Tradegate Exchange

Alphabet Inc. Class A

3356

2976

276.20

Date	Time	Volume	Order Volume	Price
26/11/2025	21:59:30.515	4		276.20
			4	276.20
			4	276.20
26/11/2025	21:58:55.759	20		276.25
			20	276.25
			20	276.25
26/11/2025	21:58:32.463	3		276.25
			3	276.25
			3	276.25
26/11/2025	21:57:19.940	30		276.15
			30	276.15
			30	276.15
26/11/2025	21:56:49.444	4		276.25
			4	276.25
			4	276.25
26/11/2025	21:55:34.068	40		275.85
			40	275.85
			40	275.85
26/11/2025	21:55:30.535	15		276.00
			15	276.00
			15	276.00
26/11/2025	21:55:30.331	1		275.85
			1	275.85
			1	275.85
26/11/2025	21:55:04.519	421		276.05
			421	276.05
			421	276.05
26/11/2025	21:53:58.431	15		275.90
			15	275.90
			15	275.90
26/11/2025	21:53:58.175	5		276.05
			5	276.05
			5	276.05
26/11/2025	21:53:51.671	10		276.05
			10	276.05
			10	276.05
26/11/2025	21:53:22.289	27		276.05
			27	276.05
			27	276.05
26/11/2025	21:52:36.478	500		276.05
			500	276.05
			500	276.05
26/11/2025	21:51:23.168	5		276.00
			5	276.00
			5	276.00
26/11/2025	21:51:05.397	300		275.95
			300	275.95
			300	275.95
26/11/2025	21:50:01.096	2		275.80
			2	275.80
			2	275.80
26/11/2025	21:49:37.249	5		276.00
			5	276.00
			5	276.00
26/11/2025	21:49:11.605	1 000		276.15
			1 000	276.15
			1 000	276.15
26/11/2025	21:48:23.919	22		276.00
			22	276.00
			22	276.00
26/11/2025	21:48:09.436	15		276.00
			15	276.00
			15	276.00
26/11/2025	21:47:39.371	55		276.20
			55	276.20
			55	276.20
26/11/2025	21:46:55.365	4		276.20
			4	276.20
			4	276.20
26/11/2025	21:45:49.248	10		276.10
			10	276.10
			10	276.10
26/11/2025	21:45:09.281	38		275.95
			38	275.95
			38	275.95
26/11/2025	21:45:07.600	1		275.95
			1	275.95
			1	275.95
26/11/2025	21:43:26.520	10		275.95
			10	275.95
			10	275.95
26/11/2025	21:43:24.092	4		275.85
			4	275.85
			4	275.85
26/11/2025	21:41:46.217	200		275.65
			200	275.65
			200	275.65
26/11/2025	21:41:28.899	16		275.65
			16	275.65
			16	275.65
26/11/2025	21:40:53.691	40		275.85
			40	275.85
			40	275.85
26/11/2025	21:39:31.285	500		275.80
			500	275.80
			500	275.80
26/11/2025	21:38:06.377	5		275.55
			5	275.55
			5	275.55
26/11/2025	21:37:23.999	2		275.50
			2	275.50
			2	275.50
26/11/2025	21:37:18.312	127		275.35
			127	275.35
			127	275.35
26/11/2025	21:36:52.819	3		275.50
			3	275.50
			3	275.50
26/11/2025	21:36:18.622	1		275.45
			1	275.45
			1	275.45
26/11/2025	21:35:37.879	50		275.50
			19	275.50
			50	275.50
			31	275.50
26/11/2025	21:35:17.722	18		275.50
			18	275.50
			18	275.50
26/11/2025	21:34:24.446	8		275.30
			8	275.30
			8	275.30
26/11/2025	21:33:25.322	35		275.40
			35	275.40
			35	275.40
26/11/2025	21:33:14.484	12		275.50
			12	275.50
			12	275.50
26/11/2025	21:33:07.943	10		275.50
			10	275.50
			10	275.50
26/11/2025	21:32:51.574	4		275.35
			4	275.35
			4	275.35
26/11/2025	21:30:45.817	7		275.55
			7	275.55
			7	275.55
26/11/2025	21:30:41.532	150		275.45
			150	275.45
			150	275.45
26/11/2025	21:29:08.215	10		275.45
			10	275.45
			10	275.45
26/11/2025	21:28:54.197	18		275.50
			18	275.50
			18	275.50
26/11/2025	21:28:26.571	10		275.55
			10	275.55
			10	275.55
26/11/2025	21:28:05.271	50		275.40
			50	275.40
			50	275.40
26/11/2025	21:27:50.681	1		275.55
			1	275.55
			1	275.55
26/11/2025	21:27:28.394	30		275.50
			30	275.50
			30	275.50
26/11/2025	21:27:19.424	20		275.50
			20	275.50
			20	275.50
26/11/2025	21:27:04.536	7		275.40
			7	275.40
			7	275.40
26/11/2025	21:26:35.562	25		275.40
			25	275.40
			25	275.40
26/11/2025	21:25:50.392	5		275.30
			5	275.30
			5	275.30
26/11/2025	21:25:13.576	11		275.30
			11	275.30
			11	275.30
26/11/2025	21:24:49.973	5		275.30
			5	275.30
			5	275.30
26/11/2025	21:24:10.348	1 000		275.10
			1 000	275.10
			980	275.10
			20	275.10
26/11/2025	21:22:39.612	1 000		275.20
			1 000	275.20
			1 000	275.20
26/11/2025	21:21:50.225	6		275.40
			6	275.40
			6	275.40
26/11/2025	21:21:45.024	36		275.40
			36	275.40
			36	275.40
26/11/2025	21:21:21.367	3		275.25
			3	275.25
			3	275.25
26/11/2025	21:21:12.421	26		275.35
			26	275.35
			26	275.35
26/11/2025	21:20:24.521	2		275.35
			2	275.35
			2	275.35
26/11/2025	21:19:47.793	201		275.30
			201	275.30
			201	275.30
26/11/2025	21:19:18.772	10		275.25
			10	275.25
			10	275.25
26/11/2025	21:18:48.683	15		275.30
			15	275.30
			15	275.30
26/11/2025	21:17:49.977	11		275.40
			11	275.40
			11	275.40
26/11/2025	21:16:50.860	10		275.50
			10	275.50
			10	275.50
26/11/2025	21:16:24.788	33		275.30
			33	275.30
			33	275.30
26/11/2025	21:15:42.374	5		275.20
			5	275.20
			5	275.20
26/11/2025	21:13:16.200	25		275.35
			25	275.35
			25	275.35
26/11/2025	21:13:12.717	55		275.20
			55	275.20
			55	275.20
26/11/2025	21:13:05.762	7		275.40
			7	275.40
			7	275.40
26/11/2025	21:12:59.933	60		275.25
			60	275.25
			60	275.25
26/11/2025	21:11:31.627	11		275.15
			11	275.15
			11	275.15
26/11/2025	21:11:10.148	10		275.10
			10	275.10
			10	275.10
26/11/2025	21:10:53.576	100		274.95
			100	274.95
			100	274.95
26/11/2025	21:10:46.310	10		275.10
			10	275.10
			10	275.10
26/11/2025	21:10:19.749	4		275.10
			4	275.10
			4	275.10
26/11/2025	21:09:23.062	5		274.95
			5	274.95
			5	274.95
26/11/2025	21:08:08.134	2		274.75
			2	274.75
			2	274.75
26/11/2025	21:07:32.491	5		274.80
			5	274.80
			5	274.80
26/11/2025	21:07:11.486	4		274.85
			4	274.85
			4	274.85
26/11/2025	21:06:11.355	9		274.95
			9	274.95
			9	274.95
26/11/2025	21:06:03.433	13		274.95
			3	274.95
			13	274.95
			10	274.95
26/11/2025	21:05:58.101	4		275.10
			4	275.10
			4	275.10
26/11/2025	21:05:49.786	4		275.20
			4	275.20
			4	275.20
26/11/2025	21:05:29.731	4		275.20
			4	275.20
			4	275.20
26/11/2025	21:05:15.534	548		275.15
			548	275.15
			548	275.15
26/11/2025	21:04:32.941	100		275.10
			100	275.10
			100	275.10
26/11/2025	21:04:29.138	20		275.25
			20	275.25
			20	275.25
26/11/2025	21:04:07.807	4		275.15
			4	275.15
			4	275.15
26/11/2025	21:02:53.838	5		275.15
			5	275.15
			5	275.15
26/11/2025	21:02:32.844	20		275.35
			20	275.35
			20	275.35
26/11/2025	21:02:30.374	4		275.40
			4	275.40
			4	275.40
26/11/2025	21:00:24.113	28		275.20
			28	275.20
			28	275.20
26/11/2025	20:58:50.447	20		275.30
			20	275.30
			20	275.30
26/11/2025	20:58:14.382	35		275.30
			35	275.30
			35	275.30
26/11/2025	20:57:25.531	10		275.15
			10	275.15
			10	275.15
26/11/2025	20:57:06.395	5		275.35
			5	275.35
			5	275.35
26/11/2025	20:57:00.191	2		275.35
			2	275.35
			2	275.35
26/11/2025	20:56:33.866	50		275.30
			50	275.30
			50	275.30
26/11/2025	20:56:07.747	40		275.35
			40	275.35
			40	275.35
26/11/2025	20:55:55.102	10		275.20
			10	275.20
			10	275.20
26/11/2025	20:55:52.593	15		275.35
			15	275.35
			15	275.35
26/11/2025	20:55:43.206	220		275.30
			220	275.30
			220	275.30
26/11/2025	20:55:42.126	45		275.25
			45	275.25
			45	275.25
26/11/2025	20:55:37.969	5		275.10
			5	275.10
			5	275.10
26/11/2025	20:55:18.416	1		275.25
			1	275.25
			1	275.25
26/11/2025	20:55:06.950	1		275.25
			1	275.25
			1	275.25
26/11/2025	20:54:28.603	3		275.20
			3	275.20
			3	275.20
26/11/2025	20:53:59.839	6		275.20
			6	275.20
			6	275.20
26/11/2025	20:53:34.693	1		275.30
			1	275.30
			1	275.30
26/11/2025	20:52:35.327	10		274.95
			10	274.95
			10	274.95
26/11/2025	20:52:03.909	2		275.05
			2	275.05
			2	275.05
26/11/2025	20:50:57.795	3		274.85
			3	274.85
			3	274.85
26/11/2025	20:50:43.876	1		274.95
			1	274.95
			1	274.95
26/11/2025	20:49:51.178	20		274.80
			20	274.80
			20	274.80
26/11/2025	20:49:42.533	18		274.80
			18	274.80
			18	274.80
26/11/2025	20:48:53.985	1		274.75
			1	274.75
			1	274.75
26/11/2025	20:47:25.417	10		274.80
			10	274.80
			10	274.80
26/11/2025	20:46:28.088	20		275.05
			20	275.05
			20	275.05
26/11/2025	20:46:27.025	8		274.90
			8	274.90
			8	274.90
26/11/2025	20:46:24.559	128		274.90
			128	274.90
			128	274.90
26/11/2025	20:46:10.641	300		274.95
			300	274.95
			300	274.95
26/11/2025	20:45:51.705	25		274.75
			25	274.75
			25	274.75
26/11/2025	20:45:29.574	15		274.90
			15	274.90
			15	274.90
26/11/2025	20:45:26.119	10		274.90
			10	274.90
			10	274.90
26/11/2025	20:45:16.457	40		274.75
			40	274.75
			40	274.75
26/11/2025	20:45:02.821	300		274.75
			300	274.75
			300	274.75
26/11/2025	20:44:03.073	15		274.95
			15	274.95
			15	274.95
26/11/2025	20:43:27.939	11		275.00
			11	275.00
			11	275.00
26/11/2025	20:43:19.101	1		274.95
			1	274.95
			1	274.95
26/11/2025	20:43:09.514	15		275.10
			15	275.10
			15	275.10
26/11/2025	20:43:05.715	5		275.00
			5	275.00
			5	275.00
26/11/2025	20:42:19.770	11		275.10
			11	275.10
			11	275.10
26/11/2025	20:42:19.667	5		275.10
			5	275.10
			5	275.10
26/11/2025	20:42:15.361	1		275.10
			1	275.10
			1	275.10
26/11/2025	20:41:23.365	2		275.10
			2	275.10
			2	275.10
26/11/2025	20:41:21.579	3		275.10
			3	275.10
			3	275.10
26/11/2025	20:41:19.068	10		275.00
			10	275.00
			10	275.00
26/11/2025	20:41:16.870	6		274.90
			6	274.90
			6	274.90
26/11/2025	20:41:16.767	81		274.80
			81	274.80
			81	274.80
26/11/2025	20:41:16.375	36		274.85
			36	274.85
			36	274.85
26/11/2025	20:41:11.054	10		274.85
			10	274.85
			10	274.85
26/11/2025	20:40:31.300	4		274.95
			4	274.95
			4	274.95
26/11/2025	20:40:05.658	3		274.95
			3	274.95
			3	274.95
26/11/2025	20:39:59.203	10		275.00
			10	275.00
			10	275.00
26/11/2025	20:39:46.662	8		275.00
			8	275.00
			8	275.00
26/11/2025	20:39:10.517	30		275.05
			30	275.05
			30	275.05
26/11/2025	20:39:04.041	2		274.95
			2	274.95
			2	274.95
26/11/2025	20:38:57.446	4		274.90
			4	274.90
			4	274.90
26/11/2025	20:38:42.868	10		275.00
			10	275.00
			10	275.00
26/11/2025	20:38:21.921	18		275.00
			18	275.00
			18	275.00
26/11/2025	20:38:12.824	8		274.95
			8	274.95
			8	274.95
26/11/2025	20:38:10.321	5		274.95
			5	274.95
			5	274.95
26/11/2025	20:37:57.596	50		274.80
			50	274.80
			50	274.80
26/11/2025	20:37:51.391	18		274.80
			18	274.80
			18	274.80
26/11/2025	20:37:28.240	3		274.85
			3	274.85
			3	274.85
26/11/2025	20:37:24.474	22		274.95
			22	274.95
			22	274.95
26/11/2025	20:37:12.201	20		274.95
			20	274.95
			20	274.95
26/11/2025	20:37:09.554	100		274.95
			100	274.95
			100	274.95
26/11/2025	20:37:03.676	20		274.90
			20	274.90
			20	274.90
26/11/2025	20:37:00.953	1		274.95
			1	274.95
			1	274.95
26/11/2025	20:37:00.153	2		274.95
			2	274.95
			2	274.95
26/11/2025	20:36:56.276	100		275.00
			100	275.00
			100	275.00
26/11/2025	20:36:38.532	100		275.05
			100	275.05
			100	275.05
26/11/2025	20:35:29.246	238		275.00
			238	275.00
			238	275.00
26/11/2025	20:35:04.499	1		275.15
			1	275.15
			1	275.15
26/11/2025	20:34:59.770	1		275.20
			1	275.20
			1	275.20
26/11/2025	20:34:48.094	2		275.10
			2	275.10
			2	275.10
26/11/2025	20:34:41.003	4		275.30
			4	275.30
			4	275.30
26/11/2025	20:34:08.545	4		275.20
			4	275.20
			4	275.20
26/11/2025	20:34:02.685	8		275.25
			8	275.25
			8	275.25
26/11/2025	20:33:50.033	5		275.30
			5	275.30
			5	275.30
26/11/2025	20:32:57.393	4		275.35
			4	275.35
			4	275.35
26/11/2025	20:32:36.780	4		275.35
			4	275.35
			4	275.35
26/11/2025	20:32:31.236	11		275.35
			11	275.35
			11	275.35
26/11/2025	20:31:25.540	15		275.20
			15	275.20
			15	275.20
26/11/2025	20:31:13.309	14		275.25
			14	275.25
			14	275.25
26/11/2025	20:30:40.905	36		275.15
			36	275.15
			36	275.15
26/11/2025	20:30:31.608	20		275.15
			20	275.15
			20	275.15
26/11/2025	20:30:28.130	1		275.00
			1	275.00
			1	275.00
26/11/2025	20:29:51.006	15		275.10
			15	275.10
			15	275.10
26/11/2025	20:29:47.712	35		275.05
			35	275.05
			35	275.05
26/11/2025	20:29:36.582	6		275.10
			6	275.10
			6	275.10
26/11/2025	20:28:12.813	6		275.00
			6	275.00
			6	275.00
26/11/2025	20:27:37.093	35		275.15
			35	275.15
			35	275.15
26/11/2025	20:26:43.815	7		274.85
			7	274.85
			7	274.85
26/11/2025	20:26:03.933	1		274.85
			1	274.85
			1	274.85
26/11/2025	20:25:52.943	36		274.85
			36	274.85
			36	274.85
26/11/2025	20:25:49.937	5		274.90
			5	274.90
			5	274.90
26/11/2025	20:25:44.710	4		274.90
			4	274.90
			4	274.90
26/11/2025	20:25:37.661	4		274.90
			4	274.90
			4	274.90
26/11/2025	20:25:32.863	12		274.90
			12	274.90
			12	274.90
26/11/2025	20:25:24.498	8		274.95
			8	274.95
			8	274.95
26/11/2025	20:25:17.242	20		275.05
			20	275.05
			20	275.05
26/11/2025	20:25:08.570	5		275.00
			5	275.00
			5	275.00
26/11/2025	20:24:43.246	65		275.05
			65	275.05
			65	275.05
26/11/2025	20:23:59.124	1		275.10
			1	275.10
			1	275.10
26/11/2025	20:23:52.868	12		275.15
			12	275.15
			12	275.15
26/11/2025	20:22:53.966	13		274.90
			13	274.90
			13	274.90
26/11/2025	20:21:46.274	4		274.90
			4	274.90
			4	274.90
26/11/2025	20:21:31.825	18		274.95
			18	274.95
			18	274.95
26/11/2025	20:20:58.469	4		274.90
			4	274.90
			4	274.90
26/11/2025	20:20:43.088	3		275.00
			3	275.00
			3	275.00
26/11/2025	20:20:38.604	18		275.15
			18	275.15
			18	275.15
26/11/2025	20:20:32.608	9		275.15
			9	275.15
			9	275.15
26/11/2025	20:20:26.324	1		275.25
			1	275.25
			1	275.25
26/11/2025	20:17:54.138	5		275.40
			5	275.40
			5	275.40
26/11/2025	20:17:33.991	2		275.25
			2	275.25
			2	275.25
26/11/2025	20:15:40.467	17		275.40
			17	275.40
			17	275.40
26/11/2025	20:15:35.439	1		275.35
			1	275.35
			1	275.35
26/11/2025	20:15:25.849	7		275.25
			7	275.25
			7	275.25
26/11/2025	20:15:06.103	7		275.40
			7	275.40
			7	275.40
26/11/2025	20:15:05.502	1		275.40
			1	275.40
			1	275.40
26/11/2025	20:15:05.442	1		275.25
			1	275.25
			1	275.25
26/11/2025	20:15:02.619	15		275.30
			15	275.30
			15	275.30
26/11/2025	20:14:47.531	3		275.35
			3	275.35
			3	275.35
26/11/2025	20:14:46.007	65		275.45
			65	275.45
			65	275.45
26/11/2025	20:14:41.368	100		275.35
			100	275.35
			100	275.35
26/11/2025	20:13:36.322	9		275.30
			9	275.30
			9	275.30
26/11/2025	20:13:11.719	31		275.15
			31	275.15
			31	275.15
26/11/2025	20:13:10.193	62		275.35
			62	275.35
			62	275.35
26/11/2025	20:12:45.819	7		275.15
			7	275.15
			7	275.15
26/11/2025	20:12:44.520	2		275.25
			2	275.25
			2	275.25
26/11/2025	20:12:27.945	3		275.15
			3	275.15
			3	275.15
26/11/2025	20:12:17.573	1		275.30
			1	275.30
			1	275.30
26/11/2025	20:11:36.981	30		275.00
			30	275.00
			30	275.00
26/11/2025	20:10:37.952	1		275.15
			1	275.15
			1	275.15
26/11/2025	20:10:12.867	10		275.05
			10	275.05
			10	275.05
26/11/2025	20:08:04.558	4		275.05
			4	275.05
			4	275.05
26/11/2025	20:07:46.430	9		275.05
			9	275.05
			9	275.05
26/11/2025	20:06:59.948	10		275.00
			10	275.00
			10	275.00
26/11/2025	20:06:59.385	1		275.00
			1	275.00
			1	275.00
26/11/2025	20:06:54.457	20		275.05
			20	275.05
			20	275.05
26/11/2025	20:06:47.800	15		274.90
			15	274.90
			15	274.90
26/11/2025	20:06:06.598	90		274.95
			90	274.95
			90	274.95
26/11/2025	20:05:33.797	20		275.00
			20	275.00
			20	275.00
26/11/2025	20:05:06.187	40		275.05
			40	275.05
			40	275.05
26/11/2025	20:05:00.291	95		275.00
			5	275.00
			10	275.00
			95	275.00
			30	275.00
			50	275.00
26/11/2025	20:04:00.132	4		275.20
			4	275.20
			4	275.20
26/11/2025	20:03:30.807	20		275.45
			20	275.45
			20	275.45
26/11/2025	20:02:38.568	1		275.25
			1	275.25
			1	275.25
26/11/2025	20:02:01.136	62		275.25
			26	275.25
			62	275.25
			36	275.25
26/11/2025	20:01:33.957	1		275.40
			1	275.40
			1	275.40
26/11/2025	20:01:06.568	54		275.35
			54	275.35
			54	275.35
26/11/2025	20:00:52.292	36		275.20
			36	275.20
			36	275.20
26/11/2025	20:00:18.680	5		275.00
			5	275.00
			5	275.00
26/11/2025	19:59:55.073	9		275.00
			9	275.00
			9	275.00
26/11/2025	19:59:53.646	20		275.10
			20	275.10
			20	275.10
26/11/2025	19:59:34.930	4		275.05
			4	275.05
			4	275.05
26/11/2025	19:59:20.936	7		275.00
			7	275.00
			7	275.00
26/11/2025	19:59:09.880	25		275.00
			25	275.00
			25	275.00
26/11/2025	19:58:59.287	2		275.10
			2	275.10
			2	275.10
26/11/2025	19:58:30.446	20		275.10
			20	275.10
			20	275.10
26/11/2025	19:57:49.543	11		275.10
			11	275.10
			11	275.10
26/11/2025	19:57:42.091	1		275.10
			1	275.10
			1	275.10
26/11/2025	19:57:31.283	4		275.05
			4	275.05
			4	275.05
26/11/2025	19:57:30.221	10		275.05
			10	275.05
			10	275.05
26/11/2025	19:56:17.459	5		275.00
			5	275.00
			5	275.00
26/11/2025	19:56:09.021	15		274.95
			15	274.95
			15	274.95
26/11/2025	19:55:58.549	153		274.95
			153	274.95
			153	274.95
26/11/2025	19:55:04.338	18		275.05
			18	275.05
			18	275.05
26/11/2025	19:53:51.223	1		275.15
			1	275.15
			1	275.15
26/11/2025	19:53:15.644	1		275.15
			1	275.15
			1	275.15
26/11/2025	19:53:03.802	1		275.15
			1	275.15
			1	275.15
26/11/2025	19:52:37.329	3		275.25
			3	275.25
			3	275.25
26/11/2025	19:52:25.510	10		275.30
			10	275.30
			10	275.30
26/11/2025	19:52:12.563	1		275.35
			1	275.35
			1	275.35
26/11/2025	19:51:45.981	5		275.40
			5	275.40
			5	275.40
26/11/2025	19:51:31.318	1		275.40
			1	275.40
			1	275.40
26/11/2025	19:51:21.512	7		275.40
			7	275.40
			7	275.40
26/11/2025	19:50:31.639	18		275.40
			18	275.40
			18	275.40
26/11/2025	19:50:29.287	3		275.25
			3	275.25
			3	275.25
26/11/2025	19:50:23.864	10		275.45
			10	275.45
			10	275.45
26/11/2025	19:49:59.094	1		275.35
			1	275.35
			1	275.35
26/11/2025	19:49:17.799	1		275.35
			1	275.35
			1	275.35
26/11/2025	19:48:41.041	10		275.35
			10	275.35
			10	275.35
26/11/2025	19:47:00.367	10		275.15
			10	275.15
			10	275.15
26/11/2025	19:46:00.134	1		274.90
			1	274.90
			1	274.90
26/11/2025	19:45:13.633	10		275.10
			10	275.10
			10	275.10
26/11/2025	19:45:12.925	1		275.10
			1	275.10
			1	275.10
26/11/2025	19:44:45.148	111		275.00
			111	275.00
			111	275.00
26/11/2025	19:44:20.910	4		275.15
			4	275.15
			4	275.15
26/11/2025	19:44:16.177	1		275.15
			1	275.15
			1	275.15
26/11/2025	19:43:51.725	50		275.15
			50	275.15
			50	275.15
26/11/2025	19:43:46.825	6		275.20
			6	275.20
			6	275.20
26/11/2025	19:43:43.931	18		275.05
			18	275.05
			18	275.05
26/11/2025	19:43:40.034	5		275.20
			5	275.20
			5	275.20
26/11/2025	19:43:38.739	1		275.20
			1	275.20
			1	275.20
26/11/2025	19:42:54.994	73		275.10
			73	275.10
			73	275.10
26/11/2025	19:42:13.949	7		275.20
			7	275.20
			7	275.20
26/11/2025	19:41:34.544	12		275.05
			12	275.05
			12	275.05
26/11/2025	19:41:30.084	20		275.20
			20	275.20
			20	275.20
26/11/2025	19:41:26.516	13		275.20
			13	275.20
			13	275.20
26/11/2025	19:41:23.385	2		275.20
			2	275.20
			2	275.20
26/11/2025	19:40:39.387	1		275.30
			1	275.30
			1	275.30
26/11/2025	19:40:23.596	1		275.25
			1	275.25
			1	275.25
26/11/2025	19:40:10.458	4		275.25
			4	275.25
			4	275.25
26/11/2025	19:40:09.587	5		275.25
			5	275.25
			5	275.25
26/11/2025	19:39:33.785	36		275.20
			36	275.20
			36	275.20
26/11/2025	19:39:08.411	8		275.25
			8	275.25
			8	275.25
26/11/2025	19:39:02.294	15		275.20
			15	275.20
			15	275.20
26/11/2025	19:38:46.561	36		275.20
			36	275.20
			36	275.20
26/11/2025	19:38:22.271	15		275.00
			15	275.00
			15	275.00
26/11/2025	19:38:01.656	72		275.10
			72	275.10
			72	275.10
26/11/2025	19:36:47.787	5		275.25
			5	275.25
			5	275.25
26/11/2025	19:36:36.591	4		275.35
			4	275.35
			4	275.35
26/11/2025	19:36:32.569	10		275.35
			10	275.35
			10	275.35
26/11/2025	19:36:28.334	60		275.20
			60	275.20
			60	275.20
26/11/2025	19:36:20.316	18		275.35
			18	275.35
			18	275.35
26/11/2025	19:35:48.824	300		275.30
			300	275.30
			300	275.30
26/11/2025	19:34:11.053	7		275.20
			7	275.20
			7	275.20
26/11/2025	19:33:14.549	5		275.20
			5	275.20
			5	275.20
26/11/2025	19:32:27.709	6		275.35
			6	275.35
			6	275.35
26/11/2025	19:32:17.658	30		275.35
			30	275.35
			30	275.35
26/11/2025	19:32:02.411	1		275.20
			1	275.20
			1	275.20
26/11/2025	19:31:28.190	3		275.25
			3	275.25
			3	275.25
26/11/2025	19:31:21.438	1		275.40
			1	275.40
			1	275.40
26/11/2025	19:30:49.430	10		275.40
			10	275.40
			10	275.40
26/11/2025	19:30:25.653	36		275.50
			36	275.50
			36	275.50
26/11/2025	19:30:18.535	5		275.50
			5	275.50
			5	275.50
26/11/2025	19:29:53.272	1		275.60
			1	275.60
			1	275.60
26/11/2025	19:29:23.217	10		275.55
			10	275.55
			10	275.55
26/11/2025	19:29:21.927	4		275.60
			4	275.60
			4	275.60
26/11/2025	19:28:45.463	8		275.50
			8	275.50
			8	275.50
26/11/2025	19:27:32.683	8		275.50
			8	275.50
			8	275.50
26/11/2025	19:27:04.443	35		275.55
			35	275.55
			35	275.55

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 500.50
Ask: 1 510.00
Volume: 65 974
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice