Tradegate Exchange

Alphabet Inc. Class A

1342

1225

140.92

Date	Time	Volume	Order Volume	Price
29/04/2025	21:59:16.974	33		140.92
			33	140.92
			33	140.92
29/04/2025	21:58:46.427	100		140.80
			100	140.80
			100	140.80
29/04/2025	21:57:29.456	5		140.72
			5	140.72
			5	140.72
29/04/2025	21:55:44.009	37		140.56
			37	140.56
			37	140.56
29/04/2025	21:55:18.743	60		140.64
			60	140.64
			60	140.64
29/04/2025	21:54:42.844	70		140.78
			70	140.78
			70	140.78
29/04/2025	21:54:34.989	30		140.68
			30	140.68
			30	140.68
29/04/2025	21:53:30.409	36		140.88
			36	140.88
			36	140.88
29/04/2025	21:53:00.967	20		140.90
			20	140.90
			20	140.90
29/04/2025	21:50:56.719	10		140.90
			10	140.90
			10	140.90
29/04/2025	21:50:36.286	214		140.98
			214	140.98
			214	140.98
29/04/2025	21:49:40.339	10		140.92
			10	140.92
			10	140.92
29/04/2025	21:47:20.286	15		140.82
			15	140.82
			15	140.82
29/04/2025	21:46:13.625	17		140.58
			17	140.58
			17	140.58
29/04/2025	21:46:03.521	30		140.56
			30	140.56
			30	140.56
29/04/2025	21:45:32.378	201		140.54
			201	140.54
			201	140.54
29/04/2025	21:44:45.239	3		140.62
			3	140.62
			3	140.62
29/04/2025	21:43:18.760	8		140.66
			8	140.66
			8	140.66
29/04/2025	21:43:03.362	27		140.62
			27	140.62
			27	140.62
29/04/2025	21:42:31.814	5		140.50
			5	140.50
			5	140.50
29/04/2025	21:42:31.101	65		140.50
			65	140.50
			15	140.50
			50	140.50
29/04/2025	21:40:22.864	45		140.66
			45	140.66
			45	140.66
29/04/2025	21:40:22.676	22		140.66
			22	140.66
			22	140.66
29/04/2025	21:40:16.437	5		140.72
			5	140.72
			5	140.72
29/04/2025	21:37:34.922	11		140.66
			11	140.66
			11	140.66
29/04/2025	21:37:14.575	30		140.62
			30	140.62
			30	140.62
29/04/2025	21:35:59.859	239		140.66
			239	140.66
			239	140.66
29/04/2025	21:35:25.652	27		140.72
			27	140.72
			27	140.72
29/04/2025	21:34:08.700	7		140.78
			7	140.78
			7	140.78
29/04/2025	21:33:06.531	28		140.78
			28	140.78
			28	140.78
29/04/2025	21:32:20.829	2		140.74
			2	140.74
			2	140.74
29/04/2025	21:31:34.169	25		140.84
			25	140.84
			25	140.84
29/04/2025	21:30:33.335	309		140.82
			309	140.82
			309	140.82
29/04/2025	21:26:04.552	50		140.74
			50	140.74
			50	140.74
29/04/2025	21:25:40.215	5		140.70
			5	140.70
			5	140.70
29/04/2025	21:25:22.290	3		140.74
			3	140.74
			3	140.74
29/04/2025	21:25:09.580	31		140.82
			31	140.82
			31	140.82
29/04/2025	21:23:58.420	10		140.86
			10	140.86
			10	140.86
29/04/2025	21:23:57.454	5		140.86
			5	140.86
			5	140.86
29/04/2025	21:23:37.082	2		140.86
			2	140.86
			2	140.86
29/04/2025	21:22:29.121	3		140.88
			3	140.88
			3	140.88
29/04/2025	21:22:08.823	50		140.76
			50	140.76
			50	140.76
29/04/2025	21:21:52.277	15		140.86
			15	140.86
			15	140.86
29/04/2025	21:21:51.745	30		140.92
			30	140.92
			30	140.92
29/04/2025	21:21:34.562	7		140.94
			7	140.94
			7	140.94
29/04/2025	21:20:09.372	4		140.92
			4	140.92
			4	140.92
29/04/2025	21:18:54.266	43		140.96
			43	140.96
			43	140.96
29/04/2025	21:18:24.885	58		140.90
			58	140.90
			58	140.90
29/04/2025	21:16:45.810	7		140.98
			7	140.98
			7	140.98
29/04/2025	21:16:32.829	8		140.88
			8	140.88
			8	140.88
29/04/2025	21:16:18.600	20		140.98
			20	140.98
			20	140.98
29/04/2025	21:15:47.052	3		140.96
			3	140.96
			3	140.96
29/04/2025	21:15:12.581	15		140.98
			15	140.98
			15	140.98
29/04/2025	21:14:22.435	10		140.98
			10	140.98
			10	140.98
29/04/2025	21:13:44.244	5		140.98
			5	140.98
			5	140.98
29/04/2025	21:13:37.720	12		140.98
			12	140.98
			12	140.98
29/04/2025	21:13:21.932	3		140.98
			3	140.98
			3	140.98
29/04/2025	21:13:14.166	6		140.98
			6	140.98
			6	140.98
29/04/2025	21:13:12.202	5		140.98
			5	140.98
			5	140.98
29/04/2025	21:12:32.753	4		140.98
			4	140.98
			4	140.98
29/04/2025	21:09:36.154	3		140.86
			3	140.86
			3	140.86
29/04/2025	21:08:29.140	13		140.88
			13	140.88
			13	140.88
29/04/2025	21:07:24.028	1		140.72
			1	140.72
			1	140.72
29/04/2025	21:05:16.281	35		140.58
			35	140.58
			35	140.58
29/04/2025	21:05:03.202	100		140.60
			100	140.60
			100	140.60
29/04/2025	21:04:18.865	5		140.68
			5	140.68
			5	140.68
29/04/2025	21:03:26.088	15		140.72
			15	140.72
			15	140.72
29/04/2025	21:02:49.715	28		140.74
			28	140.74
			28	140.74
29/04/2025	21:01:03.597	10		140.70
			10	140.70
			10	140.70
29/04/2025	20:57:45.602	7		140.74
			7	140.74
			7	140.74
29/04/2025	20:57:43.734	100		140.74
			100	140.74
			100	140.74
29/04/2025	20:57:00.360	650		140.84
			650	140.84
			650	140.84
29/04/2025	20:55:29.423	1		140.92
			1	140.92
			1	140.92
29/04/2025	20:54:55.837	30		140.90
			30	140.90
			30	140.90
29/04/2025	20:53:31.369	18		140.92
			18	140.92
			18	140.92
29/04/2025	20:52:26.214	5		140.96
			5	140.96
			5	140.96
29/04/2025	20:51:32.098	8		140.92
			8	140.92
			8	140.92
29/04/2025	20:51:26.689	4		140.90
			4	140.90
			4	140.90
29/04/2025	20:50:53.910	20		140.88
			20	140.88
			20	140.88
29/04/2025	20:50:49.776	1		140.90
			1	140.90
			1	140.90
29/04/2025	20:49:01.451	3		140.94
			3	140.94
			3	140.94
29/04/2025	20:47:11.882	12		140.98
			12	140.98
			12	140.98
29/04/2025	20:45:23.888	125		140.96
			125	140.96
			125	140.96
29/04/2025	20:44:06.357	38		141.04
			38	141.04
			38	141.04
29/04/2025	20:43:24.237	1		141.02
			1	141.02
			1	141.02
29/04/2025	20:43:12.855	8		141.04
			8	141.04
			8	141.04
29/04/2025	20:42:21.963	8		141.06
			8	141.06
			8	141.06
29/04/2025	20:41:27.057	12		141.00
			12	141.00
			12	141.00
29/04/2025	20:41:26.366	70		141.08
			70	141.08
			70	141.08
29/04/2025	20:40:28.696	10		141.00
			10	141.00
			10	141.00
29/04/2025	20:40:28.394	399		141.04
			399	141.04
			399	141.04
29/04/2025	20:40:12.301	25		141.00
			25	141.00
			25	141.00
29/04/2025	20:37:52.277	15		140.96
			15	140.96
			15	140.96
29/04/2025	20:36:50.141	1		140.92
			1	140.92
			1	140.92
29/04/2025	20:35:58.292	15		140.86
			15	140.86
			15	140.86
29/04/2025	20:35:53.347	35		140.90
			35	140.90
			35	140.90
29/04/2025	20:35:27.349	200		140.90
			200	140.90
			200	140.90
29/04/2025	20:34:40.585	20		140.94
			20	140.94
			20	140.94
29/04/2025	20:34:37.548	50		140.94
			50	140.94
			50	140.94
29/04/2025	20:34:10.051	62		140.92
			62	140.92
			62	140.92
29/04/2025	20:33:53.745	71		140.92
			71	140.92
			71	140.92
29/04/2025	20:31:40.211	8		140.94
			8	140.94
			8	140.94
29/04/2025	20:31:15.383	25		140.98
			25	140.98
			25	140.98
29/04/2025	20:30:16.737	71		141.00
			71	141.00
			71	141.00
29/04/2025	20:30:14.240	2		140.96
			2	140.96
			2	140.96
29/04/2025	20:29:38.820	20		141.02
			20	141.02
			20	141.02
29/04/2025	20:27:46.054	50		140.98
			50	140.98
			50	140.98
29/04/2025	20:27:06.002	14		140.90
			14	140.90
			14	140.90
29/04/2025	20:25:29.270	20		140.96
			20	140.96
			20	140.96
29/04/2025	20:25:01.756	10		140.92
			10	140.92
			10	140.92
29/04/2025	20:24:48.598	10		140.96
			10	140.96
			10	140.96
29/04/2025	20:22:25.431	12		140.74
			12	140.74
			12	140.74
29/04/2025	20:22:03.432	4		140.82
			4	140.82
			4	140.82
29/04/2025	20:21:59.705	10		140.80
			10	140.80
			10	140.80
29/04/2025	20:21:38.333	18		140.82
			18	140.82
			18	140.82
29/04/2025	20:21:25.059	38		140.84
			38	140.84
			38	140.84
29/04/2025	20:20:49.086	15		140.88
			15	140.88
			15	140.88
29/04/2025	20:19:48.377	1		140.98
			1	140.98
			1	140.98
29/04/2025	20:18:39.786	50		140.96
			50	140.96
			50	140.96
29/04/2025	20:17:42.752	520		140.98
			520	140.98
			520	140.98
29/04/2025	20:17:21.440	10		140.92
			10	140.92
			10	140.92
29/04/2025	20:17:16.660	30		140.90
			30	140.90
			30	140.90
29/04/2025	20:17:02.890	2		140.88
			2	140.88
			2	140.88
29/04/2025	20:13:31.194	18		140.76
			18	140.76
			18	140.76
29/04/2025	20:12:56.353	2		140.68
			2	140.68
			2	140.68
29/04/2025	20:12:09.650	20		140.68
			20	140.68
			20	140.68
29/04/2025	20:10:42.226	25		140.58
			25	140.58
			25	140.58
29/04/2025	20:10:07.526	10		140.58
			10	140.58
			10	140.58
29/04/2025	20:09:54.862	11		140.56
			11	140.56
			11	140.56
29/04/2025	20:09:27.937	16		140.56
			16	140.56
			16	140.56
29/04/2025	20:08:59.481	350		140.58
			350	140.58
			350	140.58
29/04/2025	20:08:18.983	10		140.54
			10	140.54
			10	140.54
29/04/2025	20:07:55.513	4		140.62
			4	140.62
			4	140.62
29/04/2025	20:07:37.224	71		140.66
			71	140.66
			71	140.66
29/04/2025	20:07:08.788	15		140.78
			15	140.78
			15	140.78
29/04/2025	20:07:01.054	3		140.72
			3	140.72
			3	140.72
29/04/2025	20:06:42.936	1		140.82
			1	140.82
			1	140.82
29/04/2025	20:06:39.364	134		140.76
			134	140.76
			134	140.76
29/04/2025	20:06:06.232	3		140.92
			3	140.92
			3	140.92
29/04/2025	20:05:40.895	835		140.98
			835	140.98
			835	140.98
29/04/2025	20:05:17.914	20		140.96
			20	140.96
			20	140.96
29/04/2025	20:01:27.469	5		140.88
			5	140.88
			5	140.88
29/04/2025	20:01:01.002	1		140.84
			1	140.84
			1	140.84
29/04/2025	20:00:42.575	8		140.78
			8	140.78
			8	140.78
29/04/2025	20:00:22.373	20		140.86
			20	140.86
			20	140.86
29/04/2025	19:58:15.692	7		140.90
			7	140.90
			7	140.90
29/04/2025	19:57:56.696	1		140.90
			1	140.90
			1	140.90
29/04/2025	19:56:17.966	1 500		140.90
			1 500	140.90
			1 500	140.90
29/04/2025	19:55:15.689	20		140.80
			20	140.80
			20	140.80
29/04/2025	19:53:54.628	20		140.78
			20	140.78
			20	140.78
29/04/2025	19:52:57.964	5		140.78
			5	140.78
			5	140.78
29/04/2025	19:52:22.646	3		140.82
			3	140.82
			3	140.82
29/04/2025	19:52:01.619	3		140.82
			3	140.82
			3	140.82
29/04/2025	19:51:50.691	132		140.78
			132	140.78
			132	140.78
29/04/2025	19:51:26.132	10		140.78
			10	140.78
			10	140.78
29/04/2025	19:50:46.622	2		141.04
			2	141.04
			2	141.04
29/04/2025	19:50:25.388	15		140.94
			15	140.94
			15	140.94
29/04/2025	19:50:10.877	17		141.00
			17	141.00
			17	141.00
29/04/2025	19:48:51.770	70		141.02
			70	141.02
			70	141.02
29/04/2025	19:48:50.115	100		140.94
			100	140.94
			100	140.94
29/04/2025	19:47:31.099	75		140.78
			75	140.78
			75	140.78
29/04/2025	19:47:29.503	50		140.70
			50	140.70
			50	140.70
29/04/2025	19:46:08.936	40		140.66
			40	140.66
			40	140.66
29/04/2025	19:44:56.889	4		140.64
			4	140.64
			4	140.64
29/04/2025	19:44:22.035	1		140.60
			1	140.60
			1	140.60
29/04/2025	19:44:17.989	900		140.52
			900	140.52
			900	140.52
29/04/2025	19:44:08.333	100		140.56
			100	140.56
			100	140.56
29/04/2025	19:40:27.968	5		140.50
			5	140.50
			5	140.50
29/04/2025	19:40:25.497	8		140.52
			8	140.52
			8	140.52
29/04/2025	19:39:40.641	57		140.40
			57	140.40
			57	140.40
29/04/2025	19:39:14.124	100		140.34
			100	140.34
			100	140.34
29/04/2025	19:38:40.031	10		140.32
			10	140.32
			10	140.32
29/04/2025	19:37:34.004	2		140.30
			2	140.30
			2	140.30
29/04/2025	19:37:23.846	2		140.24
			2	140.24
			2	140.24
29/04/2025	19:34:36.276	7		140.18
			7	140.18
			7	140.18
29/04/2025	19:34:15.393	3		140.06
			3	140.06
			3	140.06
29/04/2025	19:33:57.078	1		140.14
			1	140.14
			1	140.14
29/04/2025	19:33:19.321	1		140.14
			1	140.14
			1	140.14
29/04/2025	19:32:24.058	1		140.08
			1	140.08
			1	140.08
29/04/2025	19:31:31.059	12		140.12
			12	140.12
			12	140.12
29/04/2025	19:30:56.631	12		140.10
			12	140.10
			12	140.10
29/04/2025	19:29:48.948	10		140.08
			10	140.08
			10	140.08
29/04/2025	19:28:16.639	3		140.00
			3	140.00
			3	140.00
29/04/2025	19:27:48.452	24		140.10
			24	140.10
			24	140.10
29/04/2025	19:26:26.645	10		140.24
			10	140.24
			10	140.24
29/04/2025	19:25:53.962	7		140.22
			7	140.22
			7	140.22
29/04/2025	19:23:58.451	10		140.12
			10	140.12
			10	140.12
29/04/2025	19:19:33.633	15		140.06
			15	140.06
			15	140.06
29/04/2025	19:15:46.878	4		139.76
			4	139.76
			4	139.76
29/04/2025	19:15:25.011	4		139.80
			4	139.80
			4	139.80
29/04/2025	19:12:36.110	50		139.70
			50	139.70
			50	139.70
29/04/2025	19:12:24.778	35		139.74
			35	139.74
			35	139.74
29/04/2025	19:10:50.274	13		139.78
			13	139.78
			13	139.78
29/04/2025	19:10:08.285	5		139.80
			5	139.80
			5	139.80
29/04/2025	19:09:49.760	18		139.82
			18	139.82
			18	139.82
29/04/2025	19:09:33.936	11		139.84
			11	139.84
			11	139.84
29/04/2025	19:09:17.981	10		139.84
			10	139.84
			10	139.84
29/04/2025	19:09:12.360	9		139.84
			9	139.84
			9	139.84
29/04/2025	19:05:27.080	1		139.88
			1	139.88
			1	139.88
29/04/2025	19:05:14.397	2		139.94
			2	139.94
			2	139.94
29/04/2025	19:05:06.924	5		139.94
			5	139.94
			5	139.94
29/04/2025	19:04:47.123	1		139.84
			1	139.84
			1	139.84
29/04/2025	19:04:24.449	2		139.84
			2	139.84
			2	139.84
29/04/2025	19:03:27.720	10		139.86
			10	139.86
			10	139.86
29/04/2025	19:01:08.991	22		139.72
			22	139.72
			22	139.72
29/04/2025	19:00:31.439	2		139.86
			2	139.86
			2	139.86
29/04/2025	18:59:03.741	1		139.92
			1	139.92
			1	139.92
29/04/2025	18:58:33.110	6		139.86
			6	139.86
			6	139.86
29/04/2025	18:57:54.137	3		139.90
			3	139.90
			3	139.90
29/04/2025	18:56:44.712	20		139.80
			20	139.80
			20	139.80
29/04/2025	18:55:53.805	3		139.90
			3	139.90
			3	139.90
29/04/2025	18:55:47.550	4		139.94
			4	139.94
			4	139.94
29/04/2025	18:55:37.765	15		140.00
			15	140.00
			15	140.00
29/04/2025	18:53:10.156	6		140.08
			6	140.08
			6	140.08
29/04/2025	18:51:09.903	7		140.00
			7	140.00
			7	140.00
29/04/2025	18:50:45.617	35		140.16
			35	140.16
			35	140.16
29/04/2025	18:49:19.267	101		140.00
			81	140.00
			20	140.00
			101	140.00
29/04/2025	18:46:08.636	74		140.30
			74	140.30
			74	140.30
29/04/2025	18:45:31.061	1		140.48
			1	140.48
			1	140.48
29/04/2025	18:44:27.426	2		140.32
			2	140.32
			2	140.32
29/04/2025	18:43:17.049	80		140.34
			80	140.34
			80	140.34
29/04/2025	18:42:49.523	33		140.32
			33	140.32
			33	140.32
29/04/2025	18:40:51.122	21		140.18
			21	140.18
			21	140.18
29/04/2025	18:40:28.710	15		140.12
			15	140.12
			15	140.12
29/04/2025	18:40:26.113	5		140.12
			5	140.12
			5	140.12
29/04/2025	18:39:43.126	15		139.98
			15	139.98
			15	139.98
29/04/2025	18:39:09.849	90		140.00
			90	140.00
			90	140.00
29/04/2025	18:38:08.127	2		140.08
			2	140.08
			2	140.08
29/04/2025	18:37:15.475	20		140.20
			20	140.20
			20	140.20
29/04/2025	18:36:19.876	4		140.34
			4	140.34
			4	140.34
29/04/2025	18:36:18.964	11		140.34
			11	140.34
			11	140.34
29/04/2025	18:36:05.632	5		140.34
			5	140.34
			5	140.34
29/04/2025	18:34:33.870	20		140.36
			20	140.36
			20	140.36
29/04/2025	18:34:28.072	22		140.36
			22	140.36
			22	140.36
29/04/2025	18:33:17.667	1		140.28
			1	140.28
			1	140.28
29/04/2025	18:33:14.148	22		140.28
			22	140.28
			22	140.28
29/04/2025	18:31:44.835	4		140.22
			4	140.22
			4	140.22
29/04/2025	18:28:58.867	4		140.24
			4	140.24
			4	140.24
29/04/2025	18:28:43.175	100		140.18
			100	140.18
			100	140.18
29/04/2025	18:27:43.540	2		140.18
			2	140.18
			2	140.18
29/04/2025	18:27:12.456	20		140.08
			20	140.08
			20	140.08
29/04/2025	18:26:37.215	60		140.10
			60	140.10
			60	140.10
29/04/2025	18:26:19.607	1		140.12
			1	140.12
			1	140.12
29/04/2025	18:25:33.146	40		140.00
			20	140.00
			10	140.00
			10	140.00
			40	140.00
29/04/2025	18:25:17.054	40		140.04
			40	140.04
			40	140.04
29/04/2025	18:24:38.962	1		140.14
			1	140.14
			1	140.14
29/04/2025	18:23:49.128	3		140.12
			3	140.12
			3	140.12
29/04/2025	18:23:29.512	10		140.12
			10	140.12
			10	140.12
29/04/2025	18:23:12.209	10		140.16
			10	140.16
			10	140.16
29/04/2025	18:21:51.738	10		140.14
			10	140.14
			10	140.14
29/04/2025	18:21:47.290	30		140.18
			30	140.18
			30	140.18
29/04/2025	18:21:30.714	2		140.16
			2	140.16
			2	140.16
29/04/2025	18:20:18.057	62		140.06
			62	140.06
			62	140.06
29/04/2025	18:19:51.935	25		140.16
			25	140.16
			25	140.16
29/04/2025	18:18:23.201	1		140.14
			1	140.14
			1	140.14
29/04/2025	18:17:43.202	160		140.26
			160	140.26
			160	140.26
29/04/2025	18:17:11.274	100		140.30
			100	140.30
			100	140.30
29/04/2025	18:16:48.569	7		140.28
			7	140.28
			7	140.28
29/04/2025	18:16:28.508	1		140.28
			1	140.28
			1	140.28
29/04/2025	18:15:33.137	8		140.26
			8	140.26
			8	140.26
29/04/2025	18:15:04.947	40		140.28
			40	140.28
			40	140.28
29/04/2025	18:14:42.917	1		140.28
			1	140.28
			1	140.28
29/04/2025	18:14:21.455	50		140.24
			50	140.24
			50	140.24
29/04/2025	18:13:57.208	35		140.22
			35	140.22
			35	140.22
29/04/2025	18:12:02.294	15		140.22
			15	140.22
			15	140.22
29/04/2025	18:11:01.020	45		140.36
			45	140.36
			45	140.36
29/04/2025	18:10:28.222	30		140.24
			30	140.24
			30	140.24
29/04/2025	18:08:18.624	8		140.26
			8	140.26
			8	140.26
29/04/2025	18:07:19.921	17		140.28
			17	140.28
			17	140.28
29/04/2025	18:06:13.327	15		140.24
			15	140.24
			15	140.24
29/04/2025	18:05:49.064	3		140.14
			3	140.14
			3	140.14
29/04/2025	18:05:14.340	8		140.18
			8	140.18
			8	140.18
29/04/2025	18:04:10.851	8		140.18
			8	140.18
			8	140.18
29/04/2025	18:01:50.221	17		140.12
			17	140.12
			17	140.12
29/04/2025	17:58:48.722	70		139.94
			70	139.94
			70	139.94
29/04/2025	17:58:37.827	7		140.00
			7	140.00
			7	140.00
29/04/2025	17:56:26.064	20		140.08
			20	140.08
			20	140.08
29/04/2025	17:55:13.240	1		140.14
			1	140.14
			1	140.14
29/04/2025	17:54:16.355	15		140.10
			15	140.10
			15	140.10
29/04/2025	17:53:59.281	1		140.10
			1	140.10
			1	140.10
29/04/2025	17:53:58.902	17		140.10
			17	140.10
			17	140.10
29/04/2025	17:53:48.779	17		140.14
			17	140.14
			17	140.14
29/04/2025	17:53:37.471	250		140.06
			250	140.06
			250	140.06
29/04/2025	17:49:56.222	400		140.00
			400	140.00
			400	140.00
29/04/2025	17:49:49.872	11		139.98
			11	139.98
			11	139.98
29/04/2025	17:49:47.268	4		139.92
			4	139.92
			4	139.92
29/04/2025	17:49:37.473	5		140.02
			5	140.02
			5	140.02
29/04/2025	17:49:26.225	30		139.88
			30	139.88
			30	139.88
29/04/2025	17:49:11.849	36		139.86
			36	139.86
			36	139.86
29/04/2025	17:48:59.799	3		139.92
			3	139.92
			3	139.92
29/04/2025	17:48:37.363	15		140.00
			15	140.00
			15	140.00
29/04/2025	17:48:00.235	6		140.10
			6	140.10
			6	140.10
29/04/2025	17:47:32.088	4		140.08
			4	140.08
			4	140.08
29/04/2025	17:47:06.060	28		140.06
			28	140.06
			28	140.06
29/04/2025	17:46:37.310	2		140.10
			2	140.10
			2	140.10
29/04/2025	17:46:12.353	50		140.04
			50	140.04
			50	140.04
29/04/2025	17:45:23.694	6		140.02
			6	140.02
			6	140.02
29/04/2025	17:44:00.680	7		139.98
			7	139.98
			7	139.98
29/04/2025	17:40:21.491	100		139.90
			100	139.90
			100	139.90
29/04/2025	17:40:11.708	3		139.92
			3	139.92
			3	139.92
29/04/2025	17:39:44.196	10		139.98
			10	139.98
			10	139.98
29/04/2025	17:39:38.819	88		139.88
			88	139.88
			88	139.88
29/04/2025	17:39:26.563	11		139.92
			11	139.92
			11	139.92
29/04/2025	17:38:17.484	15		139.84
			15	139.84
			15	139.84
29/04/2025	17:34:11.113	3		139.56
			3	139.56
			3	139.56
29/04/2025	17:33:28.371	87		139.50
			87	139.50
			87	139.50
29/04/2025	17:32:48.665	75		139.56
			75	139.56
			75	139.56
29/04/2025	17:31:34.551	40		139.62
			40	139.62
			40	139.62
29/04/2025	17:31:06.087	70		139.54
			70	139.54
			70	139.54
29/04/2025	17:30:34.829	50		139.74
			50	139.74
			50	139.74
29/04/2025	17:29:19.649	1		139.98
			1	139.98
			1	139.98
29/04/2025	17:28:59.402	62		139.96
			62	139.96
			62	139.96
29/04/2025	17:28:05.849	3		139.94
			3	139.94
			3	139.94
29/04/2025	17:27:51.201	80		139.86
			80	139.86
			80	139.86
29/04/2025	17:27:41.055	18		139.88
			18	139.88
			18	139.88
29/04/2025	17:27:39.663	6		139.88
			6	139.88
			6	139.88
29/04/2025	17:27:35.439	50		139.90
			50	139.90
			50	139.90
29/04/2025	17:25:34.276	14		139.74
			14	139.74
			14	139.74
29/04/2025	17:25:27.504	65		139.74
			65	139.74
			65	139.74
29/04/2025	17:25:25.522	50		139.68
			50	139.68
			50	139.68
29/04/2025	17:24:08.305	76		139.78
			76	139.78
			76	139.78
29/04/2025	17:23:06.246	35		139.70
			35	139.70
			35	139.70
29/04/2025	17:23:05.212	15		139.70
			15	139.70
			15	139.70
29/04/2025	17:22:57.870	15		139.68
			15	139.68
			15	139.68
29/04/2025	17:19:53.101	500		139.80
			500	139.80
			500	139.80
29/04/2025	17:18:58.590	5		139.90
			5	139.90
			5	139.90
29/04/2025	17:18:45.971	100		139.86
			100	139.86
			100	139.86
29/04/2025	17:18:04.235	465		139.94
			465	139.94
			465	139.94
29/04/2025	17:17:25.433	1		139.96
			1	139.96
			1	139.96
29/04/2025	17:16:07.587	3		140.10
			3	140.10
			3	140.10
29/04/2025	17:15:37.437	20		140.10
			20	140.10
			20	140.10
29/04/2025	17:15:25.924	1		140.12
			1	140.12
			1	140.12

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 447.00
Ask: 1 450.00
Volume: 91 353
+6.81%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice