Tradegate Exchange

Alphabet Inc. Class A

612

456

215.25

Date	Time	Volume	Order Volume	Price
16/09/2025	10:54:59.949	23		215.25
			23	215.25
			23	215.25
16/09/2025	10:54:46.980	24		215.40
			24	215.40
			24	215.40
16/09/2025	10:54:26.369	50		215.30
			50	215.30
			50	215.30
16/09/2025	10:54:08.371	55		215.50
			55	215.50
			55	215.50
16/09/2025	10:53:32.172	45		215.40
			45	215.40
			45	215.40
16/09/2025	10:53:17.716	30		215.30
			30	215.30
			30	215.30
16/09/2025	10:52:44.343	50		215.35
			50	215.35
			50	215.35
16/09/2025	10:52:11.955	140		215.30
			140	215.30
			140	215.30
16/09/2025	10:52:10.077	1		215.40
			1	215.40
			1	215.40
16/09/2025	10:52:02.083	7		215.30
			7	215.30
			7	215.30
16/09/2025	10:51:46.787	10		215.30
			10	215.30
			10	215.30
16/09/2025	10:50:01.779	5		215.45
			5	215.45
			5	215.45
16/09/2025	10:49:59.292	5		215.55
			5	215.55
			5	215.55
16/09/2025	10:49:49.533	10		215.55
			10	215.55
			10	215.55
16/09/2025	10:49:01.113	12		215.60
			12	215.60
			12	215.60
16/09/2025	10:48:50.766	5		215.60
			5	215.60
			5	215.60
16/09/2025	10:48:24.188	5		215.55
			5	215.55
			5	215.55
16/09/2025	10:48:02.142	10		215.55
			10	215.55
			10	215.55
16/09/2025	10:47:27.827	50		215.45
			50	215.45
			50	215.45
16/09/2025	10:46:47.891	5		215.20
			5	215.20
			5	215.20
16/09/2025	10:46:38.905	55		215.20
			55	215.20
			55	215.20
16/09/2025	10:46:25.282	4		215.10
			4	215.10
			4	215.10
16/09/2025	10:46:22.520	185		215.10
			185	215.10
			185	215.10
16/09/2025	10:46:19.422	5		215.20
			5	215.20
			5	215.20
16/09/2025	10:46:07.686	1		215.20
			1	215.20
			1	215.20
16/09/2025	10:45:44.970	5		215.40
			5	215.40
			5	215.40
16/09/2025	10:45:17.694	10		215.40
			10	215.40
			10	215.40
16/09/2025	10:44:57.443	20		215.45
			20	215.45
			20	215.45
16/09/2025	10:44:50.271	10		215.35
			10	215.35
			10	215.35
16/09/2025	10:44:31.246	10		215.30
			10	215.30
			10	215.30
16/09/2025	10:44:30.379	3		215.45
			3	215.45
			3	215.45
16/09/2025	10:44:12.469	1		215.40
			1	215.40
			1	215.40
16/09/2025	10:44:12.350	100		215.50
			100	215.50
			100	215.50
16/09/2025	10:44:07.657	3		215.50
			3	215.50
			3	215.50
16/09/2025	10:44:06.101	80		215.50
			80	215.50
			80	215.50
16/09/2025	10:44:01.004	10		215.50
			10	215.50
			10	215.50
16/09/2025	10:43:53.886	1		215.60
			1	215.60
			1	215.60
16/09/2025	10:43:43.981	30		215.55
			30	215.55
			30	215.55
16/09/2025	10:43:33.991	10		215.60
			10	215.60
			10	215.60
16/09/2025	10:42:55.868	5		215.60
			5	215.60
			5	215.60
16/09/2025	10:42:47.890	9		215.55
			9	215.55
			9	215.55
16/09/2025	10:41:37.212	5		215.55
			5	215.55
			5	215.55
16/09/2025	10:40:57.971	140		215.55
			140	215.55
			140	215.55
16/09/2025	10:40:53.815	20		215.60
			20	215.60
			20	215.60
16/09/2025	10:40:47.006	50		215.50
			50	215.50
			50	215.50
16/09/2025	10:40:22.536	10		215.50
			10	215.50
			10	215.50
16/09/2025	10:39:46.657	238		215.50
			100	215.50
			138	215.50
			238	215.50
16/09/2025	10:39:19.094	20		215.40
			20	215.40
			20	215.40
16/09/2025	10:38:55.348	47		215.35
			7	215.35
			40	215.35
			47	215.35
16/09/2025	10:38:39.495	14		215.40
			14	215.40
			14	215.40
16/09/2025	10:38:00.142	140		215.35
			140	215.35
			140	215.35
16/09/2025	10:37:54.140	10		215.25
			10	215.25
			10	215.25
16/09/2025	10:37:40.471	80		215.35
			80	215.35
			80	215.35
16/09/2025	10:36:25.865	255		215.35
			255	215.35
			255	215.35
16/09/2025	10:36:07.828	1 030		215.30
			75	215.30
			900	215.30
			55	215.30
			1 012	215.30
			14	215.30
			4	215.30
16/09/2025	10:35:31.019	500		215.25
			500	215.25
			500	215.25
16/09/2025	10:34:37.127	1		215.20
			1	215.20
			1	215.20
16/09/2025	10:34:14.626	1		215.25
			1	215.25
			1	215.25
16/09/2025	10:33:59.597	50		215.20
			50	215.20
			50	215.20
16/09/2025	10:33:39.369	5		215.15
			5	215.15
			5	215.15
16/09/2025	10:32:13.111	20		215.15
			20	215.15
			20	215.15
16/09/2025	10:31:20.753	15		215.10
			15	215.10
			15	215.10
16/09/2025	10:30:03.842	23		215.00
			23	215.00
			23	215.00
16/09/2025	10:29:08.087	46		215.25
			46	215.25
			46	215.25
16/09/2025	10:28:56.844	19		215.20
			19	215.20
			19	215.20
16/09/2025	10:28:27.581	24		215.20
			24	215.20
			24	215.20
16/09/2025	10:28:16.661	3		215.20
			3	215.20
			3	215.20
16/09/2025	10:27:52.306	1		215.25
			1	215.25
			1	215.25
16/09/2025	10:27:45.264	24		215.25
			24	215.25
			24	215.25
16/09/2025	10:27:04.965	14		215.25
			14	215.25
			14	215.25
16/09/2025	10:27:03.784	6		215.15
			6	215.15
			6	215.15
16/09/2025	10:26:41.024	14		215.25
			14	215.25
			14	215.25
16/09/2025	10:26:39.593	30		215.25
			30	215.25
			30	215.25
16/09/2025	10:26:29.124	70		215.20
			70	215.20
			70	215.20
16/09/2025	10:26:14.796	10		215.25
			10	215.25
			10	215.25
16/09/2025	10:25:58.913	1		215.25
			1	215.25
			1	215.25
16/09/2025	10:25:55.702	14		215.25
			14	215.25
			14	215.25
16/09/2025	10:25:53.678	1		215.25
			1	215.25
			1	215.25
16/09/2025	10:25:38.961	10		215.25
			10	215.25
			10	215.25
16/09/2025	10:25:21.818	11		215.25
			11	215.25
			11	215.25
16/09/2025	10:25:13.548	10		215.25
			10	215.25
			10	215.25
16/09/2025	10:24:05.502	4		215.15
			4	215.15
			4	215.15
16/09/2025	10:23:56.768	30		215.05
			30	215.05
			30	215.05
16/09/2025	10:23:44.757	40		215.15
			40	215.15
			40	215.15
16/09/2025	10:23:40.164	50		215.10
			50	215.10
			50	215.10
16/09/2025	10:23:26.430	2		215.10
			2	215.10
			2	215.10
16/09/2025	10:23:22.641	8		215.00
			8	215.00
			8	215.00
16/09/2025	10:23:16.460	11		215.05
			11	215.05
			11	215.05
16/09/2025	10:22:57.439	5		215.00
			5	215.00
			5	215.00
16/09/2025	10:22:50.100	1		215.05
			1	215.05
			1	215.05
16/09/2025	10:22:07.417	10		215.10
			10	215.10
			10	215.10
16/09/2025	10:22:00.896	3		215.00
			3	215.00
			3	215.00
16/09/2025	10:21:51.136	2		215.05
			2	215.05
			2	215.05
16/09/2025	10:20:21.642	40		214.80
			40	214.80
			40	214.80
16/09/2025	10:20:13.910	1		214.85
			1	214.85
			1	214.85
16/09/2025	10:20:04.159	1		215.00
			1	215.00
			1	215.00
16/09/2025	10:19:38.165	25		215.05
			25	215.05
			25	215.05
16/09/2025	10:18:40.819	50		215.05
			50	215.05
			50	215.05
16/09/2025	10:18:20.684	2		215.10
			2	215.10
			2	215.10
16/09/2025	10:18:03.164	15		215.00
			15	215.00
			15	215.00
16/09/2025	10:18:00.303	1		215.00
			1	215.00
			1	215.00
16/09/2025	10:17:15.666	21		215.10
			21	215.10
			21	215.10
16/09/2025	10:17:14.555	10		214.95
			10	214.95
			10	214.95
16/09/2025	10:16:48.530	5		215.25
			5	215.25
			5	215.25
16/09/2025	10:16:06.449	5		215.10
			5	215.10
			5	215.10
16/09/2025	10:16:04.803	10		215.20
			10	215.20
			10	215.20
16/09/2025	10:15:25.247	2		215.05
			2	215.05
			2	215.05
16/09/2025	10:14:04.278	35		214.85
			35	214.85
			35	214.85
16/09/2025	10:13:48.317	8		214.85
			8	214.85
			8	214.85
16/09/2025	10:13:39.699	1		214.90
			1	214.90
			1	214.90
16/09/2025	10:13:14.443	110		214.85
			110	214.85
			110	214.85
16/09/2025	10:12:21.708	3		214.85
			3	214.85
			3	214.85
16/09/2025	10:12:06.423	1		214.90
			1	214.90
			1	214.90
16/09/2025	10:12:01.185	1		214.90
			1	214.90
			1	214.90
16/09/2025	10:11:49.031	1		214.85
			1	214.85
			1	214.85
16/09/2025	10:11:47.300	3		214.85
			3	214.85
			3	214.85
16/09/2025	10:11:38.379	30		214.85
			30	214.85
			30	214.85
16/09/2025	10:11:17.382	5		214.90
			5	214.90
			5	214.90
16/09/2025	10:11:06.054	12		214.85
			12	214.85
			12	214.85
16/09/2025	10:11:00.940	47		214.85
			47	214.85
			47	214.85
16/09/2025	10:10:43.793	41		214.85
			41	214.85
			41	214.85
16/09/2025	10:10:04.825	7		214.90
			7	214.90
			7	214.90
16/09/2025	10:09:54.319	1		214.80
			1	214.80
			1	214.80
16/09/2025	10:09:18.285	46		214.85
			46	214.85
			46	214.85
16/09/2025	10:09:03.471	142		214.90
			142	214.90
			142	214.90
16/09/2025	10:08:26.578	8		214.95
			8	214.95
			8	214.95
16/09/2025	10:08:09.581	9		215.05
			9	215.05
			1	215.05
			8	215.05
16/09/2025	10:07:54.676	30		214.90
			30	214.90
			30	214.90
16/09/2025	10:06:41.138	12		215.05
			12	215.05
			12	215.05
16/09/2025	10:05:55.089	117		214.95
			117	214.95
			117	214.95
16/09/2025	10:05:03.502	4		215.20
			4	215.20
			4	215.20
16/09/2025	10:04:45.192	5		215.25
			5	215.25
			5	215.25
16/09/2025	10:03:51.294	2		215.15
			2	215.15
			2	215.15
16/09/2025	10:03:49.174	25		215.20
			25	215.20
			25	215.20
16/09/2025	10:03:25.345	4		215.00
			4	215.00
			4	215.00
16/09/2025	10:03:24.105	2		215.00
			2	215.00
			2	215.00
16/09/2025	10:02:51.258	500		215.05
			500	215.05
			500	215.05
16/09/2025	10:02:28.746	10		215.10
			10	215.10
			10	215.10
16/09/2025	10:02:26.638	13		215.10
			13	215.10
			13	215.10
16/09/2025	10:02:23.664	500		215.10
			500	215.10
			500	215.10
16/09/2025	10:02:17.333	500		215.10
			500	215.10
			500	215.10
16/09/2025	10:02:14.261	5		215.00
			5	215.00
			5	215.00
16/09/2025	10:01:34.706	234		215.00
			234	215.00
			234	215.00
16/09/2025	10:01:32.087	16		215.00
			16	215.00
			16	215.00
16/09/2025	10:01:23.756	500		215.15
			500	215.15
			493	215.15
			7	215.15
16/09/2025	10:00:49.343	500		215.05
			500	215.05
			500	215.05
16/09/2025	10:00:45.806	250		214.90
			250	214.90
			250	214.90
16/09/2025	10:00:23.516	3		214.95
			3	214.95
			3	214.95
16/09/2025	10:00:02.554	75		214.75
			75	214.75
			75	214.75
16/09/2025	09:59:59.758	20		214.85
			20	214.85
			20	214.85
16/09/2025	09:59:42.200	160		215.00
			160	215.00
			160	215.00
16/09/2025	09:59:36.007	40		215.10
			40	215.10
			40	215.10
16/09/2025	09:59:31.899	5		215.15
			5	215.15
			5	215.15
16/09/2025	09:59:22.883	250		215.05
			250	215.05
			250	215.05
16/09/2025	09:59:16.421	93		215.15
			93	215.15
			93	215.15
16/09/2025	09:59:14.855	30		215.15
			30	215.15
			30	215.15
16/09/2025	09:59:07.420	7		215.15
			7	215.15
			7	215.15
16/09/2025	09:59:07.366	9		215.15
			9	215.15
			9	215.15
16/09/2025	09:58:44.375	10		215.05
			10	215.05
			10	215.05
16/09/2025	09:58:40.626	10		215.05
			10	215.05
			10	215.05
16/09/2025	09:58:37.625	868		215.00
			15	215.00
			20	215.00
			10	215.00
			50	215.00
			5	215.00
			50	215.00
			100	215.00
			20	215.00
			2	215.00
			1	215.00
			868	215.00
			22	215.00
			2	215.00
			35	215.00
			14	215.00
			15	215.00
			8	215.00
			30	215.00
			15	215.00
			3	215.00
			40	215.00
			20	215.00
			2	215.00
			30	215.00
			20	215.00
			14	215.00
			8	215.00
			70	215.00
			5	215.00
			3	215.00
			200	215.00
			10	215.00
			19	215.00
			10	215.00
16/09/2025	09:58:35.172	500		214.95
			500	214.95
			500	214.95
16/09/2025	09:58:31.055	325		214.95
			325	214.95
			325	214.95
16/09/2025	09:58:14.195	500		214.90
			500	214.90
			500	214.90
16/09/2025	09:58:06.693	46		214.90
			46	214.90
			46	214.90
16/09/2025	09:58:00.709	62		214.95
			62	214.95
			62	214.95
16/09/2025	09:57:57.931	400		214.90
			400	214.90
			400	214.90
16/09/2025	09:57:51.198	400		214.85
			400	214.85
			400	214.85
16/09/2025	09:57:50.975	9		214.55
			7	214.55
			9	214.55
			2	214.55
16/09/2025	09:57:50.803	520		214.55
			10	214.55
			10	214.55
			500	214.55
			500	214.55
			20	214.55
16/09/2025	09:55:57.744	161		214.80
			161	214.80
			161	214.80
16/09/2025	09:55:53.197	100		214.80
			100	214.80
			100	214.80
16/09/2025	09:55:52.775	25		214.80
			25	214.80
			25	214.80
16/09/2025	09:55:52.438	25		214.55
			25	214.55
			25	214.55
16/09/2025	09:55:48.592	160		214.70
			160	214.70
			160	214.70
16/09/2025	09:55:32.837	250		214.75
			250	214.75
			250	214.75
16/09/2025	09:55:04.614	272		214.75
			112	214.75
			272	214.75
			160	214.75
16/09/2025	09:54:27.080	10		214.55
			10	214.55
			10	214.55
16/09/2025	09:54:11.321	5		214.55
			5	214.55
			5	214.55
16/09/2025	09:53:10.133	100		214.55
			100	214.55
			100	214.55
16/09/2025	09:53:04.833	5		214.50
			5	214.50
			5	214.50
16/09/2025	09:53:02.686	100		214.50
			100	214.50
			100	214.50
16/09/2025	09:51:50.390	25		214.75
			25	214.75
			25	214.75
16/09/2025	09:51:40.954	10		214.50
			10	214.50
			10	214.50
16/09/2025	09:51:33.902	10		214.50
			10	214.50
			10	214.50
16/09/2025	09:51:21.116	11		214.75
			11	214.75
			11	214.75
16/09/2025	09:51:03.713	92		214.75
			92	214.75
			92	214.75
16/09/2025	09:50:59.296	4		214.55
			4	214.55
			4	214.55
16/09/2025	09:50:32.195	1		214.65
			1	214.65
			1	214.65
16/09/2025	09:50:11.040	1		214.45
			1	214.45
			1	214.45
16/09/2025	09:50:00.655	20		214.65
			20	214.65
			20	214.65
16/09/2025	09:49:23.917	15		214.70
			15	214.70
			15	214.70
16/09/2025	09:49:18.503	25		214.70
			3	214.70
			22	214.70
			25	214.70
16/09/2025	09:49:00.922	1		214.65
			1	214.65
			1	214.65
16/09/2025	09:48:30.470	40		214.45
			40	214.45
			40	214.45
16/09/2025	09:48:04.718	5		214.45
			5	214.45
			5	214.45
16/09/2025	09:47:32.479	2		214.70
			2	214.70
			2	214.70
16/09/2025	09:46:36.508	100		214.60
			100	214.60
			100	214.60
16/09/2025	09:46:22.958	5		214.60
			5	214.60
			5	214.60
16/09/2025	09:45:03.453	6		214.50
			6	214.50
			6	214.50
16/09/2025	09:44:52.727	7		214.65
			7	214.65
			7	214.65
16/09/2025	09:44:50.305	13		214.65
			13	214.65
			13	214.65
16/09/2025	09:44:39.141	23		214.65
			23	214.65
			23	214.65
16/09/2025	09:44:03.236	7		214.65
			7	214.65
			7	214.65
16/09/2025	09:44:02.238	4		214.40
			4	214.40
			4	214.40
16/09/2025	09:43:36.273	66		214.40
			66	214.40
			66	214.40
16/09/2025	09:43:30.036	116		214.65
			116	214.65
			16	214.65
			100	214.65
16/09/2025	09:42:17.723	350		214.65
			350	214.65
			350	214.65
16/09/2025	09:42:07.902	14		214.40
			14	214.40
			14	214.40
16/09/2025	09:40:01.681	5		214.65
			5	214.65
			5	214.65
16/09/2025	09:39:51.473	5		214.40
			5	214.40
			5	214.40
16/09/2025	09:39:15.112	7		214.40
			7	214.40
			7	214.40
16/09/2025	09:39:06.740	5		214.40
			5	214.40
			5	214.40
16/09/2025	09:38:53.288	2		214.65
			2	214.65
			2	214.65
16/09/2025	09:38:49.446	7		214.40
			7	214.40
			7	214.40
16/09/2025	09:38:43.477	4		214.40
			4	214.40
			4	214.40
16/09/2025	09:38:36.439	30		214.65
			10	214.65
			30	214.65
			20	214.65
16/09/2025	09:38:31.049	10		214.40
			10	214.40
			10	214.40
16/09/2025	09:37:58.885	5		214.40
			5	214.40
			5	214.40
16/09/2025	09:37:54.815	10		214.65
			10	214.65
			10	214.65
16/09/2025	09:37:06.505	45		214.65
			45	214.65
			45	214.65
16/09/2025	09:36:37.081	15		214.55
			15	214.55
			15	214.55
16/09/2025	09:36:32.584	2		214.30
			2	214.30
			2	214.30
16/09/2025	09:36:25.695	10		214.55
			10	214.55
			10	214.55
16/09/2025	09:36:20.660	19		214.30
			19	214.30
			19	214.30
16/09/2025	09:35:51.173	6		214.55
			6	214.55
			6	214.55
16/09/2025	09:35:47.123	50		214.30
			50	214.30
			50	214.30
16/09/2025	09:35:12.705	55		214.25
			55	214.25
			20	214.25
			15	214.25
			20	214.25
16/09/2025	09:33:36.863	30		214.25
			30	214.25
			30	214.25
16/09/2025	09:33:08.859	220		214.25
			220	214.25
			220	214.25
16/09/2025	09:32:43.388	50		214.50
			50	214.50
			50	214.50
16/09/2025	09:32:08.557	1		214.40
			1	214.40
			1	214.40
16/09/2025	09:31:40.680	20		214.20
			20	214.20
			20	214.20
16/09/2025	09:31:28.799	10		214.50
			10	214.50
			10	214.50
16/09/2025	09:31:10.986	2		214.20
			2	214.20
			2	214.20
16/09/2025	09:31:07.095	1		214.50
			1	214.50
			1	214.50
16/09/2025	09:30:56.484	20		214.20
			20	214.20
			20	214.20
16/09/2025	09:30:24.705	99		214.20
			99	214.20
			99	214.20
16/09/2025	09:30:18.010	1		214.20
			1	214.20
			1	214.20
16/09/2025	09:30:12.209	8		214.25
			8	214.25
			8	214.25
16/09/2025	09:30:09.163	3		214.25
			3	214.25
			3	214.25
16/09/2025	09:30:00.809	1		214.50
			1	214.50
			1	214.50
16/09/2025	09:28:58.488	140		214.20
			140	214.20
			140	214.20
16/09/2025	09:27:33.218	15		214.25
			15	214.25
			15	214.25
16/09/2025	09:27:26.875	1		214.25
			1	214.25
			1	214.25
16/09/2025	09:27:09.138	10		214.25
			10	214.25
			10	214.25
16/09/2025	09:26:34.186	8		214.35
			8	214.35
			5	214.35
			3	214.35
16/09/2025	09:26:19.395	150		214.55
			98	214.55
			2	214.55
			150	214.55
			50	214.55
16/09/2025	09:23:35.474	500		214.40
			500	214.40
			500	214.40
16/09/2025	09:21:51.316	5		214.25
			5	214.25
			5	214.25
16/09/2025	09:21:04.231	70		214.40
			70	214.40
			70	214.40
16/09/2025	09:20:58.021	20		214.20
			20	214.20
			20	214.20
16/09/2025	09:20:50.466	12		214.40
			12	214.40
			12	214.40
16/09/2025	09:20:49.047	13		214.40
			13	214.40
			13	214.40
16/09/2025	09:19:55.010	100		214.15
			100	214.15
			100	214.15
16/09/2025	09:19:40.801	6		214.15
			6	214.15
			6	214.15
16/09/2025	09:17:26.525	20		214.15
			20	214.15
			20	214.15
16/09/2025	09:17:13.650	10		214.30
			10	214.30
			10	214.30
16/09/2025	09:16:48.614	70		214.30
			70	214.30
			70	214.30
16/09/2025	09:15:49.414	3		214.25
			3	214.25
			3	214.25
16/09/2025	09:15:29.400	1		214.25
			1	214.25
			1	214.25
16/09/2025	09:15:24.360	3		214.15
			3	214.15
			3	214.15
16/09/2025	09:14:33.319	100		214.30
			100	214.30
			100	214.30
16/09/2025	09:13:59.970	28		214.30
			28	214.30
			28	214.30
16/09/2025	09:13:58.671	10		214.30
			10	214.30
			10	214.30
16/09/2025	09:13:16.872	10		214.15
			10	214.15
			10	214.15
16/09/2025	09:13:11.828	8		214.10
			8	214.10
			7	214.10
			1	214.10
16/09/2025	09:12:35.499	3		214.10
			3	214.10
			3	214.10
16/09/2025	09:11:57.080	10		213.95
			10	213.95
			10	213.95
16/09/2025	09:11:37.471	5		213.90
			5	213.90
			5	213.90
16/09/2025	09:11:35.865	1		214.15
			1	214.15
			1	214.15
16/09/2025	09:11:07.842	109		213.90
			109	213.90
			109	213.90
16/09/2025	09:10:45.189	10		213.90
			10	213.90
			10	213.90
16/09/2025	09:09:24.085	6		213.90
			6	213.90
			6	213.90
16/09/2025	09:09:24.043	10		213.90
			10	213.90
			10	213.90
16/09/2025	09:09:04.504	3		214.00
			3	214.00
			3	214.00
16/09/2025	09:08:48.416	100		214.05
			100	214.05
			100	214.05
16/09/2025	09:08:42.406	60		214.00
			60	214.00
			60	214.00
16/09/2025	09:08:29.782	110		214.00
			110	214.00
			110	214.00
16/09/2025	09:08:26.806	6		214.00
			6	214.00
			6	214.00
16/09/2025	09:07:53.678	10		214.00
			10	214.00
			10	214.00
16/09/2025	09:07:50.232	69		214.00
			69	214.00
			69	214.00
16/09/2025	09:07:41.377	10		214.00
			10	214.00
			10	214.00
16/09/2025	09:07:19.304	100		214.35
			100	214.35
			97	214.35
			3	214.35
16/09/2025	09:06:08.961	10		214.00
			10	214.00
			10	214.00
16/09/2025	09:06:05.559	1		214.00
			1	214.00
			1	214.00
16/09/2025	09:05:17.628	20		214.05
			20	214.05
			20	214.05
16/09/2025	09:05:10.646	93		214.35
			93	214.35
			93	214.35
16/09/2025	09:05:06.797	7		214.05
			7	214.05
			7	214.05
16/09/2025	09:05:03.623	4		214.35
			4	214.35
			4	214.35
16/09/2025	09:05:02.362	52		214.05
			52	214.05
			52	214.05
16/09/2025	09:04:57.506	8		214.40
			8	214.40
			8	214.40
16/09/2025	09:04:44.603	35		214.20
			35	214.20
			35	214.20
16/09/2025	09:04:42.869	5		214.00
			3	214.00
			5	214.00
			2	214.00
16/09/2025	09:04:37.830	213		214.20
			193	214.20
			20	214.20
			3	214.20
			200	214.20
			10	214.20
16/09/2025	09:02:58.651	53		214.25
			53	214.25
			53	214.25
16/09/2025	09:02:26.722	8		214.50
			3	214.50
			8	214.50
			5	214.50
16/09/2025	09:01:54.220	2		214.25
			2	214.25
			2	214.25
16/09/2025	09:01:43.997	70		214.50
			70	214.50
			70	214.50
16/09/2025	09:00:56.634	13		214.50
			13	214.50
			13	214.50
16/09/2025	09:00:55.921	63		214.25
			60	214.25
			63	214.25
			3	214.25
16/09/2025	09:00:44.674	10		214.50
			10	214.50
			10	214.50
16/09/2025	09:00:41.349	150		214.50
			150	214.50
			150	214.50
16/09/2025	08:59:41.804	50		214.60
			50	214.60
			3	214.60
			47	214.60
16/09/2025	08:59:34.257	5		214.25
			5	214.25
			5	214.25
16/09/2025	08:59:14.133	20		214.25
			20	214.25
			20	214.25
16/09/2025	08:58:57.241	1		214.60
			1	214.60
			1	214.60
16/09/2025	08:57:02.118	16		214.25
			16	214.25
			3	214.25
			13	214.25
16/09/2025	08:55:36.287	10		214.60
			10	214.60
			7	214.60
			3	214.60
16/09/2025	08:54:45.473	80		214.25
			80	214.25
			80	214.25
16/09/2025	08:54:35.346	1		214.60
			1	214.60
			1	214.60
16/09/2025	08:53:47.628	2		214.60
			2	214.60
			2	214.60

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: 1 972.00
Ask: 1 973.00
Volume: 45 564
+1.28%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 10:55:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice