Tradegate Exchange

Alphabet Inc. Class A

2179

1632

237.85

Date	Time	Volume	Order Volume	Price
14/11/2025	21:57:56.015	34		237.85
			34	237.85
			34	237.85
14/11/2025	21:57:28.593	200		237.70
			200	237.70
			200	237.70
14/11/2025	21:52:10.413	200		237.40
			200	237.40
			200	237.40
14/11/2025	21:51:17.875	10		237.45
			10	237.45
			10	237.45
14/11/2025	21:50:26.272	5		237.55
			5	237.55
			5	237.55
14/11/2025	21:49:25.788	20		237.50
			20	237.50
			20	237.50
14/11/2025	21:45:11.652	10		238.15
			10	238.15
			10	238.15
14/11/2025	21:44:46.404	40		237.90
			40	237.90
			40	237.90
14/11/2025	21:39:11.879	1		237.85
			1	237.85
			1	237.85
14/11/2025	21:38:33.166	10		237.95
			10	237.95
			10	237.95
14/11/2025	21:38:16.563	94		237.90
			94	237.90
			94	237.90
14/11/2025	21:37:43.962	1		237.95
			1	237.95
			1	237.95
14/11/2025	21:35:22.437	30		238.05
			30	238.05
			30	238.05
14/11/2025	21:32:57.764	6		238.10
			6	238.10
			6	238.10
14/11/2025	21:29:53.107	4		238.10
			4	238.10
			4	238.10
14/11/2025	21:29:09.975	10		238.00
			10	238.00
			10	238.00
14/11/2025	21:27:30.947	1		238.05
			1	238.05
			1	238.05
14/11/2025	21:27:22.637	21		238.00
			21	238.00
			21	238.00
14/11/2025	21:25:08.040	8		238.00
			8	238.00
			8	238.00
14/11/2025	21:24:37.286	44		238.05
			44	238.05
			44	238.05
14/11/2025	21:24:15.316	215		238.05
			215	238.05
			215	238.05
14/11/2025	21:20:58.560	2		238.20
			2	238.20
			2	238.20
14/11/2025	21:20:18.570	6		238.25
			6	238.25
			6	238.25
14/11/2025	21:19:15.120	56		238.30
			56	238.30
			56	238.30
14/11/2025	21:18:57.072	47		238.30
			47	238.30
			47	238.30
14/11/2025	21:17:09.392	15		238.50
			15	238.50
			15	238.50
14/11/2025	21:14:34.087	10		238.65
			10	238.65
			10	238.65
14/11/2025	21:10:29.324	20		238.95
			20	238.95
			20	238.95
14/11/2025	21:09:15.308	1		238.65
			1	238.65
			1	238.65
14/11/2025	21:06:12.947	20		239.20
			20	239.20
			20	239.20
14/11/2025	21:05:40.956	25		239.25
			25	239.25
			25	239.25
14/11/2025	21:00:02.662	20		238.85
			20	238.85
			20	238.85
14/11/2025	20:59:44.043	2		238.80
			2	238.80
			2	238.80
14/11/2025	20:56:30.882	2		238.65
			2	238.65
			2	238.65
14/11/2025	20:54:38.112	6		238.65
			6	238.65
			6	238.65
14/11/2025	20:52:45.567	14		239.00
			14	239.00
			14	239.00
14/11/2025	20:51:31.417	7		239.05
			7	239.05
			7	239.05
14/11/2025	20:46:23.866	50		239.00
			50	239.00
			50	239.00
14/11/2025	20:40:52.642	8		238.85
			8	238.85
			8	238.85
14/11/2025	20:39:42.720	20		239.10
			20	239.10
			20	239.10
14/11/2025	20:35:53.498	7		238.75
			7	238.75
			7	238.75
14/11/2025	20:35:27.816	4		238.90
			4	238.90
			4	238.90
14/11/2025	20:33:26.622	1		238.95
			1	238.95
			1	238.95
14/11/2025	20:30:33.295	42		239.15
			42	239.15
			42	239.15
14/11/2025	20:24:53.152	9		239.00
			9	239.00
			9	239.00
14/11/2025	20:23:42.691	75		239.00
			75	239.00
			75	239.00
14/11/2025	20:21:03.848	8		238.55
			8	238.55
			8	238.55
14/11/2025	20:18:52.226	10		238.45
			10	238.45
			10	238.45
14/11/2025	20:16:09.342	3		238.40
			3	238.40
			3	238.40
14/11/2025	20:16:03.809	1		238.55
			1	238.55
			1	238.55
14/11/2025	20:15:36.202	10		238.40
			10	238.40
			10	238.40
14/11/2025	20:14:56.897	40		238.25
			40	238.25
			40	238.25
14/11/2025	20:12:47.122	65		238.30
			65	238.30
			65	238.30
14/11/2025	20:11:08.328	17		238.35
			17	238.35
			17	238.35
14/11/2025	20:09:24.119	5		238.30
			5	238.30
			5	238.30
14/11/2025	20:08:43.759	3		238.25
			3	238.25
			3	238.25
14/11/2025	20:08:28.471	1		238.40
			1	238.40
			1	238.40
14/11/2025	20:08:01.603	2		238.55
			2	238.55
			2	238.55
14/11/2025	20:06:51.662	4		238.70
			4	238.70
			4	238.70
14/11/2025	20:05:30.280	5		238.55
			5	238.55
			5	238.55
14/11/2025	20:04:54.589	25		238.55
			25	238.55
			25	238.55
14/11/2025	20:01:14.261	4		238.55
			4	238.55
			4	238.55
14/11/2025	19:59:26.175	1		238.45
			1	238.45
			1	238.45
14/11/2025	19:56:16.546	700		238.50
			700	238.50
			700	238.50
14/11/2025	19:52:59.020	5		238.40
			5	238.40
			5	238.40
14/11/2025	19:51:57.919	40		238.30
			40	238.30
			40	238.30
14/11/2025	19:50:43.291	4		238.15
			4	238.15
			4	238.15
14/11/2025	19:49:00.404	20		237.90
			20	237.90
			20	237.90
14/11/2025	19:47:47.528	6		237.90
			6	237.90
			6	237.90
14/11/2025	19:47:10.461	30		237.95
			30	237.95
			30	237.95
14/11/2025	19:46:55.326	6		237.90
			6	237.90
			6	237.90
14/11/2025	19:45:25.938	40		237.90
			40	237.90
			40	237.90
14/11/2025	19:45:06.996	1		238.15
			1	238.15
			1	238.15
14/11/2025	19:44:02.415	4		237.85
			4	237.85
			4	237.85
14/11/2025	19:43:03.110	12		237.80
			12	237.80
			12	237.80
14/11/2025	19:32:17.807	10		238.75
			10	238.75
			10	238.75
14/11/2025	19:30:13.027	30		238.60
			30	238.60
			30	238.60
14/11/2025	19:26:29.612	17		238.30
			17	238.30
			17	238.30
14/11/2025	19:25:07.942	5		238.35
			5	238.35
			5	238.35
14/11/2025	19:21:25.930	1		238.30
			1	238.30
			1	238.30
14/11/2025	19:21:24.424	90		238.25
			90	238.25
			90	238.25
14/11/2025	19:20:00.273	24		238.55
			24	238.55
			24	238.55
14/11/2025	19:17:27.023	100		238.90
			100	238.90
			100	238.90
14/11/2025	19:15:31.778	15		238.90
			15	238.90
			15	238.90
14/11/2025	19:14:00.414	4		238.85
			4	238.85
			4	238.85
14/11/2025	19:13:54.140	9		238.85
			9	238.85
			9	238.85
14/11/2025	19:13:21.232	1		238.95
			1	238.95
			1	238.95
14/11/2025	19:12:32.041	13		238.65
			13	238.65
			13	238.65
14/11/2025	19:09:23.428	2		238.15
			2	238.15
			2	238.15
14/11/2025	19:08:44.734	6		238.05
			6	238.05
			6	238.05
14/11/2025	19:07:30.439	20		238.15
			20	238.15
			20	238.15
14/11/2025	19:07:20.046	1		238.20
			1	238.20
			1	238.20
14/11/2025	19:05:10.566	3		238.00
			3	238.00
			3	238.00
14/11/2025	19:04:28.194	37		238.05
			37	238.05
			37	238.05
14/11/2025	19:02:46.598	35		238.20
			35	238.20
			35	238.20
14/11/2025	19:01:54.693	10		238.50
			10	238.50
			10	238.50
14/11/2025	18:59:14.896	5		238.85
			5	238.85
			5	238.85
14/11/2025	18:58:49.301	80		238.80
			80	238.80
			80	238.80
14/11/2025	18:57:56.827	12		238.90
			12	238.90
			12	238.90
14/11/2025	18:54:58.420	5		238.75
			5	238.75
			5	238.75
14/11/2025	18:51:43.489	4		238.60
			4	238.60
			4	238.60
14/11/2025	18:49:45.573	4		238.90
			4	238.90
			4	238.90
14/11/2025	18:49:22.925	20		238.75
			20	238.75
			20	238.75
14/11/2025	18:47:37.038	10		239.00
			10	239.00
			10	239.00
14/11/2025	18:47:36.958	4		239.00
			4	239.00
			4	239.00
14/11/2025	18:45:17.035	10		239.35
			10	239.35
			10	239.35
14/11/2025	18:44:48.034	20		239.35
			20	239.35
			20	239.35
14/11/2025	18:43:30.323	200		239.15
			200	239.15
			200	239.15
14/11/2025	18:34:13.084	59		239.35
			59	239.35
			59	239.35
14/11/2025	18:33:51.866	8		239.30
			8	239.30
			8	239.30
14/11/2025	18:33:35.307	70		239.30
			70	239.30
			70	239.30
14/11/2025	18:33:30.923	1		239.50
			1	239.50
			1	239.50
14/11/2025	18:33:07.287	4		239.25
			4	239.25
			4	239.25
14/11/2025	18:30:03.397	7		239.10
			7	239.10
			7	239.10
14/11/2025	18:29:37.755	15		239.15
			15	239.15
			15	239.15
14/11/2025	18:28:06.193	8		239.00
			8	239.00
			8	239.00
14/11/2025	18:27:28.089	60		239.10
			60	239.10
			60	239.10
14/11/2025	18:24:32.061	75		239.20
			75	239.20
			75	239.20
14/11/2025	18:23:10.178	3		239.40
			3	239.40
			3	239.40
14/11/2025	18:23:05.844	50		239.40
			50	239.40
			50	239.40
14/11/2025	18:22:53.276	34		239.40
			34	239.40
			34	239.40
14/11/2025	18:22:39.881	1		239.40
			1	239.40
			1	239.40
14/11/2025	18:22:14.792	40		239.40
			40	239.40
			40	239.40
14/11/2025	18:21:40.174	1		239.55
			1	239.55
			1	239.55
14/11/2025	18:20:55.978	40		239.50
			40	239.50
			40	239.50
14/11/2025	18:20:53.742	84		239.50
			84	239.50
			84	239.50
14/11/2025	18:15:27.900	13		239.50
			13	239.50
			13	239.50
14/11/2025	18:13:37.658	20		239.60
			20	239.60
			20	239.60
14/11/2025	18:13:30.577	234		239.65
			234	239.65
			234	239.65
14/11/2025	18:11:06.029	2		239.55
			2	239.55
			2	239.55
14/11/2025	18:10:11.359	1 165		239.45
			1 165	239.45
			1 165	239.45
14/11/2025	18:10:06.152	1 500		239.45
			1 500	239.45
			1 500	239.45
14/11/2025	18:09:17.250	20		239.20
			20	239.20
			20	239.20
14/11/2025	18:07:44.010	20		239.20
			20	239.20
			20	239.20
14/11/2025	18:07:10.094	10		239.20
			10	239.20
			10	239.20
14/11/2025	18:06:14.046	1		239.10
			1	239.10
			1	239.10
14/11/2025	18:05:33.455	10		239.20
			10	239.20
			10	239.20
14/11/2025	18:04:29.741	2		239.10
			2	239.10
			2	239.10
14/11/2025	18:00:43.348	3		239.15
			3	239.15
			3	239.15
14/11/2025	18:00:16.629	4		239.25
			4	239.25
			4	239.25
14/11/2025	17:59:45.192	15		239.30
			15	239.30
			15	239.30
14/11/2025	17:57:49.681	146		239.40
			146	239.40
			146	239.40
14/11/2025	17:56:03.929	6		239.30
			6	239.30
			6	239.30
14/11/2025	17:55:33.250	10		239.20
			10	239.20
			10	239.20
14/11/2025	17:53:29.249	25		239.30
			25	239.30
			25	239.30
14/11/2025	17:53:20.083	3		239.25
			3	239.25
			3	239.25
14/11/2025	17:52:27.658	3		239.10
			3	239.10
			3	239.10
14/11/2025	17:50:47.635	60		238.90
			60	238.90
			60	238.90
14/11/2025	17:50:31.605	200		238.85
			200	238.85
			200	238.85
14/11/2025	17:50:02.459	1		238.85
			1	238.85
			1	238.85
14/11/2025	17:49:49.549	4		238.90
			4	238.90
			4	238.90
14/11/2025	17:48:56.654	10		238.75
			10	238.75
			10	238.75
14/11/2025	17:47:22.126	22		238.85
			22	238.85
			22	238.85
14/11/2025	17:46:08.684	9		238.85
			9	238.85
			9	238.85
14/11/2025	17:45:59.406	210		238.90
			210	238.90
			210	238.90
14/11/2025	17:44:50.983	4		239.15
			4	239.15
			4	239.15
14/11/2025	17:44:49.064	2		239.30
			2	239.30
			2	239.30
14/11/2025	17:44:13.949	13		239.25
			13	239.25
			13	239.25
14/11/2025	17:43:47.982	10		239.20
			10	239.20
			10	239.20
14/11/2025	17:42:59.468	100		239.40
			100	239.40
			100	239.40
14/11/2025	17:41:52.168	3		239.60
			3	239.60
			3	239.60
14/11/2025	17:41:46.520	9		239.75
			9	239.75
			9	239.75
14/11/2025	17:41:44.475	10		239.80
			10	239.80
			10	239.80
14/11/2025	17:41:22.329	20		239.60
			20	239.60
			20	239.60
14/11/2025	17:41:11.321	1		239.80
			1	239.80
			1	239.80
14/11/2025	17:39:28.175	32		239.60
			32	239.60
			32	239.60
14/11/2025	17:38:22.323	10		239.55
			10	239.55
			10	239.55
14/11/2025	17:38:05.959	150		239.50
			150	239.50
			150	239.50
14/11/2025	17:37:51.829	10		239.45
			10	239.45
			10	239.45
14/11/2025	17:37:41.409	1		239.40
			1	239.40
			1	239.40
14/11/2025	17:36:10.970	51		239.30
			51	239.30
			51	239.30
14/11/2025	17:35:37.485	8		239.10
			8	239.10
			8	239.10
14/11/2025	17:35:05.609	20		239.10
			20	239.10
			20	239.10
14/11/2025	17:34:38.018	2		239.15
			2	239.15
			2	239.15
14/11/2025	17:33:37.296	2		239.15
			2	239.15
			2	239.15
14/11/2025	17:33:18.622	25		239.05
			25	239.05
			25	239.05
14/11/2025	17:33:04.783	26		239.15
			26	239.15
			26	239.15
14/11/2025	17:30:13.553	3		239.60
			3	239.60
			3	239.60
14/11/2025	17:30:10.994	1		239.65
			1	239.65
			1	239.65
14/11/2025	17:29:49.192	25		239.60
			25	239.60
			25	239.60
14/11/2025	17:28:57.959	20		239.65
			20	239.65
			20	239.65
14/11/2025	17:28:46.162	24		239.65
			24	239.65
			24	239.65
14/11/2025	17:28:35.684	4		239.65
			4	239.65
			4	239.65
14/11/2025	17:28:32.576	12		239.70
			12	239.70
			12	239.70
14/11/2025	17:27:42.670	3		239.60
			3	239.60
			3	239.60
14/11/2025	17:26:54.359	20		239.45
			20	239.45
			20	239.45
14/11/2025	17:26:00.042	5		239.50
			5	239.50
			5	239.50
14/11/2025	17:25:48.501	46		239.50
			46	239.50
			46	239.50
14/11/2025	17:25:19.896	6		239.20
			6	239.20
			6	239.20
14/11/2025	17:25:08.348	6		239.25
			6	239.25
			6	239.25
14/11/2025	17:24:58.693	20		239.20
			20	239.20
			20	239.20
14/11/2025	17:24:17.649	10		239.10
			10	239.10
			10	239.10
14/11/2025	17:24:16.344	5		239.10
			5	239.10
			5	239.10
14/11/2025	17:23:25.021	114		239.15
			114	239.15
			114	239.15
14/11/2025	17:23:18.928	8		239.15
			8	239.15
			8	239.15
14/11/2025	17:22:28.863	10		239.00
			10	239.00
			10	239.00
14/11/2025	17:22:21.134	41		239.00
			41	239.00
			41	239.00
14/11/2025	17:22:16.583	10		239.00
			10	239.00
			10	239.00
14/11/2025	17:22:05.945	27		239.00
			27	239.00
			27	239.00
14/11/2025	17:20:39.954	6		239.05
			6	239.05
			6	239.05
14/11/2025	17:19:39.922	3		238.95
			3	238.95
			3	238.95
14/11/2025	17:19:26.237	1		239.00
			1	239.00
			1	239.00
14/11/2025	17:18:20.504	7		239.15
			7	239.15
			7	239.15
14/11/2025	17:17:29.804	14		239.00
			14	239.00
			14	239.00
14/11/2025	17:16:53.503	3		238.80
			3	238.80
			3	238.80
14/11/2025	17:16:53.356	12		238.85
			12	238.85
			12	238.85
14/11/2025	17:16:35.437	35		238.75
			35	238.75
			35	238.75
14/11/2025	17:16:19.343	2		238.80
			2	238.80
			2	238.80
14/11/2025	17:16:11.950	3		238.90
			3	238.90
			3	238.90
14/11/2025	17:15:36.579	30		238.90
			30	238.90
			30	238.90
14/11/2025	17:15:02.345	5		238.95
			5	238.95
			5	238.95
14/11/2025	17:14:38.450	180		239.05
			180	239.05
			180	239.05
14/11/2025	17:14:31.948	7		239.10
			7	239.10
			7	239.10
14/11/2025	17:13:07.228	49		239.10
			49	239.10
			49	239.10
14/11/2025	17:12:45.800	35		239.00
			35	239.00
			35	239.00
14/11/2025	17:11:43.940	5		238.75
			5	238.75
			5	238.75
14/11/2025	17:11:12.098	2		238.55
			2	238.55
			2	238.55
14/11/2025	17:10:56.790	6		238.75
			6	238.75
			6	238.75
14/11/2025	17:10:54.746	16		238.70
			16	238.70
			16	238.70
14/11/2025	17:10:53.464	8		238.75
			8	238.75
			8	238.75
14/11/2025	17:09:16.657	25		238.35
			25	238.35
			25	238.35
14/11/2025	17:09:15.415	35		238.35
			35	238.35
			35	238.35
14/11/2025	17:08:27.768	1		238.15
			1	238.15
			1	238.15
14/11/2025	17:07:32.932	1		238.30
			1	238.30
			1	238.30
14/11/2025	17:07:09.186	1		238.40
			1	238.40
			1	238.40
14/11/2025	17:06:12.665	414		238.15
			414	238.15
			414	238.15
14/11/2025	17:06:03.099	4		238.10
			4	238.10
			4	238.10
14/11/2025	17:05:58.204	10		238.10
			10	238.10
			10	238.10
14/11/2025	17:05:58.025	20		238.05
			20	238.05
			20	238.05
14/11/2025	17:05:11.188	2		238.15
			2	238.15
			2	238.15
14/11/2025	17:04:39.277	3		238.05
			3	238.05
			3	238.05
14/11/2025	17:04:34.669	100		238.15
			100	238.15
			100	238.15
14/11/2025	17:04:33.485	1		238.10
			1	238.10
			1	238.10
14/11/2025	17:04:24.884	1		238.20
			1	238.20
			1	238.20
14/11/2025	17:03:22.076	2		238.30
			2	238.30
			2	238.30
14/11/2025	17:02:58.880	17		238.20
			17	238.20
			17	238.20
14/11/2025	17:02:41.879	3		238.35
			3	238.35
			3	238.35
14/11/2025	17:02:22.940	5		238.45
			5	238.45
			5	238.45
14/11/2025	17:01:59.417	249		238.55
			249	238.55
			249	238.55
14/11/2025	17:01:38.909	2		238.45
			2	238.45
			2	238.45
14/11/2025	17:01:30.349	1		238.45
			1	238.45
			1	238.45
14/11/2025	17:01:16.410	29		238.65
			29	238.65
			29	238.65
14/11/2025	17:00:40.911	15		238.90
			15	238.90
			15	238.90
14/11/2025	17:00:09.283	22		238.75
			22	238.75
			22	238.75
14/11/2025	16:59:59.238	1		238.65
			1	238.65
			1	238.65
14/11/2025	16:59:50.902	1		238.70
			1	238.70
			1	238.70
14/11/2025	16:59:47.840	1		238.65
			1	238.65
			1	238.65
14/11/2025	16:59:15.625	4		238.85
			4	238.85
			4	238.85
14/11/2025	16:58:50.095	3		238.75
			3	238.75
			3	238.75
14/11/2025	16:57:31.415	5		238.70
			5	238.70
			5	238.70
14/11/2025	16:57:18.162	168		238.75
			168	238.75
			168	238.75
14/11/2025	16:55:26.067	20		239.05
			20	239.05
			20	239.05
14/11/2025	16:54:50.528	80		239.20
			80	239.20
			80	239.20
14/11/2025	16:54:16.763	6		239.40
			6	239.40
			6	239.40
14/11/2025	16:53:09.730	41		239.60
			41	239.60
			41	239.60
14/11/2025	16:53:03.811	5		239.60
			5	239.60
			5	239.60
14/11/2025	16:52:09.868	5		239.65
			5	239.65
			5	239.65
14/11/2025	16:51:14.762	10		239.80
			10	239.80
			10	239.80
14/11/2025	16:50:56.647	100		239.65
			100	239.65
			100	239.65
14/11/2025	16:50:38.833	5		239.50
			5	239.50
			5	239.50
14/11/2025	16:50:02.079	50		239.40
			50	239.40
			50	239.40
14/11/2025	16:49:36.899	13		239.45
			13	239.45
			13	239.45
14/11/2025	16:49:32.225	5		239.45
			5	239.45
			5	239.45
14/11/2025	16:49:22.984	62		239.40
			62	239.40
			62	239.40
14/11/2025	16:48:47.947	1		239.40
			1	239.40
			1	239.40
14/11/2025	16:48:31.269	100		239.55
			100	239.55
			100	239.55
14/11/2025	16:48:20.566	3		239.55
			3	239.55
			3	239.55
14/11/2025	16:47:45.131	51		239.55
			51	239.55
			51	239.55
14/11/2025	16:46:47.241	1		239.50
			1	239.50
			1	239.50
14/11/2025	16:46:33.005	45		239.50
			45	239.50
			45	239.50
14/11/2025	16:46:11.853	1		239.30
			1	239.30
			1	239.30
14/11/2025	16:46:11.803	130		239.30
			130	239.30
			130	239.30
14/11/2025	16:45:29.893	20		239.05
			20	239.05
			20	239.05
14/11/2025	16:45:26.697	15		239.00
			15	239.00
			15	239.00
14/11/2025	16:45:20.149	250		238.90
			250	238.90
			250	238.90
14/11/2025	16:44:54.395	10		238.80
			10	238.80
			10	238.80
14/11/2025	16:44:26.204	15		238.70
			15	238.70
			15	238.70
14/11/2025	16:43:58.985	10		238.80
			10	238.80
			10	238.80
14/11/2025	16:43:05.832	15		238.80
			15	238.80
			15	238.80
14/11/2025	16:41:07.404	2		238.85
			2	238.85
			2	238.85
14/11/2025	16:39:58.182	50		238.90
			50	238.90
			50	238.90
14/11/2025	16:39:34.640	1		238.90
			1	238.90
			1	238.90
14/11/2025	16:39:31.142	10		238.80
			10	238.80
			10	238.80
14/11/2025	16:38:25.195	5		238.70
			5	238.70
			5	238.70
14/11/2025	16:38:07.346	2		238.55
			2	238.55
			2	238.55
14/11/2025	16:36:17.497	40		238.40
			40	238.40
			40	238.40
14/11/2025	16:35:41.373	16		238.30
			16	238.30
			16	238.30
14/11/2025	16:35:35.820	12		238.30
			12	238.30
			12	238.30
14/11/2025	16:34:18.785	59		238.35
			59	238.35
			59	238.35
14/11/2025	16:33:53.743	300		238.20
			300	238.20
			300	238.20
14/11/2025	16:33:24.379	5		238.20
			5	238.20
			5	238.20
14/11/2025	16:33:00.831	10		238.10
			10	238.10
			10	238.10
14/11/2025	16:31:55.542	2		237.95
			2	237.95
			2	237.95
14/11/2025	16:31:26.557	5		237.95
			5	237.95
			5	237.95
14/11/2025	16:31:09.563	3		237.90
			3	237.90
			3	237.90
14/11/2025	16:30:57.339	1		238.00
			1	238.00
			1	238.00
14/11/2025	16:29:27.760	9		238.00
			9	238.00
			9	238.00
14/11/2025	16:28:15.651	70		238.00
			70	238.00
			70	238.00
14/11/2025	16:26:21.083	314		237.15
			314	237.15
			314	237.15
14/11/2025	16:26:05.749	28		236.95
			28	236.95
			28	236.95
14/11/2025	16:26:01.593	2		236.85
			2	236.85
			2	236.85
14/11/2025	16:25:50.314	8		236.80
			8	236.80
			8	236.80
14/11/2025	16:24:49.577	1		237.00
			1	237.00
			1	237.00
14/11/2025	16:24:18.112	7		236.80
			7	236.80
			7	236.80
14/11/2025	16:23:55.056	730		236.80
			730	236.80
			730	236.80
14/11/2025	16:23:51.598	96		236.75
			96	236.75
			96	236.75
14/11/2025	16:22:28.946	200		236.95
			200	236.95
			200	236.95
14/11/2025	16:22:07.474	13		237.00
			13	237.00
			13	237.00
14/11/2025	16:21:52.417	50		236.95
			50	236.95
			50	236.95
14/11/2025	16:21:12.164	100		236.80
			100	236.80
			100	236.80
14/11/2025	16:20:57.986	21		237.10
			21	237.10
			21	237.10
14/11/2025	16:20:53.165	50		237.15
			50	237.15
			50	237.15
14/11/2025	16:19:12.807	65		237.25
			65	237.25
			65	237.25
14/11/2025	16:19:09.515	90		237.30
			90	237.30
			90	237.30
14/11/2025	16:18:38.141	20		237.40
			20	237.40
			20	237.40
14/11/2025	16:18:36.752	17		237.50
			17	237.50
			17	237.50
14/11/2025	16:18:17.981	17		237.50
			17	237.50
			17	237.50
14/11/2025	16:18:06.565	3		237.60
			3	237.60
			3	237.60
14/11/2025	16:18:04.020	10		237.55
			10	237.55
			10	237.55
14/11/2025	16:17:54.460	2		237.55
			2	237.55
			2	237.55
14/11/2025	16:17:47.912	40		237.65
			40	237.65
			40	237.65
14/11/2025	16:17:14.130	8		237.55
			8	237.55
			8	237.55
14/11/2025	16:17:07.440	1		237.60
			1	237.60
			1	237.60
14/11/2025	16:14:34.340	2		236.50
			2	236.50
			2	236.50
14/11/2025	16:14:19.358	50		236.55
			50	236.55
			50	236.55
14/11/2025	16:14:16.634	2		236.55
			2	236.55
			2	236.55
14/11/2025	16:14:12.285	74		236.50
			74	236.50
			74	236.50
14/11/2025	16:13:56.690	50		236.50
			50	236.50
			50	236.50
14/11/2025	16:13:14.124	3		236.50
			3	236.50
			3	236.50
14/11/2025	16:13:13.381	10		236.50
			10	236.50
			10	236.50
14/11/2025	16:12:54.823	6		236.55
			6	236.55
			6	236.55
14/11/2025	16:12:20.380	1		236.50
			1	236.50
			1	236.50
14/11/2025	16:11:18.668	4		237.25
			4	237.25
			4	237.25
14/11/2025	16:10:27.384	4		237.65
			4	237.65
			4	237.65

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: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice