Tradegate Exchange

Alphabet Inc. Class A

1020

918

147.58

Date	Time	Volume	Order Volume	Price
15/05/2025	17:05:59.350	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:28.064	7		147.58
			7	147.58
			7	147.58
15/05/2025	17:05:03.429	30		147.50
			30	147.50
			30	147.50
15/05/2025	17:03:21.023	130		147.40
			130	147.40
			130	147.40
15/05/2025	17:02:47.881	2		147.32
			2	147.32
			2	147.32
15/05/2025	17:00:37.683	4		147.16
			4	147.16
			4	147.16
15/05/2025	17:00:01.599	3		147.10
			3	147.10
			3	147.10
15/05/2025	16:59:46.293	240		147.10
			240	147.10
			240	147.10
15/05/2025	16:58:35.414	60		147.12
			60	147.12
			60	147.12
15/05/2025	16:57:41.449	20		147.12
			20	147.12
			20	147.12
15/05/2025	16:56:43.283	4		147.08
			4	147.08
			4	147.08
15/05/2025	16:56:26.535	24		147.02
			24	147.02
			24	147.02
15/05/2025	16:56:14.005	1		147.02
			1	147.02
			1	147.02
15/05/2025	16:55:58.579	55		147.06
			55	147.06
			55	147.06
15/05/2025	16:55:21.656	180		147.12
			180	147.12
			180	147.12
15/05/2025	16:53:56.872	20		147.10
			20	147.10
			20	147.10
15/05/2025	16:53:51.857	20		147.18
			20	147.18
			20	147.18
15/05/2025	16:53:35.795	102		147.16
			102	147.16
			102	147.16
15/05/2025	16:52:51.196	1		147.30
			1	147.30
			1	147.30
15/05/2025	16:51:45.199	15		147.18
			15	147.18
			15	147.18
15/05/2025	16:50:27.756	6		146.90
			6	146.90
			6	146.90
15/05/2025	16:50:23.185	14		147.00
			14	147.00
			14	147.00
15/05/2025	16:50:09.645	1		147.06
			1	147.06
			1	147.06
15/05/2025	16:50:08.365	10		147.08
			10	147.08
			10	147.08
15/05/2025	16:49:26.481	1		147.14
			1	147.14
			1	147.14
15/05/2025	16:49:17.506	130		147.20
			130	147.20
			130	147.20
15/05/2025	16:48:20.890	30		147.30
			30	147.30
			30	147.30
15/05/2025	16:48:16.615	11		147.26
			11	147.26
			11	147.26
15/05/2025	16:47:53.977	54		147.24
			54	147.24
			54	147.24
15/05/2025	16:47:38.286	130		147.34
			130	147.34
			130	147.34
15/05/2025	16:47:30.589	250		147.32
			250	147.32
			250	147.32
15/05/2025	16:46:42.749	150		147.28
			150	147.28
			150	147.28
15/05/2025	16:45:25.164	150		147.06
			150	147.06
			150	147.06
15/05/2025	16:45:16.503	6		147.08
			6	147.08
			6	147.08
15/05/2025	16:44:21.986	40		147.02
			40	147.02
			40	147.02
15/05/2025	16:43:20.745	510		147.06
			510	147.06
			510	147.06
15/05/2025	16:42:45.506	68		147.06
			68	147.06
			68	147.06
15/05/2025	16:41:59.478	3		146.94
			3	146.94
			3	146.94
15/05/2025	16:41:37.132	20		146.92
			20	146.92
			20	146.92
15/05/2025	16:40:47.369	450		147.02
			75	147.02
			375	147.02
			450	147.02
15/05/2025	16:39:52.008	41		146.70
			41	146.70
			41	146.70
15/05/2025	16:38:07.198	34		146.80
			34	146.80
			34	146.80
15/05/2025	16:37:37.451	100		146.80
			100	146.80
			100	146.80
15/05/2025	16:37:00.266	70		146.86
			70	146.86
			70	146.86
15/05/2025	16:36:28.194	1		146.86
			1	146.86
			1	146.86
15/05/2025	16:35:54.178	80		146.80
			80	146.80
			80	146.80
15/05/2025	16:34:35.689	32		146.82
			32	146.82
			32	146.82
15/05/2025	16:34:15.150	25		146.74
			25	146.74
			25	146.74
15/05/2025	16:33:26.428	6		146.68
			6	146.68
			6	146.68
15/05/2025	16:32:41.937	490		146.80
			490	146.80
			490	146.80
15/05/2025	16:32:04.674	3		146.92
			3	146.92
			3	146.92
15/05/2025	16:31:47.443	25		147.00
			25	147.00
			25	147.00
15/05/2025	16:30:33.269	300		146.86
			300	146.86
			300	146.86
15/05/2025	16:28:25.135	10		146.94
			10	146.94
			10	146.94
15/05/2025	16:27:54.991	18		146.90
			18	146.90
			18	146.90
15/05/2025	16:27:23.098	106		146.88
			106	146.88
			106	146.88
15/05/2025	16:27:19.754	3		146.88
			3	146.88
			3	146.88
15/05/2025	16:25:32.937	75		146.64
			75	146.64
			75	146.64
15/05/2025	16:25:14.087	800		146.70
			800	146.70
			800	146.70
15/05/2025	16:25:13.078	50		146.66
			50	146.66
			50	146.66
15/05/2025	16:25:02.130	500		146.80
			500	146.80
			500	146.80
15/05/2025	16:24:31.911	40		146.76
			40	146.76
			40	146.76
15/05/2025	16:24:27.576	14		146.80
			14	146.80
			14	146.80
15/05/2025	16:23:47.780	1		146.86
			1	146.86
			1	146.86
15/05/2025	16:23:40.068	600		146.88
			600	146.88
			600	146.88
15/05/2025	16:22:51.990	490		146.96
			490	146.96
			490	146.96
15/05/2025	16:22:29.930	28		146.98
			28	146.98
			28	146.98
15/05/2025	16:21:59.478	10		146.96
			10	146.96
			10	146.96
15/05/2025	16:21:55.716	150		146.98
			150	146.98
			150	146.98
15/05/2025	16:21:13.690	15		147.26
			15	147.26
			15	147.26
15/05/2025	16:21:09.227	6		147.32
			6	147.32
			6	147.32
15/05/2025	16:19:35.783	250		147.32
			250	147.32
			250	147.32
15/05/2025	16:19:06.290	20		147.18
			20	147.18
			20	147.18
15/05/2025	16:18:59.818	100		147.20
			100	147.20
			100	147.20
15/05/2025	16:17:23.792	2		147.02
			2	147.02
			2	147.02
15/05/2025	16:17:20.435	4		147.00
			4	147.00
			4	147.00
15/05/2025	16:16:45.699	2		147.04
			2	147.04
			2	147.04
15/05/2025	16:15:28.996	11		147.22
			11	147.22
			11	147.22
15/05/2025	16:15:06.061	30		147.28
			30	147.28
			30	147.28
15/05/2025	16:14:57.393	212		147.30
			212	147.30
			212	147.30
15/05/2025	16:14:34.716	7		147.30
			7	147.30
			7	147.30
15/05/2025	16:14:18.802	485		147.20
			485	147.20
			485	147.20
15/05/2025	16:13:24.403	2		147.04
			2	147.04
			2	147.04
15/05/2025	16:12:44.554	160		146.82
			160	146.82
			160	146.82
15/05/2025	16:11:38.477	5		147.04
			5	147.04
			5	147.04
15/05/2025	16:10:57.348	14		146.84
			14	146.84
			14	146.84
15/05/2025	16:10:50.486	10		146.74
			10	146.74
			10	146.74
15/05/2025	16:10:46.302	10		146.78
			10	146.78
			10	146.78
15/05/2025	16:10:31.859	8		146.82
			8	146.82
			8	146.82
15/05/2025	16:10:31.450	7		146.86
			7	146.86
			7	146.86
15/05/2025	16:10:25.599	14		146.84
			14	146.84
			14	146.84
15/05/2025	16:09:59.237	14		146.98
			14	146.98
			14	146.98
15/05/2025	16:09:46.579	271		146.90
			271	146.90
			271	146.90
15/05/2025	16:09:26.564	14		146.96
			14	146.96
			14	146.96
15/05/2025	16:08:52.961	10		147.02
			10	147.02
			10	147.02
15/05/2025	16:08:44.960	15		146.96
			15	146.96
			15	146.96
15/05/2025	16:06:40.515	10		147.04
			10	147.04
			10	147.04
15/05/2025	16:05:37.484	10		146.80
			10	146.80
			10	146.80
15/05/2025	16:01:03.105	80		146.80
			80	146.80
			80	146.80
15/05/2025	16:00:45.775	5		146.76
			5	146.76
			5	146.76
15/05/2025	16:00:44.774	3		146.72
			3	146.72
			3	146.72
15/05/2025	16:00:17.541	60		147.00
			60	147.00
			60	147.00
15/05/2025	16:00:02.577	2		146.98
			2	146.98
			2	146.98
15/05/2025	15:59:53.617	13		146.94
			13	146.94
			13	146.94
15/05/2025	15:59:42.626	8		146.90
			8	146.90
			8	146.90
15/05/2025	15:58:34.261	1		146.66
			1	146.66
			1	146.66
15/05/2025	15:57:31.303	7		146.68
			7	146.68
			7	146.68
15/05/2025	15:56:14.838	500		146.80
			500	146.80
			500	146.80
15/05/2025	15:52:01.268	1		146.64
			1	146.64
			1	146.64
15/05/2025	15:51:40.743	13		146.68
			13	146.68
			13	146.68
15/05/2025	15:51:38.319	3		146.62
			3	146.62
			3	146.62
15/05/2025	15:51:03.468	50		146.62
			50	146.62
			50	146.62
15/05/2025	15:50:26.620	75		146.68
			75	146.68
			75	146.68
15/05/2025	15:50:16.636	4		146.72
			4	146.72
			4	146.72
15/05/2025	15:49:22.189	1		146.72
			1	146.72
			1	146.72
15/05/2025	15:49:18.916	485		146.70
			485	146.70
			485	146.70
15/05/2025	15:49:06.188	1		146.60
			1	146.60
			1	146.60
15/05/2025	15:48:54.647	1		146.66
			1	146.66
			1	146.66
15/05/2025	15:47:23.077	10		146.74
			10	146.74
			10	146.74
15/05/2025	15:47:22.776	3		146.74
			3	146.74
			3	146.74
15/05/2025	15:47:08.412	4		146.86
			4	146.86
			4	146.86
15/05/2025	15:46:58.917	40		146.90
			40	146.90
			40	146.90
15/05/2025	15:46:48.834	100		147.02
			100	147.02
			100	147.02
15/05/2025	15:46:46.102	2		147.06
			2	147.06
			2	147.06
15/05/2025	15:46:29.867	70		147.02
			70	147.02
			70	147.02
15/05/2025	15:46:18.006	140		147.00
			130	147.00
			10	147.00
			140	147.00
15/05/2025	15:46:14.718	30		147.04
			30	147.04
			30	147.04
15/05/2025	15:45:06.883	30		147.62
			30	147.62
			30	147.62
15/05/2025	15:44:51.085	200		147.50
			200	147.50
			200	147.50
15/05/2025	15:44:10.478	50		147.36
			50	147.36
			50	147.36
15/05/2025	15:44:07.402	7		147.30
			7	147.30
			7	147.30
15/05/2025	15:43:52.452	480		147.22
			480	147.22
			480	147.22
15/05/2025	15:43:46.264	10		147.18
			10	147.18
			10	147.18
15/05/2025	15:43:38.898	10		147.18
			10	147.18
			10	147.18
15/05/2025	15:43:17.698	130		147.16
			130	147.16
			130	147.16
15/05/2025	15:42:36.725	75		147.18
			75	147.18
			75	147.18
15/05/2025	15:42:17.925	7		147.00
			7	147.00
			7	147.00
15/05/2025	15:41:56.377	15		147.06
			15	147.06
			15	147.06
15/05/2025	15:41:45.328	50		146.98
			50	146.98
			50	146.98
15/05/2025	15:41:39.826	100		147.00
			100	147.00
			100	147.00
15/05/2025	15:41:33.295	97		147.04
			97	147.04
			97	147.04
15/05/2025	15:40:36.575	100		146.42
			100	146.42
			100	146.42
15/05/2025	15:40:15.110	2		146.34
			2	146.34
			2	146.34
15/05/2025	15:40:08.949	480		146.40
			480	146.40
			480	146.40
15/05/2025	15:40:02.308	130		146.40
			130	146.40
			130	146.40
15/05/2025	15:40:00.403	1		146.48
			1	146.48
			1	146.48
15/05/2025	15:39:14.693	18		146.56
			18	146.56
			18	146.56
15/05/2025	15:38:58.103	104		146.70
			104	146.70
			4	146.70
			100	146.70
15/05/2025	15:38:24.894	600		146.88
			600	146.88
			600	146.88
15/05/2025	15:38:23.804	7		146.88
			7	146.88
			7	146.88
15/05/2025	15:37:07.781	25		146.70
			25	146.70
			25	146.70
15/05/2025	15:37:03.831	512		146.78
			512	146.78
			512	146.78
15/05/2025	15:36:45.245	50		146.92
			50	146.92
			50	146.92
15/05/2025	15:36:40.512	1		146.92
			1	146.92
			1	146.92
15/05/2025	15:36:30.567	18		146.80
			18	146.80
			18	146.80
15/05/2025	15:35:45.235	4		147.48
			4	147.48
			4	147.48
15/05/2025	15:35:42.954	8		147.48
			8	147.48
			8	147.48
15/05/2025	15:34:45.565	45		147.48
			45	147.48
			45	147.48
15/05/2025	15:34:44.934	42		147.46
			42	147.46
			42	147.46
15/05/2025	15:34:26.492	13		147.50
			13	147.50
			13	147.50
15/05/2025	15:34:25.991	67		147.50
			67	147.50
			67	147.50
15/05/2025	15:33:59.558	475		147.68
			475	147.68
			475	147.68
15/05/2025	15:33:34.368	17		147.76
			17	147.76
			17	147.76
15/05/2025	15:31:42.341	107		147.80
			107	147.80
			107	147.80
15/05/2025	15:30:59.786	50		148.00
			50	148.00
			50	148.00
15/05/2025	15:30:55.534	2		148.24
			2	148.24
			2	148.24
15/05/2025	15:30:25.269	4		147.94
			4	147.94
			4	147.94
15/05/2025	15:30:17.535	20		148.00
			20	148.00
			20	148.00
15/05/2025	15:30:14.916	40		148.02
			40	148.02
			40	148.02
15/05/2025	15:29:12.780	500		148.12
			500	148.12
			500	148.12
15/05/2025	15:28:35.882	300		148.18
			300	148.18
			300	148.18
15/05/2025	15:28:31.456	2		148.26
			2	148.26
			2	148.26
15/05/2025	15:27:11.032	20		149.14
			20	149.14
			20	149.14
15/05/2025	15:27:08.095	45		149.10
			45	149.10
			45	149.10
15/05/2025	15:26:42.920	10		149.06
			10	149.06
			10	149.06
15/05/2025	15:26:35.717	11		149.08
			11	149.08
			11	149.08
15/05/2025	15:26:09.017	6		149.02
			6	149.02
			6	149.02
15/05/2025	15:25:59.298	10		149.00
			10	149.00
			10	149.00
15/05/2025	15:25:00.342	500		149.08
			500	149.08
			500	149.08
15/05/2025	15:24:17.971	4		149.12
			4	149.12
			4	149.12
15/05/2025	15:24:17.560	20		149.12
			20	149.12
			20	149.12
15/05/2025	15:23:24.615	34		149.10
			34	149.10
			34	149.10
15/05/2025	15:23:18.372	5		149.14
			5	149.14
			5	149.14
15/05/2025	15:22:57.549	10		149.10
			10	149.10
			10	149.10
15/05/2025	15:22:43.522	10		149.10
			10	149.10
			10	149.10
15/05/2025	15:22:27.926	20		149.14
			20	149.14
			20	149.14
15/05/2025	15:21:48.168	47		149.00
			47	149.00
			25	149.00
			12	149.00
			10	149.00
15/05/2025	15:21:39.526	100		148.98
			100	148.98
			100	148.98
15/05/2025	15:21:39.044	30		148.88
			30	148.88
			30	148.88
15/05/2025	15:21:21.186	10		148.92
			10	148.92
			10	148.92
15/05/2025	15:21:09.492	1		148.90
			1	148.90
			1	148.90
15/05/2025	15:20:56.471	11		148.94
			11	148.94
			11	148.94
15/05/2025	15:19:39.534	34		148.68
			34	148.68
			34	148.68
15/05/2025	15:19:11.780	58		148.60
			58	148.60
			58	148.60
15/05/2025	15:19:01.849	2		148.50
			2	148.50
			2	148.50
15/05/2025	15:18:48.564	20		148.48
			20	148.48
			20	148.48
15/05/2025	15:18:46.124	2		148.50
			2	148.50
			2	148.50
15/05/2025	15:18:27.409	40		148.52
			40	148.52
			40	148.52
15/05/2025	15:18:16.978	7		148.52
			7	148.52
			7	148.52
15/05/2025	15:17:56.765	135		148.46
			135	148.46
			135	148.46
15/05/2025	15:17:26.437	7		148.30
			7	148.30
			7	148.30
15/05/2025	15:16:15.945	34		148.60
			34	148.60
			34	148.60
15/05/2025	15:14:51.659	1		148.44
			1	148.44
			1	148.44
15/05/2025	15:13:19.638	5		148.42
			5	148.42
			5	148.42
15/05/2025	15:12:27.255	1		148.38
			1	148.38
			1	148.38
15/05/2025	15:11:26.072	140		148.40
			100	148.40
			140	148.40
			40	148.40
15/05/2025	15:11:17.400	50		148.34
			50	148.34
			50	148.34
15/05/2025	15:10:49.805	1		148.38
			1	148.38
			1	148.38
15/05/2025	15:10:21.502	15		148.32
			15	148.32
			15	148.32
15/05/2025	15:10:19.029	3		148.32
			3	148.32
			3	148.32
15/05/2025	15:09:54.758	7		148.38
			7	148.38
			7	148.38
15/05/2025	15:09:36.751	70		148.30
			70	148.30
			70	148.30
15/05/2025	15:09:26.977	80		148.30
			80	148.30
			80	148.30
15/05/2025	15:09:00.666	10		148.22
			10	148.22
			10	148.22
15/05/2025	15:08:35.181	14		148.16
			14	148.16
			14	148.16
15/05/2025	15:08:30.169	150		148.14
			150	148.14
			150	148.14
15/05/2025	15:07:55.560	50		148.22
			50	148.22
			50	148.22
15/05/2025	15:07:50.929	70		148.16
			70	148.16
			70	148.16
15/05/2025	15:07:39.752	7		148.22
			7	148.22
			7	148.22
15/05/2025	15:06:54.258	474		148.04
			474	148.04
			474	148.04
15/05/2025	15:06:51.812	30		148.06
			30	148.06
			30	148.06
15/05/2025	15:06:50.871	170		148.06
			170	148.06
			170	148.06
15/05/2025	15:05:30.546	146		148.00
			24	148.00
			8	148.00
			69	148.00
			146	148.00
			45	148.00
15/05/2025	15:03:53.941	500		148.00
			69	148.00
			500	148.00
			431	148.00
15/05/2025	15:03:25.614	20		147.90
			20	147.90
			20	147.90
15/05/2025	15:02:06.570	300		147.76
			300	147.76
			300	147.76
15/05/2025	15:01:16.227	45		147.80
			45	147.80
			45	147.80
15/05/2025	15:00:23.343	50		147.84
			50	147.84
			50	147.84
15/05/2025	15:00:13.077	5		147.82
			5	147.82
			5	147.82
15/05/2025	14:59:48.237	200		147.78
			200	147.78
			200	147.78
15/05/2025	14:59:22.134	1		147.94
			1	147.94
			1	147.94
15/05/2025	14:58:46.975	10		147.94
			10	147.94
			10	147.94
15/05/2025	14:58:42.576	3		147.84
			3	147.84
			3	147.84
15/05/2025	14:58:36.943	1		147.94
			1	147.94
			1	147.94
15/05/2025	14:57:20.961	102		147.84
			102	147.84
			102	147.84
15/05/2025	14:56:33.726	10		147.96
			10	147.96
			10	147.96
15/05/2025	14:55:40.401	80		147.96
			80	147.96
			80	147.96
15/05/2025	14:54:50.157	2		147.82
			2	147.82
			2	147.82
15/05/2025	14:54:16.751	200		147.76
			200	147.76
			200	147.76
15/05/2025	14:53:47.606	170		147.50
			170	147.50
			170	147.50
15/05/2025	14:53:46.263	15		147.48
			15	147.48
			15	147.48
15/05/2025	14:53:44.012	8		147.42
			8	147.42
			8	147.42
15/05/2025	14:52:32.881	5		147.50
			5	147.50
			5	147.50
15/05/2025	14:52:30.783	50		147.60
			50	147.60
			50	147.60
15/05/2025	14:52:08.821	50		147.52
			50	147.52
			50	147.52
15/05/2025	14:51:43.672	75		147.52
			75	147.52
			75	147.52
15/05/2025	14:51:32.152	14		147.60
			14	147.60
			14	147.60
15/05/2025	14:50:17.314	10		147.68
			10	147.68
			10	147.68
15/05/2025	14:50:05.515	1		147.58
			1	147.58
			1	147.58
15/05/2025	14:49:54.824	1		147.72
			1	147.72
			1	147.72
15/05/2025	14:45:38.325	13		147.58
			13	147.58
			13	147.58
15/05/2025	14:45:16.676	75		147.78
			75	147.78
			75	147.78
15/05/2025	14:45:10.738	1		147.82
			1	147.82
			1	147.82
15/05/2025	14:44:25.246	1		147.84
			1	147.84
			1	147.84
15/05/2025	14:43:31.873	40		147.74
			40	147.74
			40	147.74
15/05/2025	14:43:26.968	1		147.80
			1	147.80
			1	147.80
15/05/2025	14:43:09.161	166		147.62
			166	147.62
			166	147.62
15/05/2025	14:42:35.025	14		147.60
			14	147.60
			14	147.60
15/05/2025	14:42:28.628	35		147.60
			35	147.60
			35	147.60
15/05/2025	14:41:11.120	10		147.36
			10	147.36
			10	147.36
15/05/2025	14:41:07.674	10		147.40
			10	147.40
			10	147.40
15/05/2025	14:39:51.360	500		147.42
			500	147.42
			500	147.42
15/05/2025	14:39:32.037	7		147.38
			7	147.38
			7	147.38
15/05/2025	14:38:46.850	4 709		147.22
			4 709	147.22
			4 709	147.22
15/05/2025	14:38:08.180	500		147.14
			500	147.14
			500	147.14
15/05/2025	14:36:42.443	35		147.04
			35	147.04
			35	147.04
15/05/2025	14:35:18.180	3		147.16
			3	147.16
			3	147.16
15/05/2025	14:35:11.062	8		147.28
			8	147.28
			8	147.28
15/05/2025	14:34:35.779	1		147.30
			1	147.30
			1	147.30
15/05/2025	14:33:09.866	15		147.20
			15	147.20
			15	147.20
15/05/2025	14:33:08.681	10		147.20
			10	147.20
			10	147.20
15/05/2025	14:31:23.425	70		147.16
			70	147.16
			70	147.16
15/05/2025	14:31:00.898	31		147.12
			26	147.12
			31	147.12
			5	147.12
15/05/2025	14:29:08.761	500		146.88
			500	146.88
			500	146.88
15/05/2025	14:29:06.407	50		146.90
			50	146.90
			50	146.90
15/05/2025	14:28:52.622	10		146.90
			10	146.90
			10	146.90
15/05/2025	14:28:21.138	100		147.00
			100	147.00
			100	147.00
15/05/2025	14:26:38.758	4		147.06
			4	147.06
			4	147.06
15/05/2025	14:26:17.345	4		147.08
			4	147.08
			4	147.08
15/05/2025	14:25:31.438	500		147.04
			500	147.04
			500	147.04
15/05/2025	14:23:53.009	13		147.14
			13	147.14
			13	147.14
15/05/2025	14:22:55.872	5		147.06
			5	147.06
			5	147.06
15/05/2025	14:22:31.922	7		147.18
			7	147.18
			7	147.18
15/05/2025	14:21:41.397	5		147.20
			5	147.20
			5	147.20
15/05/2025	14:21:20.722	22		147.20
			22	147.20
			22	147.20
15/05/2025	14:18:56.361	100		147.32
			100	147.32
			100	147.32
15/05/2025	14:18:35.404	20		147.32
			20	147.32
			20	147.32
15/05/2025	14:18:28.303	8		147.26
			8	147.26
			8	147.26
15/05/2025	14:16:56.081	27		147.28
			27	147.28
			27	147.28
15/05/2025	14:15:33.542	6		147.32
			6	147.32
			6	147.32
15/05/2025	14:15:25.261	9		147.32
			9	147.32
			9	147.32
15/05/2025	14:14:37.550	13		147.32
			13	147.32
			13	147.32
15/05/2025	14:14:27.774	30		147.32
			30	147.32
			30	147.32
15/05/2025	14:13:50.722	10		147.38
			10	147.38
			10	147.38
15/05/2025	14:12:37.268	101		147.28
			101	147.28
			101	147.28
15/05/2025	14:11:58.964	13		147.56
			13	147.56
			13	147.56
15/05/2025	14:11:49.568	50		147.56
			50	147.56
			50	147.56
15/05/2025	14:11:21.355	10		147.58
			10	147.58
			10	147.58
15/05/2025	14:11:10.982	20		147.56
			20	147.56
			20	147.56
15/05/2025	14:10:31.394	24		147.56
			24	147.56
			24	147.56
15/05/2025	14:10:22.448	20		147.58
			20	147.58
			20	147.58
15/05/2025	14:09:21.892	7		147.50
			7	147.50
			7	147.50
15/05/2025	14:08:23.825	5		147.52
			5	147.52
			5	147.52
15/05/2025	14:08:16.018	500		147.62
			500	147.62
			500	147.62
15/05/2025	14:08:09.616	30		147.60
			30	147.60
			30	147.60
15/05/2025	14:07:15.144	154		147.54
			154	147.54
			154	147.54
15/05/2025	14:06:17.945	50		147.60
			50	147.60
			50	147.60
15/05/2025	14:04:36.600	3		147.62
			3	147.62
			3	147.62
15/05/2025	14:04:23.244	14		147.56
			14	147.56
			14	147.56
15/05/2025	14:02:02.770	40		147.64
			40	147.64
			40	147.64
15/05/2025	14:01:34.837	54		147.64
			54	147.64
			54	147.64
15/05/2025	14:00:55.809	4		147.48
			4	147.48
			4	147.48
15/05/2025	13:57:27.693	65		146.92
			65	146.92
			65	146.92
15/05/2025	13:56:59.611	15		146.96
			15	146.96
			15	146.96
15/05/2025	13:56:33.952	124		146.92
			124	146.92
			124	146.92
15/05/2025	13:56:02.107	70		146.92
			70	146.92
			70	146.92
15/05/2025	13:53:03.083	20		146.94
			20	146.94
			20	146.94
15/05/2025	13:52:36.552	8		146.94
			8	146.94
			8	146.94
15/05/2025	13:50:08.826	100		147.08
			100	147.08
			100	147.08
15/05/2025	13:50:01.597	8		147.00
			8	147.00
			8	147.00
15/05/2025	13:47:17.513	50		146.96
			50	146.96
			50	146.96
15/05/2025	13:46:51.216	200		147.02
			200	147.02
			200	147.02
15/05/2025	13:45:58.726	155		147.08
			155	147.08
			155	147.08
15/05/2025	13:45:30.815	150		147.00
			150	147.00
			150	147.00
15/05/2025	13:42:11.786	34		147.08
			34	147.08
			34	147.08
15/05/2025	13:41:59.312	10		147.02
			10	147.02
			10	147.02
15/05/2025	13:41:38.740	10		147.06
			10	147.06
			10	147.06
15/05/2025	13:41:21.741	280		147.06
			280	147.06
			280	147.06
15/05/2025	13:40:36.827	10		146.98
			10	146.98
			10	146.98
15/05/2025	13:39:45.582	10		147.08
			10	147.08
			10	147.08

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: 1 677.50
Ask: 1 678.50
Volume: 67 241
+5.04%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:07:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice