Tradegate Exchange

Alphabet Inc. Class A

1315

1144

247.25

Date	Time	Volume	Order Volume	Price
06/11/2025	21:45:13.758	2		247.25
			2	247.25
			2	247.25
06/11/2025	21:38:01.803	15		247.15
			15	247.15
			15	247.15
06/11/2025	21:33:50.625	15		247.00
			15	247.00
			15	247.00
06/11/2025	21:32:05.535	9		247.00
			9	247.00
			9	247.00
06/11/2025	21:30:06.010	1		247.15
			1	247.15
			1	247.15
06/11/2025	21:29:51.019	10		247.15
			10	247.15
			10	247.15
06/11/2025	21:29:37.975	50		247.15
			50	247.15
			50	247.15
06/11/2025	21:29:19.878	100		247.30
			100	247.30
			100	247.30
06/11/2025	21:28:33.907	586		247.35
			586	247.35
			586	247.35
06/11/2025	21:25:30.034	4		247.45
			4	247.45
			4	247.45
06/11/2025	21:24:16.010	1		247.55
			1	247.55
			1	247.55
06/11/2025	21:22:37.238	2		247.20
			2	247.20
			2	247.20
06/11/2025	21:20:23.447	11		247.20
			11	247.20
			11	247.20
06/11/2025	21:16:07.884	3		247.20
			3	247.20
			3	247.20
06/11/2025	21:15:41.488	20		247.45
			20	247.45
			20	247.45
06/11/2025	21:15:25.364	5		247.35
			5	247.35
			5	247.35
06/11/2025	21:11:46.045	100		247.40
			100	247.40
			100	247.40
06/11/2025	21:11:07.186	25		247.25
			25	247.25
			25	247.25
06/11/2025	21:09:54.920	140		247.20
			140	247.20
			140	247.20
06/11/2025	21:09:53.505	20		247.20
			20	247.20
			20	247.20
06/11/2025	21:08:16.399	3		247.40
			3	247.40
			3	247.40
06/11/2025	21:05:02.512	14		246.95
			14	246.95
			14	246.95
06/11/2025	21:02:27.360	14		246.65
			14	246.65
			14	246.65
06/11/2025	21:01:23.689	100		246.85
			40	246.85
			100	246.85
			60	246.85
06/11/2025	21:00:19.869	9		247.25
			9	247.25
			9	247.25
06/11/2025	20:59:42.388	1		247.10
			1	247.10
			1	247.10
06/11/2025	20:59:16.717	2		247.50
			2	247.50
			2	247.50
06/11/2025	20:57:25.404	1		247.60
			1	247.60
			1	247.60
06/11/2025	20:56:24.895	13		247.60
			13	247.60
			13	247.60
06/11/2025	20:55:32.771	3		247.45
			3	247.45
			3	247.45
06/11/2025	20:55:04.309	1		247.65
			1	247.65
			1	247.65
06/11/2025	20:54:17.646	10		247.40
			10	247.40
			10	247.40
06/11/2025	20:53:51.899	10		247.40
			10	247.40
			10	247.40
06/11/2025	20:53:33.571	10		247.25
			10	247.25
			10	247.25
06/11/2025	20:53:30.454	10		247.25
			10	247.25
			10	247.25
06/11/2025	20:52:18.932	5		247.25
			5	247.25
			5	247.25
06/11/2025	20:52:06.442	1		247.50
			1	247.50
			1	247.50
06/11/2025	20:49:32.286	8		247.40
			8	247.40
			8	247.40
06/11/2025	20:47:22.887	85		247.60
			85	247.60
			85	247.60
06/11/2025	20:46:02.036	12		247.45
			12	247.45
			12	247.45
06/11/2025	20:45:21.714	5		247.65
			5	247.65
			5	247.65
06/11/2025	20:44:46.607	1		247.50
			1	247.50
			1	247.50
06/11/2025	20:44:37.487	30		247.40
			30	247.40
			30	247.40
06/11/2025	20:44:18.522	16		247.65
			16	247.65
			16	247.65
06/11/2025	20:41:19.427	10		248.00
			10	248.00
			10	248.00
06/11/2025	20:40:32.567	3		248.05
			3	248.05
			3	248.05
06/11/2025	20:40:23.417	3		248.40
			3	248.40
			3	248.40
06/11/2025	20:40:05.134	5		248.45
			5	248.45
			5	248.45
06/11/2025	20:38:50.369	1		248.65
			1	248.65
			1	248.65
06/11/2025	20:38:12.918	20		248.40
			20	248.40
			20	248.40
06/11/2025	20:38:06.479	140		248.50
			140	248.50
			140	248.50
06/11/2025	20:36:57.628	8		248.40
			8	248.40
			8	248.40
06/11/2025	20:36:46.483	1		248.65
			1	248.65
			1	248.65
06/11/2025	20:36:43.834	1 142		248.45
			1 142	248.45
			1 142	248.45
06/11/2025	20:36:06.635	20		248.40
			20	248.40
			20	248.40
06/11/2025	20:34:52.830	14		248.30
			14	248.30
			14	248.30
06/11/2025	20:31:37.052	8		248.35
			8	248.35
			8	248.35
06/11/2025	20:27:23.102	2		248.45
			2	248.45
			2	248.45
06/11/2025	20:26:45.612	3		248.35
			3	248.35
			3	248.35
06/11/2025	20:21:51.443	1		248.45
			1	248.45
			1	248.45
06/11/2025	20:21:38.580	3		248.50
			3	248.50
			3	248.50
06/11/2025	20:21:02.514	75		248.45
			75	248.45
			75	248.45
06/11/2025	20:20:35.993	2		248.70
			2	248.70
			2	248.70
06/11/2025	20:20:29.442	4		248.70
			4	248.70
			4	248.70
06/11/2025	20:20:19.206	60		248.40
			60	248.40
			60	248.40
06/11/2025	20:18:06.415	2		248.35
			2	248.35
			2	248.35
06/11/2025	20:16:19.239	1		248.60
			1	248.60
			1	248.60
06/11/2025	20:15:30.761	14		248.75
			14	248.75
			14	248.75
06/11/2025	20:15:25.269	180		248.70
			180	248.70
			180	248.70
06/11/2025	20:14:50.410	1		248.70
			1	248.70
			1	248.70
06/11/2025	20:14:24.579	1		248.50
			1	248.50
			1	248.50
06/11/2025	20:14:18.200	3		248.40
			3	248.40
			3	248.40
06/11/2025	20:13:59.107	10		248.40
			10	248.40
			10	248.40
06/11/2025	20:13:48.614	130		248.35
			130	248.35
			130	248.35
06/11/2025	20:13:31.608	60		248.30
			60	248.30
			60	248.30
06/11/2025	20:12:07.715	10		248.15
			10	248.15
			10	248.15
06/11/2025	20:11:41.294	14		248.10
			14	248.10
			14	248.10
06/11/2025	20:11:36.183	7		248.05
			7	248.05
			7	248.05
06/11/2025	20:11:21.018	8		248.30
			8	248.30
			8	248.30
06/11/2025	20:10:34.976	3		248.10
			3	248.10
			3	248.10
06/11/2025	20:09:40.284	100		248.30
			100	248.30
			100	248.30
06/11/2025	20:08:35.270	15		248.25
			15	248.25
			15	248.25
06/11/2025	20:08:23.849	45		248.00
			45	248.00
			45	248.00
06/11/2025	20:06:57.832	8		248.35
			8	248.35
			8	248.35
06/11/2025	20:02:38.613	1		247.25
			1	247.25
			1	247.25
06/11/2025	20:01:56.131	200		247.45
			200	247.45
			200	247.45
06/11/2025	19:58:21.276	30		246.95
			30	246.95
			30	246.95
06/11/2025	19:57:41.903	55		246.85
			55	246.85
			55	246.85
06/11/2025	19:57:16.193	6		246.80
			6	246.80
			6	246.80
06/11/2025	19:56:41.812	13		247.25
			13	247.25
			13	247.25
06/11/2025	19:55:32.198	8		247.25
			8	247.25
			8	247.25
06/11/2025	19:53:36.390	8		247.30
			8	247.30
			8	247.30
06/11/2025	19:51:25.484	7		247.15
			7	247.15
			7	247.15
06/11/2025	19:49:33.752	20		247.10
			20	247.10
			20	247.10
06/11/2025	19:47:52.223	10		247.15
			10	247.15
			10	247.15
06/11/2025	19:47:06.296	5		247.05
			5	247.05
			5	247.05
06/11/2025	19:44:58.601	10		247.35
			10	247.35
			10	247.35
06/11/2025	19:44:51.362	10		247.20
			10	247.20
			10	247.20
06/11/2025	19:44:24.018	25		247.15
			25	247.15
			25	247.15
06/11/2025	19:39:30.617	20		246.85
			20	246.85
			20	246.85
06/11/2025	19:38:43.987	2		246.75
			2	246.75
			2	246.75
06/11/2025	19:37:33.516	4		246.95
			4	246.95
			4	246.95
06/11/2025	19:37:10.456	20		247.00
			20	247.00
			20	247.00
06/11/2025	19:36:24.639	15		246.85
			15	246.85
			15	246.85
06/11/2025	19:36:20.301	20		246.90
			20	246.90
			20	246.90
06/11/2025	19:34:34.678	1		246.80
			1	246.80
			1	246.80
06/11/2025	19:34:00.632	40		246.85
			40	246.85
			40	246.85
06/11/2025	19:31:25.357	5		247.05
			5	247.05
			5	247.05
06/11/2025	19:29:18.220	50		247.05
			50	247.05
			50	247.05
06/11/2025	19:29:11.637	10		247.20
			10	247.20
			10	247.20
06/11/2025	19:27:50.808	1		247.30
			1	247.30
			1	247.30
06/11/2025	19:27:06.965	1		247.30
			1	247.30
			1	247.30
06/11/2025	19:26:40.299	5		247.50
			5	247.50
			5	247.50
06/11/2025	19:25:09.480	5		247.05
			5	247.05
			5	247.05
06/11/2025	19:24:47.622	500		247.05
			500	247.05
			500	247.05
06/11/2025	19:24:39.530	2		247.00
			2	247.00
			2	247.00
06/11/2025	19:23:30.480	12		246.75
			12	246.75
			12	246.75
06/11/2025	19:23:22.331	4		246.75
			4	246.75
			4	246.75
06/11/2025	19:23:08.982	125		246.75
			125	246.75
			125	246.75
06/11/2025	19:22:56.305	1		246.65
			1	246.65
			1	246.65
06/11/2025	19:22:49.101	5		246.65
			5	246.65
			5	246.65
06/11/2025	19:22:15.666	28		246.65
			28	246.65
			28	246.65
06/11/2025	19:20:51.327	1		247.00
			1	247.00
			1	247.00
06/11/2025	19:20:29.300	1		246.80
			1	246.80
			1	246.80
06/11/2025	19:18:31.936	5		246.70
			5	246.70
			5	246.70
06/11/2025	19:16:53.512	2		246.80
			2	246.80
			2	246.80
06/11/2025	19:14:50.465	20		246.90
			20	246.90
			20	246.90
06/11/2025	19:12:03.830	40		246.40
			40	246.40
			40	246.40
06/11/2025	19:10:56.903	9		246.45
			9	246.45
			9	246.45
06/11/2025	19:07:10.418	15		246.75
			15	246.75
			15	246.75
06/11/2025	19:06:48.175	20		246.65
			20	246.65
			20	246.65
06/11/2025	19:05:36.341	12		247.15
			12	247.15
			12	247.15
06/11/2025	19:05:34.254	30		247.10
			30	247.10
			30	247.10
06/11/2025	19:05:19.340	70		246.95
			70	246.95
			70	246.95
06/11/2025	19:04:54.069	40		247.05
			40	247.05
			40	247.05
06/11/2025	19:03:33.194	3		247.30
			3	247.30
			3	247.30
06/11/2025	19:03:24.649	1		247.50
			1	247.50
			1	247.50
06/11/2025	19:02:53.544	13		247.60
			13	247.60
			13	247.60
06/11/2025	19:01:36.662	1		248.00
			1	248.00
			1	248.00
06/11/2025	18:59:34.107	1		248.20
			1	248.20
			1	248.20
06/11/2025	18:58:21.542	16		247.85
			16	247.85
			16	247.85
06/11/2025	18:58:20.711	10		248.10
			5	248.10
			5	248.10
			10	248.10
06/11/2025	18:57:29.722	5		247.65
			5	247.65
			5	247.65
06/11/2025	18:57:22.861	28		247.70
			28	247.70
			28	247.70
06/11/2025	18:57:10.085	25		247.70
			25	247.70
			25	247.70
06/11/2025	18:55:31.944	500		247.60
			500	247.60
			500	247.60
06/11/2025	18:54:40.959	4		247.50
			4	247.50
			4	247.50
06/11/2025	18:54:19.008	20		247.55
			20	247.55
			20	247.55
06/11/2025	18:54:03.186	14		247.55
			14	247.55
			14	247.55
06/11/2025	18:53:13.979	1		247.55
			1	247.55
			1	247.55
06/11/2025	18:52:41.694	9		247.35
			9	247.35
			9	247.35
06/11/2025	18:52:11.426	10		247.35
			10	247.35
			10	247.35
06/11/2025	18:51:53.056	25		247.25
			25	247.25
			25	247.25
06/11/2025	18:51:50.097	50		247.30
			50	247.30
			50	247.30
06/11/2025	18:49:57.194	2		247.25
			2	247.25
			2	247.25
06/11/2025	18:49:50.115	5		247.25
			5	247.25
			5	247.25
06/11/2025	18:48:29.032	9		247.20
			9	247.20
			9	247.20
06/11/2025	18:48:23.911	25		247.15
			25	247.15
			25	247.15
06/11/2025	18:46:41.216	20		246.80
			20	246.80
			20	246.80
06/11/2025	18:45:41.495	2		246.75
			2	246.75
			2	246.75
06/11/2025	18:45:06.102	50		246.65
			50	246.65
			50	246.65
06/11/2025	18:44:50.718	15		246.95
			15	246.95
			15	246.95
06/11/2025	18:44:00.496	6		246.95
			6	246.95
			6	246.95
06/11/2025	18:42:34.622	10		246.95
			10	246.95
			10	246.95
06/11/2025	18:41:11.416	10		246.65
			10	246.65
			10	246.65
06/11/2025	18:40:20.407	1		246.70
			1	246.70
			1	246.70
06/11/2025	18:39:48.228	1		246.55
			1	246.55
			1	246.55
06/11/2025	18:37:31.750	69		246.70
			69	246.70
			69	246.70
06/11/2025	18:35:46.963	2		246.70
			2	246.70
			2	246.70
06/11/2025	18:34:49.370	15		246.60
			15	246.60
			15	246.60
06/11/2025	18:34:37.969	40		246.65
			40	246.65
			40	246.65
06/11/2025	18:34:20.332	1		246.95
			1	246.95
			1	246.95
06/11/2025	18:34:08.038	8		246.65
			8	246.65
			8	246.65
06/11/2025	18:33:39.235	2		246.70
			2	246.70
			2	246.70
06/11/2025	18:32:56.840	20		246.65
			20	246.65
			20	246.65
06/11/2025	18:31:24.755	8		246.60
			8	246.60
			8	246.60
06/11/2025	18:31:14.009	250		246.55
			250	246.55
			250	246.55
06/11/2025	18:30:41.476	8		246.85
			8	246.85
			8	246.85
06/11/2025	18:28:35.960	15		247.00
			15	247.00
			15	247.00
06/11/2025	18:28:15.558	12		246.75
			12	246.75
			12	246.75
06/11/2025	18:28:08.584	4		247.05
			4	247.05
			4	247.05
06/11/2025	18:27:42.579	2		247.00
			2	247.00
			2	247.00
06/11/2025	18:26:50.477	1		246.80
			1	246.80
			1	246.80
06/11/2025	18:26:11.861	1		246.70
			1	246.70
			1	246.70
06/11/2025	18:25:56.510	4		246.60
			4	246.60
			4	246.60
06/11/2025	18:24:31.436	162		246.60
			162	246.60
			162	246.60
06/11/2025	18:23:37.113	13		246.60
			13	246.60
			13	246.60
06/11/2025	18:23:04.462	1 000		246.70
			1 000	246.70
			1 000	246.70
06/11/2025	18:19:44.373	6		246.80
			6	246.80
			6	246.80
06/11/2025	18:19:41.536	15		246.55
			15	246.55
			15	246.55
06/11/2025	18:19:39.138	16		246.55
			16	246.55
			16	246.55
06/11/2025	18:18:19.306	150		246.70
			150	246.70
			150	246.70
06/11/2025	18:18:18.534	72		246.75
			72	246.75
			72	246.75
06/11/2025	18:17:28.476	10		246.80
			10	246.80
			10	246.80
06/11/2025	18:16:35.878	40		246.30
			40	246.30
			40	246.30
06/11/2025	18:15:55.598	6		246.35
			6	246.35
			6	246.35
06/11/2025	18:15:09.692	5		246.70
			5	246.70
			5	246.70
06/11/2025	18:15:02.107	50		246.45
			50	246.45
			50	246.45
06/11/2025	18:14:37.586	10		246.45
			10	246.45
			10	246.45
06/11/2025	18:13:49.484	1		246.65
			1	246.65
			1	246.65
06/11/2025	18:13:07.382	1		246.40
			1	246.40
			1	246.40
06/11/2025	18:12:13.405	1		246.65
			1	246.65
			1	246.65
06/11/2025	18:11:40.613	8		246.65
			8	246.65
			8	246.65
06/11/2025	18:10:46.522	7		246.40
			7	246.40
			7	246.40
06/11/2025	18:10:26.112	19		246.50
			19	246.50
			19	246.50
06/11/2025	18:09:07.603	50		246.00
			50	246.00
			50	246.00
06/11/2025	18:08:43.058	20		246.15
			20	246.15
			20	246.15
06/11/2025	18:08:19.238	4		245.95
			4	245.95
			4	245.95
06/11/2025	18:07:36.289	1		246.15
			1	246.15
			1	246.15
06/11/2025	18:07:07.223	85		246.25
			85	246.25
			85	246.25
06/11/2025	18:06:32.787	3		246.20
			3	246.20
			3	246.20
06/11/2025	18:06:23.522	8		246.20
			8	246.20
			8	246.20
06/11/2025	18:06:22.139	1		246.40
			1	246.40
			1	246.40
06/11/2025	18:06:19.035	6		246.30
			6	246.30
			6	246.30
06/11/2025	18:05:53.538	5		246.40
			5	246.40
			5	246.40
06/11/2025	18:05:29.784	75		246.25
			75	246.25
			75	246.25
06/11/2025	18:03:52.793	1		246.55
			1	246.55
			1	246.55
06/11/2025	18:03:10.671	12		246.30
			12	246.30
			12	246.30
06/11/2025	18:02:50.266	2		246.30
			2	246.30
			2	246.30
06/11/2025	18:02:09.822	7		246.25
			7	246.25
			7	246.25
06/11/2025	18:01:30.391	15		246.15
			15	246.15
			15	246.15
06/11/2025	18:00:09.711	8		246.05
			8	246.05
			8	246.05
06/11/2025	18:00:08.416	15		245.85
			15	245.85
			15	245.85
06/11/2025	17:59:53.499	20		245.85
			20	245.85
			20	245.85
06/11/2025	17:59:40.455	6		245.70
			6	245.70
			6	245.70
06/11/2025	17:59:10.182	1		245.90
			1	245.90
			1	245.90
06/11/2025	17:59:08.378	6		245.65
			6	245.65
			6	245.65
06/11/2025	17:58:59.965	50		245.55
			50	245.55
			50	245.55
06/11/2025	17:57:32.666	203		245.40
			203	245.40
			203	245.40
06/11/2025	17:56:56.029	5		245.45
			5	245.45
			5	245.45
06/11/2025	17:56:49.593	1		245.95
			1	245.95
			1	245.95
06/11/2025	17:56:30.589	10		246.00
			10	246.00
			10	246.00
06/11/2025	17:56:15.526	203		245.75
			203	245.75
			203	245.75
06/11/2025	17:56:14.387	1		245.75
			1	245.75
			1	245.75
06/11/2025	17:55:26.367	179		245.90
			179	245.90
			179	245.90
06/11/2025	17:54:49.525	2		246.15
			2	246.15
			2	246.15
06/11/2025	17:54:39.131	102		246.50
			102	246.50
			102	246.50
06/11/2025	17:54:30.739	70		246.15
			70	246.15
			70	246.15
06/11/2025	17:54:20.042	1		246.35
			1	246.35
			1	246.35
06/11/2025	17:54:11.943	9		246.05
			9	246.05
			9	246.05
06/11/2025	17:53:44.574	25		246.10
			25	246.10
			25	246.10
06/11/2025	17:53:32.570	3		246.25
			3	246.25
			3	246.25
06/11/2025	17:52:57.049	3		246.00
			3	246.00
			3	246.00
06/11/2025	17:52:37.515	5		246.20
			5	246.20
			5	246.20
06/11/2025	17:52:10.097	14		245.90
			14	245.90
			14	245.90
06/11/2025	17:52:02.514	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:51:45.546	25		245.85
			25	245.85
			25	245.85
06/11/2025	17:51:44.765	8		245.85
			8	245.85
			8	245.85
06/11/2025	17:50:24.796	50		245.80
			50	245.80
			50	245.80
06/11/2025	17:49:24.083	95		245.75
			95	245.75
			95	245.75
06/11/2025	17:49:03.739	15		245.90
			15	245.90
			15	245.90
06/11/2025	17:48:07.136	250		246.00
			250	246.00
			250	246.00
06/11/2025	17:47:07.485	20		245.80
			20	245.80
			20	245.80
06/11/2025	17:46:18.617	95		245.75
			4	245.75
			91	245.75
			95	245.75
06/11/2025	17:46:13.269	5		245.95
			5	245.95
			5	245.95
06/11/2025	17:45:49.205	6		245.65
			6	245.65
			6	245.65
06/11/2025	17:45:46.305	5		245.95
			5	245.95
			5	245.95
06/11/2025	17:45:09.896	90		245.85
			90	245.85
			90	245.85
06/11/2025	17:45:08.329	3		245.85
			3	245.85
			3	245.85
06/11/2025	17:44:55.584	180		245.75
			180	245.75
			180	245.75
06/11/2025	17:44:19.447	8		245.80
			8	245.80
			8	245.80
06/11/2025	17:44:09.236	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:43:42.691	16		245.50
			16	245.50
			16	245.50
06/11/2025	17:43:42.521	74		245.50
			74	245.50
			74	245.50
06/11/2025	17:43:33.924	10		245.65
			10	245.65
			10	245.65
06/11/2025	17:42:40.378	2		245.55
			2	245.55
			2	245.55
06/11/2025	17:42:39.522	18		245.50
			18	245.50
			18	245.50
06/11/2025	17:42:35.828	40		245.40
			40	245.40
			40	245.40
06/11/2025	17:41:57.838	75		245.65
			75	245.65
			75	245.65
06/11/2025	17:41:43.345	20		245.55
			20	245.55
			20	245.55
06/11/2025	17:41:28.953	22		245.55
			22	245.55
			22	245.55
06/11/2025	17:41:19.973	19		245.45
			19	245.45
			19	245.45
06/11/2025	17:40:34.219	4		245.30
			4	245.30
			4	245.30
06/11/2025	17:40:20.665	2		245.45
			2	245.45
			2	245.45
06/11/2025	17:39:56.966	13		245.30
			13	245.30
			13	245.30
06/11/2025	17:39:49.314	50		245.55
			50	245.55
			50	245.55
06/11/2025	17:38:42.569	20		245.35
			20	245.35
			20	245.35
06/11/2025	17:38:08.627	19		245.40
			19	245.40
			19	245.40
06/11/2025	17:36:35.732	24		245.45
			24	245.45
			24	245.45
06/11/2025	17:34:12.549	1		245.70
			1	245.70
			1	245.70
06/11/2025	17:33:30.906	10		246.00
			10	246.00
			10	246.00
06/11/2025	17:32:45.622	1		245.70
			1	245.70
			1	245.70
06/11/2025	17:32:15.342	117		245.95
			117	245.95
			117	245.95
06/11/2025	17:32:15.247	250		245.90
			250	245.90
			250	245.90
06/11/2025	17:32:12.203	250		245.90
			250	245.90
			250	245.90
06/11/2025	17:32:09.470	250		245.95
			250	245.95
			250	245.95
06/11/2025	17:32:03.551	250		245.95
			250	245.95
			250	245.95
06/11/2025	17:31:21.386	20		245.95
			20	245.95
			20	245.95
06/11/2025	17:30:33.828	1		245.95
			1	245.95
			1	245.95
06/11/2025	17:30:26.774	4		245.80
			4	245.80
			4	245.80
06/11/2025	17:29:49.478	3		245.80
			3	245.80
			3	245.80
06/11/2025	17:29:48.262	12		245.80
			12	245.80
			12	245.80
06/11/2025	17:29:33.983	9		246.00
			9	246.00
			9	246.00
06/11/2025	17:29:32.210	120		245.85
			120	245.85
			120	245.85
06/11/2025	17:29:24.909	521		245.80
			521	245.80
			521	245.80
06/11/2025	17:29:21.175	1 500		245.80
			1 000	245.80
			500	245.80
			1 500	245.80
06/11/2025	17:29:18.319	16		245.75
			16	245.75
			16	245.75
06/11/2025	17:29:06.671	85		245.80
			85	245.80
			85	245.80
06/11/2025	17:28:39.463	9		245.70
			9	245.70
			9	245.70
06/11/2025	17:28:36.416	9		245.45
			9	245.45
			9	245.45
06/11/2025	17:27:52.897	60		245.75
			60	245.75
			60	245.75
06/11/2025	17:27:42.316	3		245.70
			3	245.70
			3	245.70
06/11/2025	17:27:33.352	1 500		245.80
			1 500	245.80
			1 500	245.80
06/11/2025	17:27:09.965	5		245.70
			5	245.70
			5	245.70
06/11/2025	17:27:00.173	10		245.85
			10	245.85
			10	245.85
06/11/2025	17:26:48.364	250		245.80
			250	245.80
			250	245.80
06/11/2025	17:26:42.302	20		245.75
			20	245.75
			20	245.75
06/11/2025	17:26:11.532	300		245.60
			300	245.60
			296	245.60
			4	245.60
06/11/2025	17:25:26.799	5		245.85
			5	245.85
			5	245.85
06/11/2025	17:24:56.099	24		245.85
			24	245.85
			24	245.85
06/11/2025	17:23:37.724	75		245.95
			75	245.95
			75	245.95
06/11/2025	17:23:11.086	13		245.85
			13	245.85
			13	245.85
06/11/2025	17:23:03.868	33		245.80
			33	245.80
			33	245.80
06/11/2025	17:21:16.780	8		245.95
			8	245.95
			8	245.95
06/11/2025	17:21:10.274	10		245.85
			10	245.85
			10	245.85
06/11/2025	17:20:51.380	25		245.90
			25	245.90
			25	245.90
06/11/2025	17:20:46.465	10		245.95
			10	245.95
			10	245.95
06/11/2025	17:20:34.924	50		245.65
			50	245.65
			50	245.65
06/11/2025	17:20:14.229	8		245.75
			8	245.75
			8	245.75
06/11/2025	17:20:09.694	5		245.80
			5	245.80
			5	245.80
06/11/2025	17:19:50.758	22		245.65
			22	245.65
			22	245.65
06/11/2025	17:18:44.319	15		245.75
			15	245.75
			15	245.75
06/11/2025	17:18:02.133	5		245.75
			5	245.75
			5	245.75
06/11/2025	17:17:52.088	30		245.85
			30	245.85
			30	245.85
06/11/2025	17:17:10.438	1		245.85
			1	245.85
			1	245.85
06/11/2025	17:16:05.799	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:15:43.665	10		245.95
			10	245.95
			10	245.95
06/11/2025	17:15:12.782	37		245.90
			37	245.90
			37	245.90
06/11/2025	17:15:04.621	1		245.85
			1	245.85
			1	245.85
06/11/2025	17:14:21.992	3		245.65
			3	245.65
			3	245.65
06/11/2025	17:13:32.156	33		245.55
			33	245.55
			33	245.55
06/11/2025	17:13:28.264	2		245.50
			2	245.50
			2	245.50

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: 1 715.50
Ask: 1 716.50
Volume: 91 162
+0.06%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 21:45:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice