Tradegate Exchange

Amazon.com Inc.

990

866

199.40

Date	Time	Volume	Order Volume	Price
03/12/2025	17:18:17.327	1		199.40
			1	199.40
			1	199.40
03/12/2025	17:18:11.461	15		199.40
			15	199.40
			15	199.40
03/12/2025	17:18:11.339	15		199.40
			15	199.40
			15	199.40
03/12/2025	17:18:10.818	21		199.40
			21	199.40
			21	199.40
03/12/2025	17:18:10.069	3		199.34
			3	199.34
			3	199.34
03/12/2025	17:18:06.912	23		199.32
			23	199.32
			23	199.32
03/12/2025	17:17:43.562	17		199.32
			17	199.32
			17	199.32
03/12/2025	17:17:39.388	5		199.36
			5	199.36
			5	199.36
03/12/2025	17:14:58.188	10		199.10
			10	199.10
			10	199.10
03/12/2025	17:14:33.499	4		199.08
			4	199.08
			4	199.08
03/12/2025	17:14:24.664	10		199.02
			10	199.02
			10	199.02
03/12/2025	17:13:26.158	14		199.02
			14	199.02
			14	199.02
03/12/2025	17:13:26.035	72		198.96
			72	198.96
			72	198.96
03/12/2025	17:11:59.135	20		199.02
			20	199.02
			20	199.02
03/12/2025	17:11:46.792	102		199.06
			102	199.06
			102	199.06
03/12/2025	17:11:03.698	1		198.94
			1	198.94
			1	198.94
03/12/2025	17:10:21.318	1		199.06
			1	199.06
			1	199.06
03/12/2025	17:09:49.985	50		199.24
			50	199.24
			50	199.24
03/12/2025	17:09:30.550	10		199.20
			10	199.20
			10	199.20
03/12/2025	17:07:40.891	10		199.44
			10	199.44
			10	199.44
03/12/2025	17:07:12.372	10		199.38
			10	199.38
			10	199.38
03/12/2025	17:07:10.868	8		199.44
			8	199.44
			8	199.44
03/12/2025	17:06:30.248	75		199.46
			75	199.46
			75	199.46
03/12/2025	17:06:23.051	51		199.50
			51	199.50
			51	199.50
03/12/2025	17:06:09.861	2		199.54
			2	199.54
			2	199.54
03/12/2025	17:05:55.471	1		199.48
			1	199.48
			1	199.48
03/12/2025	17:05:08.774	31		199.60
			31	199.60
			31	199.60
03/12/2025	17:05:08.714	14		199.54
			14	199.54
			14	199.54
03/12/2025	17:05:04.668	31		199.58
			31	199.58
			31	199.58
03/12/2025	17:03:40.539	123		199.52
			123	199.52
			123	199.52
03/12/2025	17:02:17.527	62		199.50
			62	199.50
			62	199.50
03/12/2025	17:00:47.050	5		199.34
			5	199.34
			5	199.34
03/12/2025	17:00:01.474	3		199.42
			3	199.42
			3	199.42
03/12/2025	16:59:46.707	3		199.34
			3	199.34
			3	199.34
03/12/2025	16:59:34.068	31		199.34
			31	199.34
			31	199.34
03/12/2025	16:59:26.429	8		199.32
			8	199.32
			8	199.32
03/12/2025	16:59:07.819	5		199.40
			5	199.40
			5	199.40
03/12/2025	16:59:07.310	1		199.40
			1	199.40
			1	199.40
03/12/2025	16:58:31.281	1		199.54
			1	199.54
			1	199.54
03/12/2025	16:58:26.518	100		199.62
			100	199.62
			100	199.62
03/12/2025	16:57:22.066	22		199.44
			22	199.44
			22	199.44
03/12/2025	16:57:15.853	30		199.40
			30	199.40
			30	199.40
03/12/2025	16:56:48.591	25		199.38
			25	199.38
			25	199.38
03/12/2025	16:56:13.498	1		199.48
			1	199.48
			1	199.48
03/12/2025	16:54:30.609	3		199.52
			3	199.52
			3	199.52
03/12/2025	16:51:07.849	4		199.52
			4	199.52
			4	199.52
03/12/2025	16:50:21.169	2		199.46
			2	199.46
			2	199.46
03/12/2025	16:49:14.552	50		199.46
			50	199.46
			50	199.46
03/12/2025	16:49:11.872	20		199.50
			20	199.50
			20	199.50
03/12/2025	16:47:47.481	2		199.62
			2	199.62
			2	199.62
03/12/2025	16:47:37.217	23		199.68
			23	199.68
			23	199.68
03/12/2025	16:46:51.882	21		199.70
			21	199.70
			21	199.70
03/12/2025	16:46:15.386	1		199.90
			1	199.90
			1	199.90
03/12/2025	16:45:45.241	6		200.05
			6	200.05
			6	200.05
03/12/2025	16:45:35.565	2		200.05
			2	200.05
			2	200.05
03/12/2025	16:45:32.922	76		200.00
			76	200.00
			76	200.00
03/12/2025	16:44:05.845	2		199.72
			2	199.72
			2	199.72
03/12/2025	16:44:00.567	4		199.70
			4	199.70
			4	199.70
03/12/2025	16:42:05.842	250		199.42
			250	199.42
			250	199.42
03/12/2025	16:41:30.395	5		199.56
			5	199.56
			5	199.56
03/12/2025	16:41:25.603	4		199.54
			4	199.54
			4	199.54
03/12/2025	16:41:09.996	1		199.54
			1	199.54
			1	199.54
03/12/2025	16:41:05.162	2		199.46
			2	199.46
			2	199.46
03/12/2025	16:40:08.808	1		199.36
			1	199.36
			1	199.36
03/12/2025	16:39:11.241	1		199.24
			1	199.24
			1	199.24
03/12/2025	16:38:42.504	1		199.16
			1	199.16
			1	199.16
03/12/2025	16:37:02.679	200		198.98
			200	198.98
			200	198.98
03/12/2025	16:37:00.688	3		198.98
			3	198.98
			3	198.98
03/12/2025	16:36:30.698	1		198.84
			1	198.84
			1	198.84
03/12/2025	16:35:26.306	45		198.90
			45	198.90
			45	198.90
03/12/2025	16:35:24.175	100		199.00
			100	199.00
			100	199.00
03/12/2025	16:34:44.031	7		198.80
			7	198.80
			7	198.80
03/12/2025	16:34:14.395	5		198.74
			5	198.74
			5	198.74
03/12/2025	16:33:33.604	10		198.50
			10	198.50
			10	198.50
03/12/2025	16:31:03.885	20		198.30
			20	198.30
			20	198.30
03/12/2025	16:31:03.770	10		198.32
			10	198.32
			10	198.32
03/12/2025	16:30:47.094	1		198.38
			1	198.38
			1	198.38
03/12/2025	16:30:11.466	5		198.34
			5	198.34
			5	198.34
03/12/2025	16:30:05.254	12		198.30
			12	198.30
			12	198.30
03/12/2025	16:30:00.893	1		198.36
			1	198.36
			1	198.36
03/12/2025	16:29:37.736	5		198.52
			5	198.52
			5	198.52
03/12/2025	16:28:17.651	1 000		198.50
			1 000	198.50
			1 000	198.50
03/12/2025	16:28:15.132	1		198.52
			1	198.52
			1	198.52
03/12/2025	16:26:49.742	1 500		198.36
			1 500	198.36
			1 500	198.36
03/12/2025	16:26:13.650	20		198.38
			20	198.38
			20	198.38
03/12/2025	16:25:44.296	3		198.32
			3	198.32
			3	198.32
03/12/2025	16:25:24.961	5		198.32
			5	198.32
			5	198.32
03/12/2025	16:25:18.334	10		198.40
			10	198.40
			10	198.40
03/12/2025	16:25:12.420	8		198.50
			8	198.50
			8	198.50
03/12/2025	16:24:04.985	8		198.34
			8	198.34
			8	198.34
03/12/2025	16:23:24.776	1 350		198.20
			1 350	198.20
			1 350	198.20
03/12/2025	16:23:00.109	1 500		198.20
			1 500	198.20
			1 500	198.20
03/12/2025	16:22:12.180	76		198.00
			76	198.00
			76	198.00
03/12/2025	16:22:06.489	11		198.04
			11	198.04
			11	198.04
03/12/2025	16:21:38.866	100		198.24
			100	198.24
			100	198.24
03/12/2025	16:21:36.947	1		198.24
			1	198.24
			1	198.24
03/12/2025	16:21:30.907	3		198.14
			3	198.14
			3	198.14
03/12/2025	16:21:09.955	1		198.22
			1	198.22
			1	198.22
03/12/2025	16:20:59.051	3		198.26
			3	198.26
			3	198.26
03/12/2025	16:20:47.481	11		198.28
			11	198.28
			11	198.28
03/12/2025	16:20:42.139	5		198.26
			5	198.26
			5	198.26
03/12/2025	16:20:31.508	20		198.26
			20	198.26
			20	198.26
03/12/2025	16:20:16.112	150		198.36
			150	198.36
			150	198.36
03/12/2025	16:19:59.004	20		198.40
			20	198.40
			20	198.40
03/12/2025	16:19:06.141	18		198.58
			18	198.58
			18	198.58
03/12/2025	16:18:36.338	2		198.54
			2	198.54
			2	198.54
03/12/2025	16:18:24.476	100		198.60
			100	198.60
			100	198.60
03/12/2025	16:17:14.892	16		198.52
			16	198.52
			16	198.52
03/12/2025	16:17:09.000	100		198.58
			100	198.58
			100	198.58
03/12/2025	16:16:01.601	5		198.38
			5	198.38
			5	198.38
03/12/2025	16:15:56.099	450		198.34
			450	198.34
			450	198.34
03/12/2025	16:15:26.854	27		198.16
			27	198.16
			27	198.16
03/12/2025	16:14:57.370	25		198.18
			25	198.18
			25	198.18
03/12/2025	16:13:43.518	60		197.86
			60	197.86
			60	197.86
03/12/2025	16:13:38.173	1		197.88
			1	197.88
			1	197.88
03/12/2025	16:13:27.845	2		197.90
			2	197.90
			2	197.90
03/12/2025	16:13:23.028	3		197.94
			3	197.94
			3	197.94
03/12/2025	16:13:08.977	10		198.00
			10	198.00
			10	198.00
03/12/2025	16:13:00.881	5		198.00
			5	198.00
			5	198.00
03/12/2025	16:12:45.415	2		198.10
			2	198.10
			2	198.10
03/12/2025	16:12:24.259	2		198.00
			2	198.00
			2	198.00
03/12/2025	16:12:17.861	5		198.12
			5	198.12
			5	198.12
03/12/2025	16:11:01.655	5		198.44
			5	198.44
			5	198.44
03/12/2025	16:10:54.482	8		198.40
			8	198.40
			8	198.40
03/12/2025	16:10:02.969	15		198.36
			15	198.36
			15	198.36
03/12/2025	16:10:00.267	45		198.50
			45	198.50
			25	198.50
			20	198.50
03/12/2025	16:09:56.769	3		198.66
			3	198.66
			3	198.66
03/12/2025	16:09:38.067	1		198.76
			1	198.76
			1	198.76
03/12/2025	16:09:08.765	26		198.74
			26	198.74
			26	198.74
03/12/2025	16:07:00.530	3		198.84
			3	198.84
			3	198.84
03/12/2025	16:06:49.154	1		199.04
			1	199.04
			1	199.04
03/12/2025	16:06:22.781	1		199.24
			1	199.24
			1	199.24
03/12/2025	16:05:54.457	250		199.32
			250	199.32
			250	199.32
03/12/2025	16:05:43.035	176		199.26
			176	199.26
			176	199.26
03/12/2025	16:05:32.251	3		199.34
			3	199.34
			3	199.34
03/12/2025	16:04:46.493	10		199.36
			10	199.36
			10	199.36
03/12/2025	16:03:06.144	1		199.58
			1	199.58
			1	199.58
03/12/2025	16:02:54.633	2		199.50
			2	199.50
			2	199.50
03/12/2025	16:02:25.757	10		199.38
			10	199.38
			10	199.38
03/12/2025	16:00:35.091	35		199.28
			35	199.28
			35	199.28
03/12/2025	16:00:30.593	3		199.20
			3	199.20
			3	199.20
03/12/2025	16:00:17.927	5		199.20
			5	199.20
			5	199.20
03/12/2025	16:00:00.901	1		199.08
			1	199.08
			1	199.08
03/12/2025	16:00:00.748	64		199.08
			64	199.08
			64	199.08
03/12/2025	15:59:19.285	25		199.04
			25	199.04
			25	199.04
03/12/2025	15:59:11.924	3		198.98
			3	198.98
			3	198.98
03/12/2025	15:58:23.456	23		198.86
			23	198.86
			23	198.86
03/12/2025	15:58:17.748	10		198.96
			10	198.96
			10	198.96
03/12/2025	15:57:38.060	5		198.82
			5	198.82
			5	198.82
03/12/2025	15:57:30.681	5		199.00
			5	199.00
			5	199.00
03/12/2025	15:57:04.982	29		198.90
			29	198.90
			29	198.90
03/12/2025	15:56:51.757	252		199.04
			252	199.04
			252	199.04
03/12/2025	15:56:51.216	78		199.00
			78	199.00
			78	199.00
03/12/2025	15:56:49.233	60		199.02
			60	199.02
			60	199.02
03/12/2025	15:56:41.552	5		199.06
			5	199.06
			5	199.06
03/12/2025	15:56:28.211	1		198.98
			1	198.98
			1	198.98
03/12/2025	15:56:04.303	3		199.04
			3	199.04
			3	199.04
03/12/2025	15:55:51.428	50		198.94
			50	198.94
			50	198.94
03/12/2025	15:54:20.616	1		198.52
			1	198.52
			1	198.52
03/12/2025	15:54:08.777	10		198.58
			10	198.58
			10	198.58
03/12/2025	15:53:44.782	300		198.30
			300	198.30
			300	198.30
03/12/2025	15:53:10.562	50		198.50
			50	198.50
			50	198.50
03/12/2025	15:52:54.152	12		198.56
			12	198.56
			12	198.56
03/12/2025	15:52:43.178	1		198.66
			1	198.66
			1	198.66
03/12/2025	15:52:38.579	121		198.70
			121	198.70
			121	198.70
03/12/2025	15:52:02.036	6		198.96
			6	198.96
			6	198.96
03/12/2025	15:52:01.711	6		198.96
			6	198.96
			6	198.96
03/12/2025	15:51:17.787	50		198.62
			50	198.62
			50	198.62
03/12/2025	15:50:00.464	20		198.58
			20	198.58
			20	198.58
03/12/2025	15:49:52.442	1		198.72
			1	198.72
			1	198.72
03/12/2025	15:49:03.561	30		198.78
			30	198.78
			30	198.78
03/12/2025	15:48:43.852	20		198.76
			20	198.76
			20	198.76
03/12/2025	15:47:51.798	60		198.74
			60	198.74
			60	198.74
03/12/2025	15:47:29.973	13		198.72
			13	198.72
			13	198.72
03/12/2025	15:47:00.259	10		198.58
			10	198.58
			10	198.58
03/12/2025	15:46:37.965	20		198.46
			20	198.46
			20	198.46
03/12/2025	15:46:31.193	113		198.64
			113	198.64
			113	198.64
03/12/2025	15:46:21.262	5		198.66
			5	198.66
			5	198.66
03/12/2025	15:46:16.063	150		198.70
			150	198.70
			150	198.70
03/12/2025	15:45:48.834	150		198.70
			150	198.70
			150	198.70
03/12/2025	15:45:39.198	1		198.66
			1	198.66
			1	198.66
03/12/2025	15:45:08.129	50		199.04
			50	199.04
			50	199.04
03/12/2025	15:44:40.379	1		198.96
			1	198.96
			1	198.96
03/12/2025	15:43:29.832	1		198.84
			1	198.84
			1	198.84
03/12/2025	15:43:28.264	100		198.80
			100	198.80
			100	198.80
03/12/2025	15:43:24.344	10		198.78
			10	198.78
			10	198.78
03/12/2025	15:43:08.625	20		198.78
			20	198.78
			20	198.78
03/12/2025	15:42:38.097	120		198.50
			120	198.50
			120	198.50
03/12/2025	15:42:37.403	100		198.40
			100	198.40
			100	198.40
03/12/2025	15:42:25.795	10		198.36
			10	198.36
			10	198.36
03/12/2025	15:41:49.846	50		198.60
			50	198.60
			50	198.60
03/12/2025	15:41:29.120	21		198.46
			21	198.46
			21	198.46
03/12/2025	15:40:55.185	10		197.76
			10	197.76
			10	197.76
03/12/2025	15:40:48.692	77		198.00
			77	198.00
			77	198.00
03/12/2025	15:40:48.601	15		198.06
			15	198.06
			15	198.06
03/12/2025	15:40:47.708	20		198.10
			20	198.10
			20	198.10
03/12/2025	15:40:32.150	40		198.12
			40	198.12
			40	198.12
03/12/2025	15:40:14.901	10		198.24
			10	198.24
			10	198.24
03/12/2025	15:40:11.364	5		198.30
			5	198.30
			5	198.30
03/12/2025	15:39:25.745	2		198.12
			2	198.12
			2	198.12
03/12/2025	15:39:14.193	14		198.18
			14	198.18
			14	198.18
03/12/2025	15:36:51.616	18		198.62
			18	198.62
			18	198.62
03/12/2025	15:36:30.696	2		198.60
			2	198.60
			2	198.60
03/12/2025	15:36:05.490	14		198.28
			14	198.28
			14	198.28
03/12/2025	15:36:04.946	10		198.36
			10	198.36
			10	198.36
03/12/2025	15:35:54.950	6		198.34
			6	198.34
			6	198.34
03/12/2025	15:35:53.678	41		198.18
			41	198.18
			41	198.18
03/12/2025	15:35:49.715	100		198.24
			100	198.24
			100	198.24
03/12/2025	15:35:08.588	49		198.00
			49	198.00
			49	198.00
03/12/2025	15:35:05.763	14		197.90
			14	197.90
			13	197.90
			1	197.90
03/12/2025	15:35:05.556	227		197.90
			10	197.90
			220	197.90
			135	197.90
			10	197.90
			2	197.90
			7	197.90
			10	197.90
			60	197.90
03/12/2025	15:35:05.275	156		198.00
			20	198.00
			5	198.00
			50	198.00
			4	198.00
			156	198.00
			15	198.00
			1	198.00
			5	198.00
			30	198.00
			1	198.00
			25	198.00
03/12/2025	15:34:55.995	10		198.12
			10	198.12
			10	198.12
03/12/2025	15:34:55.933	10		198.12
			10	198.12
			9	198.12
			1	198.12
03/12/2025	15:34:55.787	1		198.24
			1	198.24
			1	198.24
03/12/2025	15:34:51.134	18		198.38
			18	198.38
			18	198.38
03/12/2025	15:34:50.967	1		198.40
			1	198.40
			1	198.40
03/12/2025	15:34:46.807	8		198.42
			8	198.42
			8	198.42
03/12/2025	15:34:46.732	100		198.42
			100	198.42
			100	198.42
03/12/2025	15:34:31.342	6		198.74
			6	198.74
			6	198.74
03/12/2025	15:34:18.173	30		199.12
			30	199.12
			30	199.12
03/12/2025	15:34:16.996	5		198.96
			5	198.96
			5	198.96
03/12/2025	15:34:13.005	6		199.12
			6	199.12
			6	199.12
03/12/2025	15:33:55.950	17		198.98
			17	198.98
			17	198.98
03/12/2025	15:33:53.502	1		198.92
			1	198.92
			1	198.92
03/12/2025	15:33:53.117	6		198.92
			6	198.92
			6	198.92
03/12/2025	15:33:46.219	10		199.00
			10	199.00
			10	199.00
03/12/2025	15:32:49.644	25		199.30
			25	199.30
			25	199.30
03/12/2025	15:32:06.491	11		199.06
			11	199.06
			11	199.06
03/12/2025	15:31:04.951	130		198.84
			130	198.84
			130	198.84
03/12/2025	15:31:04.827	11		198.84
			11	198.84
			11	198.84
03/12/2025	15:31:04.667	45		199.00
			10	199.00
			45	199.00
			10	199.00
			5	199.00
			20	199.00
03/12/2025	15:30:46.065	20		199.24
			20	199.24
			20	199.24
03/12/2025	15:30:38.304	50		199.28
			50	199.28
			50	199.28
03/12/2025	15:30:38.144	362		199.28
			362	199.28
			150	199.28
			7	199.28
			10	199.28
			10	199.28
			185	199.28
03/12/2025	15:30:37.971	59		199.38
			30	199.38
			4	199.38
			2	199.38
			57	199.38
			25	199.38
03/12/2025	15:28:14.429	6		200.30
			6	200.30
			6	200.30
03/12/2025	15:27:20.409	500		199.98
			500	199.98
			500	199.98
03/12/2025	15:27:01.785	3		199.96
			3	199.96
			3	199.96
03/12/2025	15:26:59.678	2		199.96
			2	199.96
			2	199.96
03/12/2025	15:24:19.536	5		200.05
			5	200.05
			5	200.05
03/12/2025	15:24:18.170	35		199.88
			35	199.88
			35	199.88
03/12/2025	15:24:18.114	50		199.88
			50	199.88
			50	199.88
03/12/2025	15:22:47.087	30		200.00
			30	200.00
			30	200.00
03/12/2025	15:22:12.469	32		200.15
			32	200.15
			32	200.15
03/12/2025	15:22:12.355	11		200.15
			11	200.15
			11	200.15
03/12/2025	15:22:10.704	35		200.25
			35	200.25
			35	200.25
03/12/2025	15:22:10.589	168		200.25
			168	200.25
			81	200.25
			23	200.25
			27	200.25
			14	200.25
			2	200.25
			18	200.25
			3	200.25
03/12/2025	15:22:10.511	91		200.25
			91	200.25
			91	200.25
03/12/2025	15:22:09.136	29		200.25
			29	200.25
			29	200.25
03/12/2025	15:20:38.660	1		200.10
			1	200.10
			1	200.10
03/12/2025	15:20:36.404	165		200.10
			165	200.10
			165	200.10
03/12/2025	15:20:00.529	16		199.94
			16	199.94
			16	199.94
03/12/2025	15:19:39.582	28		199.92
			3	199.92
			28	199.92
			25	199.92
03/12/2025	15:19:32.101	10		200.15
			10	200.15
			10	200.15
03/12/2025	15:18:19.802	100		200.45
			100	200.45
			100	200.45
03/12/2025	15:17:45.935	13		200.25
			13	200.25
			13	200.25
03/12/2025	15:17:15.971	100		200.40
			100	200.40
			100	200.40
03/12/2025	15:16:48.494	30		199.90
			30	199.90
			30	199.90
03/12/2025	15:16:29.910	100		200.00
			100	200.00
			100	200.00
03/12/2025	15:14:26.949	500		200.25
			500	200.25
			500	200.25
03/12/2025	15:14:06.163	500		200.25
			500	200.25
			500	200.25
03/12/2025	15:13:37.631	20		200.45
			20	200.45
			20	200.45
03/12/2025	15:12:14.277	10		200.25
			10	200.25
			10	200.25
03/12/2025	15:11:47.294	30		200.00
			30	200.00
			30	200.00
03/12/2025	15:10:25.714	73		200.30
			73	200.30
			73	200.30
03/12/2025	15:09:51.122	55		200.00
			55	200.00
			55	200.00
03/12/2025	15:09:40.588	97		199.94
			12	199.94
			25	199.94
			5	199.94
			9	199.94
			5	199.94
			20	199.94
			4	199.94
			4	199.94
			5	199.94
			10	199.94
			10	199.94
			50	199.94
			35	199.94
03/12/2025	15:09:28.290	500		200.00
			6	200.00
			25	200.00
			500	200.00
			150	200.00
			50	200.00
			25	200.00
			25	200.00
			7	200.00
			5	200.00
			17	200.00
			5	200.00
			100	200.00
			10	200.00
			20	200.00
			20	200.00
			20	200.00
			15	200.00
03/12/2025	15:09:10.415	35		200.20
			35	200.20
			35	200.20
03/12/2025	15:08:32.471	3		200.30
			3	200.30
			3	200.30
03/12/2025	15:07:53.282	16		200.30
			10	200.30
			16	200.30
			6	200.30
03/12/2025	15:07:53.167	10		200.35
			10	200.35
			10	200.35
03/12/2025	15:07:53.027	100		200.50
			100	200.50
			100	200.50
03/12/2025	15:07:49.810	30		200.60
			30	200.60
			30	200.60
03/12/2025	15:07:34.292	10		200.80
			10	200.80
			10	200.80
03/12/2025	15:07:13.621	3		200.65
			3	200.65
			3	200.65
03/12/2025	15:07:13.506	15		200.65
			15	200.65
			15	200.65
03/12/2025	15:07:13.357	200		200.75
			200	200.75
			200	200.75
03/12/2025	15:07:00.356	40		200.85
			40	200.85
			40	200.85
03/12/2025	15:05:31.764	498		201.00
			24	201.00
			10	201.00
			10	201.00
			200	201.00
			498	201.00
			10	201.00
			20	201.00
			200	201.00
			4	201.00
			20	201.00
03/12/2025	15:05:15.979	400		201.10
			400	201.10
			400	201.10
03/12/2025	15:05:14.965	400		201.15
			400	201.15
			400	201.15
03/12/2025	15:04:14.668	1		201.30
			1	201.30
			1	201.30
03/12/2025	15:03:47.269	50		201.30
			50	201.30
			50	201.30
03/12/2025	15:03:37.657	140		201.30
			140	201.30
			140	201.30
03/12/2025	15:03:02.168	500		201.00
			500	201.00
			500	201.00
03/12/2025	15:02:53.512	7		201.10
			7	201.10
			7	201.10
03/12/2025	15:02:53.401	10		201.15
			10	201.15
			10	201.15
03/12/2025	15:02:37.360	500		201.25
			500	201.25
			500	201.25
03/12/2025	15:02:37.245	500		201.25
			500	201.25
			500	201.25
03/12/2025	15:02:37.097	50		201.30
			50	201.30
			50	201.30
03/12/2025	15:02:30.780	1		201.40
			1	201.40
			1	201.40
03/12/2025	15:01:59.500	3		201.50
			3	201.50
			3	201.50
03/12/2025	15:00:46.890	95		201.60
			95	201.60
			95	201.60
03/12/2025	15:00:29.833	3		201.60
			3	201.60
			3	201.60
03/12/2025	15:00:01.259	50		201.70
			50	201.70
			50	201.70
03/12/2025	14:57:53.013	8		201.60
			8	201.60
			8	201.60
03/12/2025	14:57:47.881	173		201.55
			123	201.55
			50	201.55
			173	201.55
03/12/2025	14:57:15.753	500		201.70
			500	201.70
			500	201.70
03/12/2025	14:56:23.684	100		201.70
			100	201.70
			100	201.70
03/12/2025	14:56:19.240	150		201.60
			150	201.60
			150	201.60
03/12/2025	14:55:55.060	16		201.75
			16	201.75
			16	201.75
03/12/2025	14:55:15.803	94		201.75
			94	201.75
			94	201.75
03/12/2025	14:54:09.342	3		201.70
			3	201.70
			3	201.70
03/12/2025	14:51:40.455	9		201.65
			9	201.65
			9	201.65
03/12/2025	14:51:03.924	20		201.65
			20	201.65
			20	201.65
03/12/2025	14:50:50.569	25		201.60
			25	201.60
			25	201.60
03/12/2025	14:49:02.948	1		201.60
			1	201.60
			1	201.60
03/12/2025	14:49:01.110	1		201.55
			1	201.55
			1	201.55

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: 1 518.50
Ask: 1 519.00
Volume: 46 738
+1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 17:18:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice