Tradegate Exchange

Alphabet Inc. Class A

1353

1018

214.35

Date	Time	Volume	Order Volume	Price
15/09/2025	16:09:59.482	94		214.35
			94	214.35
			94	214.35
15/09/2025	16:09:57.207	10		214.35
			10	214.35
			10	214.35
15/09/2025	16:09:50.020	100		214.40
			100	214.40
			100	214.40
15/09/2025	16:09:49.501	1		214.40
			1	214.40
			1	214.40
15/09/2025	16:09:48.361	398		214.35
			398	214.35
			398	214.35
15/09/2025	16:09:40.638	31		214.15
			31	214.15
			31	214.15
15/09/2025	16:09:37.455	40		214.15
			40	214.15
			40	214.15
15/09/2025	16:08:56.060	1		214.20
			1	214.20
			1	214.20
15/09/2025	16:08:54.069	5		214.05
			5	214.05
			5	214.05
15/09/2025	16:08:53.617	15		214.15
			15	214.15
			15	214.15
15/09/2025	16:08:38.344	1		214.00
			1	214.00
			1	214.00
15/09/2025	16:08:32.693	8		213.95
			8	213.95
			8	213.95
15/09/2025	16:08:26.961	15		214.10
			15	214.10
			15	214.10
15/09/2025	16:08:18.119	1		214.15
			1	214.15
			1	214.15
15/09/2025	16:08:08.983	15		214.10
			15	214.10
			15	214.10
15/09/2025	16:08:08.677	9		214.15
			9	214.15
			9	214.15
15/09/2025	16:07:54.981	4		214.05
			4	214.05
			4	214.05
15/09/2025	16:07:48.446	36		214.15
			36	214.15
			36	214.15
15/09/2025	16:07:40.878	502		214.10
			502	214.10
			502	214.10
15/09/2025	16:07:38.761	5		213.95
			5	213.95
			5	213.95
15/09/2025	16:07:37.551	30		214.00
			30	214.00
			30	214.00
15/09/2025	16:07:33.838	1		214.10
			1	214.10
			1	214.10
15/09/2025	16:07:24.058	18		213.90
			18	213.90
			18	213.90
15/09/2025	16:07:13.219	51		214.20
			51	214.20
			51	214.20
15/09/2025	16:07:08.869	2		214.20
			2	214.20
			2	214.20
15/09/2025	16:07:08.687	25		214.20
			25	214.20
			25	214.20
15/09/2025	16:07:04.008	10		214.20
			10	214.20
			10	214.20
15/09/2025	16:06:55.950	59		214.00
			22	214.00
			7	214.00
			59	214.00
			30	214.00
15/09/2025	16:06:46.955	1		213.85
			1	213.85
			1	213.85
15/09/2025	16:06:09.511	5		213.60
			5	213.60
			5	213.60
15/09/2025	16:06:08.107	5		213.65
			5	213.65
			5	213.65
15/09/2025	16:06:07.801	100		213.60
			100	213.60
			100	213.60
15/09/2025	16:05:54.185	20		213.30
			20	213.30
			20	213.30
15/09/2025	16:05:40.230	62		213.20
			62	213.20
			62	213.20
15/09/2025	16:05:38.888	30		213.35
			30	213.35
			30	213.35
15/09/2025	16:05:32.027	75		213.35
			75	213.35
			75	213.35
15/09/2025	16:04:28.292	10		213.00
			10	213.00
			10	213.00
15/09/2025	16:04:27.922	30		212.90
			30	212.90
			30	212.90
15/09/2025	16:04:20.823	100		213.00
			100	213.00
			100	213.00
15/09/2025	16:04:08.365	10		212.80
			10	212.80
			10	212.80
15/09/2025	16:04:06.993	140		212.75
			140	212.75
			140	212.75
15/09/2025	16:03:36.762	20		212.60
			20	212.60
			20	212.60
15/09/2025	16:03:10.577	5		212.50
			5	212.50
			5	212.50
15/09/2025	16:02:49.826	1		212.35
			1	212.35
			1	212.35
15/09/2025	16:02:48.894	33		212.25
			33	212.25
			33	212.25
15/09/2025	16:02:45.991	2		212.25
			2	212.25
			2	212.25
15/09/2025	16:02:34.465	30		212.20
			30	212.20
			30	212.20
15/09/2025	16:02:33.807	50		212.20
			50	212.20
			50	212.20
15/09/2025	16:02:25.738	212		212.45
			212	212.45
			212	212.45
15/09/2025	16:02:21.051	1		212.60
			1	212.60
			1	212.60
15/09/2025	16:02:05.716	10		212.65
			10	212.65
			10	212.65
15/09/2025	16:01:54.524	100		212.70
			100	212.70
			100	212.70
15/09/2025	16:01:54.432	5		212.55
			5	212.55
			5	212.55
15/09/2025	16:01:46.439	1		212.55
			1	212.55
			1	212.55
15/09/2025	16:01:14.913	25		212.30
			25	212.30
			25	212.30
15/09/2025	16:00:41.308	6		212.30
			6	212.30
			6	212.30
15/09/2025	16:00:31.719	25		212.25
			25	212.25
			25	212.25
15/09/2025	16:00:17.695	9		212.10
			9	212.10
			9	212.10
15/09/2025	16:00:01.182	6		212.05
			6	212.05
			6	212.05
15/09/2025	16:00:00.426	78		212.00
			17	212.00
			20	212.00
			18	212.00
			78	212.00
			23	212.00
15/09/2025	15:59:58.804	17		211.95
			17	211.95
			17	211.95
15/09/2025	15:59:50.355	5		211.80
			5	211.80
			5	211.80
15/09/2025	15:59:16.698	290		211.55
			290	211.55
			290	211.55
15/09/2025	15:59:16.059	15		211.50
			15	211.50
			15	211.50
15/09/2025	15:59:13.408	10		211.40
			10	211.40
			10	211.40
15/09/2025	15:59:11.156	6		211.40
			6	211.40
			6	211.40
15/09/2025	15:58:52.952	10		211.35
			10	211.35
			10	211.35
15/09/2025	15:58:50.981	50		211.35
			50	211.35
			50	211.35
15/09/2025	15:58:42.433	160		211.15
			160	211.15
			160	211.15
15/09/2025	15:58:39.483	3		211.20
			3	211.20
			3	211.20
15/09/2025	15:58:22.980	9		211.25
			9	211.25
			9	211.25
15/09/2025	15:58:22.782	10		211.25
			10	211.25
			10	211.25
15/09/2025	15:58:17.037	10		211.40
			10	211.40
			10	211.40
15/09/2025	15:58:09.753	500		211.45
			500	211.45
			500	211.45
15/09/2025	15:57:32.178	95		211.30
			95	211.30
			95	211.30
15/09/2025	15:57:28.851	25		211.25
			25	211.25
			25	211.25
15/09/2025	15:57:14.254	7		211.25
			7	211.25
			7	211.25
15/09/2025	15:56:56.162	298		210.90
			298	210.90
			298	210.90
15/09/2025	15:56:55.296	8		210.95
			8	210.95
			8	210.95
15/09/2025	15:56:17.528	10		210.90
			10	210.90
			10	210.90
15/09/2025	15:55:45.022	15		210.90
			15	210.90
			15	210.90
15/09/2025	15:55:18.155	27		211.00
			27	211.00
			27	211.00
15/09/2025	15:55:02.561	22		210.90
			22	210.90
			22	210.90
15/09/2025	15:54:33.865	19		211.05
			19	211.05
			19	211.05
15/09/2025	15:54:09.938	1		210.95
			1	210.95
			1	210.95
15/09/2025	15:53:28.840	50		211.05
			50	211.05
			50	211.05
15/09/2025	15:53:23.219	98		211.00
			94	211.00
			4	211.00
			98	211.00
15/09/2025	15:52:44.300	20		210.65
			20	210.65
			20	210.65
15/09/2025	15:52:31.066	95		210.80
			95	210.80
			95	210.80
15/09/2025	15:52:29.404	1		210.80
			1	210.80
			1	210.80
15/09/2025	15:52:25.640	10		210.85
			10	210.85
			10	210.85
15/09/2025	15:52:22.761	1		210.80
			1	210.80
			1	210.80
15/09/2025	15:52:15.878	18		210.80
			18	210.80
			18	210.80
15/09/2025	15:52:10.217	190		210.75
			190	210.75
			190	210.75
15/09/2025	15:51:28.180	10		210.65
			10	210.65
			10	210.65
15/09/2025	15:51:16.979	3		210.45
			3	210.45
			3	210.45
15/09/2025	15:51:13.060	6		210.40
			6	210.40
			6	210.40
15/09/2025	15:51:08.758	50		210.40
			50	210.40
			50	210.40
15/09/2025	15:50:54.674	26		210.30
			26	210.30
			26	210.30
15/09/2025	15:50:28.959	19		210.45
			19	210.45
			19	210.45
15/09/2025	15:49:56.183	15		210.25
			15	210.25
			15	210.25
15/09/2025	15:49:25.365	10		210.50
			10	210.50
			10	210.50
15/09/2025	15:49:17.790	100		210.60
			100	210.60
			100	210.60
15/09/2025	15:49:07.415	200		210.45
			200	210.45
			200	210.45
15/09/2025	15:49:02.198	7		210.35
			7	210.35
			7	210.35
15/09/2025	15:48:53.792	20		210.35
			20	210.35
			20	210.35
15/09/2025	15:48:52.512	60		210.35
			60	210.35
			60	210.35
15/09/2025	15:48:17.853	39		210.80
			39	210.80
			39	210.80
15/09/2025	15:48:04.598	1		210.50
			1	210.50
			1	210.50
15/09/2025	15:47:57.272	15		210.50
			15	210.50
			15	210.50
15/09/2025	15:47:50.251	1		210.50
			1	210.50
			1	210.50
15/09/2025	15:47:22.651	7		210.90
			7	210.90
			7	210.90
15/09/2025	15:47:20.668	37		210.95
			37	210.95
			37	210.95
15/09/2025	15:47:00.412	6		210.85
			6	210.85
			6	210.85
15/09/2025	15:46:58.913	13		210.85
			13	210.85
			13	210.85
15/09/2025	15:46:47.422	10		211.00
			10	211.00
			10	211.00
15/09/2025	15:46:41.871	15		210.85
			15	210.85
			15	210.85
15/09/2025	15:46:22.493	2		210.85
			2	210.85
			2	210.85
15/09/2025	15:46:18.967	6		210.85
			6	210.85
			6	210.85
15/09/2025	15:46:01.892	1		210.75
			1	210.75
			1	210.75
15/09/2025	15:45:58.648	100		210.75
			100	210.75
			100	210.75
15/09/2025	15:45:42.613	5		210.70
			5	210.70
			5	210.70
15/09/2025	15:45:19.648	10		210.75
			10	210.75
			10	210.75
15/09/2025	15:44:47.510	19		210.80
			19	210.80
			19	210.80
15/09/2025	15:43:54.914	10		211.15
			10	211.15
			10	211.15
15/09/2025	15:43:53.879	25		211.05
			25	211.05
			25	211.05
15/09/2025	15:43:40.925	1		211.30
			1	211.30
			1	211.30
15/09/2025	15:43:28.648	1		211.30
			1	211.30
			1	211.30
15/09/2025	15:43:27.256	54		211.30
			54	211.30
			54	211.30
15/09/2025	15:43:20.267	30		211.30
			30	211.30
			30	211.30
15/09/2025	15:43:15.940	50		211.35
			50	211.35
			50	211.35
15/09/2025	15:42:50.332	24		211.60
			14	211.60
			24	211.60
			10	211.60
15/09/2025	15:42:28.465	1 000		212.15
			3	212.15
			1 000	212.15
			12	212.15
			15	212.15
			720	212.15
			250	212.15
15/09/2025	15:41:32.277	1 500		212.15
			1 500	212.15
			1 500	212.15
15/09/2025	15:41:24.334	20		212.20
			20	212.20
			20	212.20
15/09/2025	15:41:18.378	5		212.10
			5	212.10
			5	212.10
15/09/2025	15:41:14.848	115		212.35
			115	212.35
			115	212.35
15/09/2025	15:41:05.167	20		212.35
			20	212.35
			20	212.35
15/09/2025	15:40:58.110	3		212.35
			3	212.35
			3	212.35
15/09/2025	15:40:54.206	25		212.50
			22	212.50
			3	212.50
			25	212.50
15/09/2025	15:40:51.182	1		212.60
			1	212.60
			1	212.60
15/09/2025	15:40:48.797	14		212.60
			14	212.60
			14	212.60
15/09/2025	15:40:47.287	6		212.75
			6	212.75
			6	212.75
15/09/2025	15:40:42.087	50		212.55
			50	212.55
			50	212.55
15/09/2025	15:40:41.973	6		212.60
			6	212.60
			6	212.60
15/09/2025	15:40:35.051	1		212.95
			1	212.95
			1	212.95
15/09/2025	15:40:23.261	1 175		212.90
			1 175	212.90
			1 175	212.90
15/09/2025	15:39:58.054	1		212.90
			1	212.90
			1	212.90
15/09/2025	15:39:36.000	13		213.00
			3	213.00
			10	213.00
			13	213.00
15/09/2025	15:39:28.898	3		212.90
			3	212.90
			3	212.90
15/09/2025	15:39:24.706	3		212.90
			3	212.90
			3	212.90
15/09/2025	15:39:23.189	15		212.85
			15	212.85
			15	212.85
15/09/2025	15:39:22.656	75		212.80
			75	212.80
			75	212.80
15/09/2025	15:39:19.317	31		212.85
			31	212.85
			31	212.85
15/09/2025	15:39:18.822	1		212.75
			1	212.75
			1	212.75
15/09/2025	15:38:53.452	5		212.50
			5	212.50
			5	212.50
15/09/2025	15:38:52.694	8		212.55
			8	212.55
			8	212.55
15/09/2025	15:38:52.351	55		212.50
			15	212.50
			40	212.50
			55	212.50
15/09/2025	15:38:38.664	2		212.25
			1	212.25
			2	212.25
			1	212.25
15/09/2025	15:38:34.491	482		212.20
			25	212.20
			1	212.20
			30	212.20
			10	212.20
			300	212.20
			3	212.20
			8	212.20
			100	212.20
			30	212.20
			457	212.20
15/09/2025	15:37:46.483	427		212.00
			23	212.00
			31	212.00
			12	212.00
			4	212.00
			22	212.00
			70	212.00
			42	212.00
			20	212.00
			10	212.00
			5	212.00
			33	212.00
			15	212.00
			427	212.00
			100	212.00
			40	212.00
15/09/2025	15:37:40.947	200		211.75
			200	211.75
			200	211.75
15/09/2025	15:37:38.481	70		211.85
			55	211.85
			15	211.85
			70	211.85
15/09/2025	15:37:34.434	30		211.65
			30	211.65
			30	211.65
15/09/2025	15:37:28.447	4		211.45
			4	211.45
			4	211.45
15/09/2025	15:37:20.882	1		211.55
			1	211.55
			1	211.55
15/09/2025	15:37:14.554	1		211.65
			1	211.65
			1	211.65
15/09/2025	15:37:01.777	1		211.40
			1	211.40
			1	211.40
15/09/2025	15:36:57.747	1		211.20
			1	211.20
			1	211.20
15/09/2025	15:36:51.635	100		210.95
			100	210.95
			100	210.95
15/09/2025	15:36:47.328	50		210.95
			50	210.95
			50	210.95
15/09/2025	15:36:44.160	289		211.10
			289	211.10
			289	211.10
15/09/2025	15:36:40.246	24		211.25
			24	211.25
			24	211.25
15/09/2025	15:36:28.422	88		211.15
			88	211.15
			88	211.15
15/09/2025	15:36:10.052	1		211.00
			1	211.00
			1	211.00
15/09/2025	15:36:04.411	31		211.10
			31	211.10
			31	211.10
15/09/2025	15:36:02.867	2		211.00
			2	211.00
			2	211.00
15/09/2025	15:35:58.784	4		210.95
			4	210.95
			4	210.95
15/09/2025	15:35:56.227	426		211.00
			20	211.00
			3	211.00
			10	211.00
			30	211.00
			13	211.00
			426	211.00
			15	211.00
			60	211.00
			5	211.00
			250	211.00
			20	211.00
15/09/2025	15:35:50.245	1		210.95
			1	210.95
			1	210.95
15/09/2025	15:35:49.626	50		210.85
			50	210.85
			50	210.85
15/09/2025	15:35:45.085	1		210.75
			1	210.75
			1	210.75
15/09/2025	15:35:32.217	2		210.75
			2	210.75
			2	210.75
15/09/2025	15:35:21.784	1 500		210.65
			1 500	210.65
			1 500	210.65
15/09/2025	15:35:21.442	15		210.70
			15	210.70
			15	210.70
15/09/2025	15:34:48.115	1		210.80
			1	210.80
			1	210.80
15/09/2025	15:34:29.261	10		210.65
			10	210.65
			10	210.65
15/09/2025	15:34:26.083	1		210.50
			1	210.50
			1	210.50
15/09/2025	15:34:17.928	44		210.50
			10	210.50
			4	210.50
			30	210.50
			44	210.50
15/09/2025	15:34:15.857	15		210.45
			15	210.45
			15	210.45
15/09/2025	15:33:34.867	1		210.15
			1	210.15
			1	210.15
15/09/2025	15:33:23.092	317		210.25
			317	210.25
			317	210.25
15/09/2025	15:33:21.970	145		210.05
			145	210.05
			145	210.05
15/09/2025	15:33:19.039	20		210.10
			20	210.10
			20	210.10
15/09/2025	15:33:11.930	5		209.75
			5	209.75
			5	209.75
15/09/2025	15:32:46.967	1 202		210.00
			4	210.00
			16	210.00
			125	210.00
			5	210.00
			60	210.00
			3	210.00
			2	210.00
			23	210.00
			5	210.00
			60	210.00
			3	210.00
			50	210.00
			300	210.00
			2	210.00
			15	210.00
			20	210.00
			20	210.00
			20	210.00
			7	210.00
			10	210.00
			10	210.00
			77	210.00
			50	210.00
			50	210.00
			30	210.00
			1 191	210.00
			1	210.00
			2	210.00
			20	210.00
			10	210.00
			150	210.00
			12	210.00
			10	210.00
			40	210.00
			1	210.00
15/09/2025	15:32:25.885	1 500		210.00
			10	210.00
			30	210.00
			30	210.00
			14	210.00
			3	210.00
			235	210.00
			100	210.00
			3	210.00
			150	210.00
			11	210.00
			10	210.00
			60	210.00
			200	210.00
			2	210.00
			3	210.00
			30	210.00
			50	210.00
			10	210.00
			2	210.00
			2	210.00
			5	210.00
			7	210.00
			3	210.00
			10	210.00
			23	210.00
			30	210.00
			92	210.00
			10	210.00
			60	210.00
			40	210.00
			20	210.00
			25	210.00
			1 500	210.00
			2	210.00
			200	210.00
			3	210.00
			5	210.00
			4	210.00
			6	210.00
15/09/2025	15:32:21.492	50		209.70
			50	209.70
			50	209.70
15/09/2025	15:32:08.836	14		209.80
			14	209.80
			14	209.80
15/09/2025	15:32:07.114	14		209.90
			4	209.90
			3	209.90
			7	209.90
			14	209.90
15/09/2025	15:32:06.105	95		209.85
			95	209.85
			95	209.85
15/09/2025	15:32:05.793	82		209.80
			50	209.80
			32	209.80
			82	209.80
15/09/2025	15:32:04.565	100		209.75
			100	209.75
			100	209.75
15/09/2025	15:32:03.293	31		209.65
			31	209.65
			31	209.65
15/09/2025	15:32:00.468	30		209.60
			30	209.60
			30	209.60
15/09/2025	15:32:00.142	100		209.50
			100	209.50
			100	209.50
15/09/2025	15:31:49.617	36		209.35
			36	209.35
			36	209.35
15/09/2025	15:31:31.898	11		209.20
			11	209.20
			11	209.20
15/09/2025	15:30:04.326	551		209.00
			100	209.00
			6	209.00
			17	209.00
			25	209.00
			551	209.00
			200	209.00
			16	209.00
			50	209.00
			55	209.00
			60	209.00
			6	209.00
			6	209.00
			10	209.00
15/09/2025	15:30:03.946	70		208.90
			50	208.90
			20	208.90
			70	208.90
15/09/2025	15:30:03.646	10		208.75
			10	208.75
			10	208.75
15/09/2025	15:30:03.192	179		208.60
			1	208.60
			9	208.60
			6	208.60
			1	208.60
			8	208.60
			170	208.60
			8	208.60
			80	208.60
			25	208.60
			50	208.60
15/09/2025	15:27:52.801	7		208.55
			7	208.55
			7	208.55
15/09/2025	15:27:50.259	2		208.35
			2	208.35
			2	208.35
15/09/2025	15:27:40.408	44		208.30
			44	208.30
			20	208.30
			24	208.30
15/09/2025	15:27:39.843	125		207.70
			125	207.70
			125	207.70
15/09/2025	15:27:29.842	15		207.90
			15	207.90
			15	207.90
15/09/2025	15:27:10.894	11		207.90
			11	207.90
			11	207.90
15/09/2025	15:27:09.404	150		207.90
			150	207.90
			150	207.90
15/09/2025	15:26:25.772	25		207.70
			25	207.70
			25	207.70
15/09/2025	15:26:14.901	5		207.70
			5	207.70
			5	207.70
15/09/2025	15:25:55.282	9		207.75
			9	207.75
			9	207.75
15/09/2025	15:25:22.913	1		207.80
			1	207.80
			1	207.80
15/09/2025	15:24:39.334	5		207.95
			5	207.95
			5	207.95
15/09/2025	15:22:55.547	6		207.85
			6	207.85
			6	207.85
15/09/2025	15:20:29.354	25		207.95
			25	207.95
			25	207.95
15/09/2025	15:19:51.845	1		207.85
			1	207.85
			1	207.85
15/09/2025	15:19:33.358	100		207.95
			100	207.95
			100	207.95
15/09/2025	15:19:20.983	1		207.85
			1	207.85
			1	207.85
15/09/2025	15:17:36.635	19		207.90
			19	207.90
			19	207.90
15/09/2025	15:16:57.918	23		207.85
			23	207.85
			23	207.85
15/09/2025	15:16:50.469	250		207.80
			250	207.80
			250	207.80
15/09/2025	15:16:04.944	1		207.80
			1	207.80
			1	207.80
15/09/2025	15:13:36.512	1		207.70
			1	207.70
			1	207.70
15/09/2025	15:13:08.312	10		207.70
			10	207.70
			10	207.70
15/09/2025	15:11:02.957	50		207.70
			50	207.70
			50	207.70
15/09/2025	15:10:48.664	20		207.60
			20	207.60
			20	207.60
15/09/2025	15:10:20.121	3		207.50
			3	207.50
			3	207.50
15/09/2025	15:10:20.051	5		207.50
			5	207.50
			5	207.50
15/09/2025	15:08:30.438	100		207.65
			100	207.65
			100	207.65
15/09/2025	15:08:15.295	30		207.65
			30	207.65
			30	207.65
15/09/2025	15:08:02.636	24		207.80
			24	207.80
			24	207.80
15/09/2025	15:05:38.361	16		207.60
			16	207.60
			16	207.60
15/09/2025	15:04:48.934	6		207.75
			6	207.75
			6	207.75
15/09/2025	15:04:43.340	40		207.55
			40	207.55
			40	207.55
15/09/2025	15:04:05.144	50		207.75
			50	207.75
			50	207.75
15/09/2025	15:03:29.830	6		207.65
			6	207.65
			6	207.65
15/09/2025	15:03:21.842	60		207.65
			60	207.65
			60	207.65
15/09/2025	15:03:15.010	50		207.75
			50	207.75
			50	207.75
15/09/2025	15:02:10.788	1		207.80
			1	207.80
			1	207.80
15/09/2025	15:02:00.777	15		207.65
			15	207.65
			15	207.65
15/09/2025	15:01:59.354	10		207.65
			10	207.65
			10	207.65
15/09/2025	15:00:42.779	5		207.85
			5	207.85
			5	207.85
15/09/2025	15:00:37.873	9		207.70
			9	207.70
			9	207.70
15/09/2025	15:00:33.863	100		207.85
			100	207.85
			100	207.85
15/09/2025	14:58:20.158	10		207.90
			10	207.90
			10	207.90
15/09/2025	14:58:12.113	10		207.80
			10	207.80
			10	207.80
15/09/2025	14:56:58.120	15		207.75
			15	207.75
			15	207.75
15/09/2025	14:55:41.200	50		207.80
			50	207.80
			50	207.80
15/09/2025	14:54:03.803	5		207.95
			5	207.95
			5	207.95
15/09/2025	14:53:58.328	1		208.00
			1	208.00
			1	208.00
15/09/2025	14:52:47.029	15		207.85
			15	207.85
			15	207.85
15/09/2025	14:48:27.834	10		208.05
			10	208.05
			10	208.05
15/09/2025	14:48:18.264	3		208.00
			3	208.00
			3	208.00
15/09/2025	14:47:10.653	11		208.00
			11	208.00
			11	208.00
15/09/2025	14:46:40.337	220		208.10
			220	208.10
			220	208.10
15/09/2025	14:46:33.194	11		208.05
			11	208.05
			11	208.05
15/09/2025	14:45:48.934	70		208.10
			70	208.10
			70	208.10
15/09/2025	14:45:31.009	12		208.25
			12	208.25
			12	208.25
15/09/2025	14:45:01.027	100		208.15
			100	208.15
			100	208.15
15/09/2025	14:44:39.632	200		208.10
			200	208.10
			200	208.10
15/09/2025	14:44:38.015	10		208.20
			10	208.20
			10	208.20
15/09/2025	14:44:35.021	24		208.20
			24	208.20
			24	208.20
15/09/2025	14:44:17.995	400		208.20
			400	208.20
			400	208.20
15/09/2025	14:43:21.843	1		208.25
			1	208.25
			1	208.25
15/09/2025	14:43:01.672	24		208.20
			24	208.20
			24	208.20
15/09/2025	14:42:29.175	4		208.15
			4	208.15
			4	208.15
15/09/2025	14:41:57.967	34		208.15
			4	208.15
			34	208.15
			30	208.15
15/09/2025	14:41:53.506	112		208.10
			112	208.10
			112	208.10
15/09/2025	14:41:42.968	10		208.10
			10	208.10
			10	208.10
15/09/2025	14:41:26.440	2		208.10
			2	208.10
			2	208.10
15/09/2025	14:40:43.988	100		208.10
			100	208.10
			100	208.10
15/09/2025	14:40:01.640	33		208.05
			33	208.05
			33	208.05
15/09/2025	14:39:51.995	6		208.05
			6	208.05
			6	208.05
15/09/2025	14:39:48.626	25		208.05
			25	208.05
			25	208.05
15/09/2025	14:39:43.889	32		208.05
			32	208.05
			32	208.05

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: 1 944.00
Ask: 1 945.00
Volume: 71 092
+2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 16:10:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice