Tradegate Exchange

Alphabet Inc. Class A

1624

1275

145.06

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:16.292	10		145.06
			10	145.06
			10	145.06
05/05/2025	21:57:48.627	60		145.14
			60	145.14
			60	145.14
05/05/2025	21:57:48.187	70		145.14
			70	145.14
			70	145.14
05/05/2025	21:57:42.093	34		145.22
			34	145.22
			34	145.22
05/05/2025	21:55:17.847	2		145.06
			2	145.06
			2	145.06
05/05/2025	21:55:01.959	24		145.10
			24	145.10
			24	145.10
05/05/2025	21:55:00.476	1		145.18
			1	145.18
			1	145.18
05/05/2025	21:53:20.622	14		145.26
			14	145.26
			14	145.26
05/05/2025	21:50:03.706	130		145.50
			130	145.50
			130	145.50
05/05/2025	21:50:03.586	18		145.52
			18	145.52
			18	145.52
05/05/2025	21:50:01.141	50		145.54
			50	145.54
			50	145.54
05/05/2025	21:47:08.565	150		145.52
			150	145.52
			150	145.52
05/05/2025	21:47:04.543	85		145.52
			85	145.52
			85	145.52
05/05/2025	21:46:31.597	40		145.46
			10	145.46
			40	145.46
			15	145.46
			15	145.46
05/05/2025	21:45:59.628	2		145.68
			2	145.68
			2	145.68
05/05/2025	21:43:13.173	12		145.76
			12	145.76
			12	145.76
05/05/2025	21:42:50.262	4		145.88
			4	145.88
			4	145.88
05/05/2025	21:41:11.183	10		145.88
			10	145.88
			10	145.88
05/05/2025	21:40:05.813	5		145.88
			5	145.88
			5	145.88
05/05/2025	21:38:58.437	10		145.92
			10	145.92
			10	145.92
05/05/2025	21:38:22.407	6		145.90
			6	145.90
			6	145.90
05/05/2025	21:37:02.612	80		145.90
			80	145.90
			80	145.90
05/05/2025	21:36:06.519	7		145.92
			7	145.92
			7	145.92
05/05/2025	21:36:03.479	7		145.94
			7	145.94
			7	145.94
05/05/2025	21:36:01.233	15		145.94
			15	145.94
			15	145.94
05/05/2025	21:35:29.771	30		145.90
			30	145.90
			30	145.90
05/05/2025	21:33:43.922	10		145.82
			10	145.82
			10	145.82
05/05/2025	21:32:53.305	7		145.82
			7	145.82
			7	145.82
05/05/2025	21:32:02.532	14		145.80
			14	145.80
			14	145.80
05/05/2025	21:31:44.243	10		145.82
			10	145.82
			10	145.82
05/05/2025	21:30:59.920	1		145.82
			1	145.82
			1	145.82
05/05/2025	21:30:14.992	3		145.80
			3	145.80
			3	145.80
05/05/2025	21:27:27.649	21		145.70
			21	145.70
			21	145.70
05/05/2025	21:27:15.067	2		145.60
			2	145.60
			2	145.60
05/05/2025	21:26:42.272	10		145.68
			10	145.68
			10	145.68
05/05/2025	21:26:35.652	68		145.68
			68	145.68
			68	145.68
05/05/2025	21:24:49.521	20		145.66
			20	145.66
			20	145.66
05/05/2025	21:24:09.001	15		145.68
			15	145.68
			15	145.68
05/05/2025	21:21:29.776	6		145.74
			6	145.74
			6	145.74
05/05/2025	21:21:12.918	3		145.86
			3	145.86
			3	145.86
05/05/2025	21:20:04.280	20		145.72
			20	145.72
			20	145.72
05/05/2025	21:18:38.317	10		145.88
			10	145.88
			10	145.88
05/05/2025	21:17:02.830	15		145.76
			15	145.76
			15	145.76
05/05/2025	21:15:36.097	3		145.74
			3	145.74
			3	145.74
05/05/2025	21:14:42.506	10		145.82
			10	145.82
			10	145.82
05/05/2025	21:12:27.430	10		145.68
			10	145.68
			10	145.68
05/05/2025	21:08:58.476	35		145.76
			35	145.76
			35	145.76
05/05/2025	21:08:58.163	6		145.76
			6	145.76
			6	145.76
05/05/2025	21:07:16.833	5		145.84
			5	145.84
			5	145.84
05/05/2025	21:06:28.224	24		145.94
			24	145.94
			24	145.94
05/05/2025	21:06:01.164	85		146.00
			85	146.00
			85	146.00
05/05/2025	21:04:27.795	20		145.98
			20	145.98
			20	145.98
05/05/2025	21:03:01.205	4		145.98
			4	145.98
			4	145.98
05/05/2025	21:02:57.285	74		145.90
			74	145.90
			74	145.90
05/05/2025	21:01:26.313	50		145.90
			50	145.90
			50	145.90
05/05/2025	21:01:23.204	80		145.80
			80	145.80
			80	145.80
05/05/2025	21:01:15.610	4		145.80
			4	145.80
			4	145.80
05/05/2025	20:58:45.286	13		146.04
			13	146.04
			13	146.04
05/05/2025	20:58:34.241	7		146.02
			7	146.02
			7	146.02
05/05/2025	20:58:04.680	218		146.00
			68	146.00
			150	146.00
			218	146.00
05/05/2025	20:57:37.867	25		146.04
			25	146.04
			25	146.04
05/05/2025	20:56:17.263	34		146.06
			34	146.06
			34	146.06
05/05/2025	20:56:14.346	30		146.02
			30	146.02
			30	146.02
05/05/2025	20:55:41.225	34		146.08
			34	146.08
			34	146.08
05/05/2025	20:54:52.441	1		146.14
			1	146.14
			1	146.14
05/05/2025	20:54:34.512	6		146.16
			6	146.16
			6	146.16
05/05/2025	20:54:24.045	23		146.14
			23	146.14
			23	146.14
05/05/2025	20:54:16.595	3		146.12
			3	146.12
			3	146.12
05/05/2025	20:53:50.938	2		146.10
			2	146.10
			2	146.10
05/05/2025	20:53:17.116	10		146.24
			10	146.24
			10	146.24
05/05/2025	20:53:13.627	2		146.26
			2	146.26
			2	146.26
05/05/2025	20:51:47.594	382		146.32
			382	146.32
			382	146.32
05/05/2025	20:50:09.092	10		146.30
			10	146.30
			10	146.30
05/05/2025	20:50:03.934	1		146.22
			1	146.22
			1	146.22
05/05/2025	20:49:45.363	180		146.32
			180	146.32
			180	146.32
05/05/2025	20:47:12.374	10		146.28
			10	146.28
			10	146.28
05/05/2025	20:46:25.629	1		146.24
			1	146.24
			1	146.24
05/05/2025	20:45:24.445	1		146.34
			1	146.34
			1	146.34
05/05/2025	20:45:22.835	96		146.34
			25	146.34
			96	146.34
			71	146.34
05/05/2025	20:45:14.723	4		146.32
			4	146.32
			4	146.32
05/05/2025	20:45:10.252	1		146.22
			1	146.22
			1	146.22
05/05/2025	20:44:25.712	4		146.26
			4	146.26
			4	146.26
05/05/2025	20:44:14.402	1		146.18
			1	146.18
			1	146.18
05/05/2025	20:44:01.511	1		146.20
			1	146.20
			1	146.20
05/05/2025	20:43:11.741	362		146.14
			362	146.14
			362	146.14
05/05/2025	20:41:22.618	7		146.32
			7	146.32
			7	146.32
05/05/2025	20:40:11.559	3		146.18
			3	146.18
			3	146.18
05/05/2025	20:40:07.936	3		146.28
			3	146.28
			3	146.28
05/05/2025	20:39:55.406	15		146.26
			15	146.26
			15	146.26
05/05/2025	20:39:28.931	6		146.26
			6	146.26
			6	146.26
05/05/2025	20:39:06.314	136		146.24
			136	146.24
			136	146.24
05/05/2025	20:38:41.583	5		146.24
			5	146.24
			5	146.24
05/05/2025	20:37:30.348	8		146.24
			8	146.24
			8	146.24
05/05/2025	20:36:57.526	3		146.24
			3	146.24
			3	146.24
05/05/2025	20:36:39.111	1		146.24
			1	146.24
			1	146.24
05/05/2025	20:36:22.816	5		146.24
			5	146.24
			5	146.24
05/05/2025	20:33:16.513	3		146.18
			3	146.18
			3	146.18
05/05/2025	20:32:51.423	20		146.18
			20	146.18
			20	146.18
05/05/2025	20:32:24.137	50		146.08
			50	146.08
			50	146.08
05/05/2025	20:30:23.950	45		146.10
			45	146.10
			45	146.10
05/05/2025	20:30:13.134	14		146.14
			14	146.14
			14	146.14
05/05/2025	20:30:03.590	1		146.16
			1	146.16
			1	146.16
05/05/2025	20:30:02.184	1		146.06
			1	146.06
			1	146.06
05/05/2025	20:29:43.090	10		146.20
			10	146.20
			10	146.20
05/05/2025	20:28:39.618	4		146.24
			4	146.24
			4	146.24
05/05/2025	20:28:21.011	7		146.24
			7	146.24
			7	146.24
05/05/2025	20:27:54.757	1		146.30
			1	146.30
			1	146.30
05/05/2025	20:26:07.210	6		146.18
			6	146.18
			6	146.18
05/05/2025	20:26:01.419	4		146.26
			4	146.26
			4	146.26
05/05/2025	20:25:20.123	27		146.18
			27	146.18
			27	146.18
05/05/2025	20:25:08.705	15		146.18
			15	146.18
			15	146.18
05/05/2025	20:25:03.648	35		146.16
			35	146.16
			35	146.16
05/05/2025	20:23:53.082	2		146.20
			2	146.20
			2	146.20
05/05/2025	20:23:44.524	91		146.22
			91	146.22
			91	146.22
05/05/2025	20:23:43.104	300		146.12
			300	146.12
			300	146.12
05/05/2025	20:18:07.660	69		146.24
			69	146.24
			69	146.24
05/05/2025	20:17:17.086	8		146.26
			8	146.26
			8	146.26
05/05/2025	20:17:04.201	5		146.14
			5	146.14
			5	146.14
05/05/2025	20:15:38.059	50		146.24
			50	146.24
			50	146.24
05/05/2025	20:14:17.750	1		146.26
			1	146.26
			1	146.26
05/05/2025	20:13:24.410	6		146.24
			6	146.24
			6	146.24
05/05/2025	20:13:15.049	1		146.22
			1	146.22
			1	146.22
05/05/2025	20:13:13.638	20		146.24
			20	146.24
			20	146.24
05/05/2025	20:12:48.713	14		146.20
			14	146.20
			14	146.20
05/05/2025	20:12:05.800	8		146.22
			8	146.22
			8	146.22
05/05/2025	20:11:55.151	7		146.12
			7	146.12
			7	146.12
05/05/2025	20:11:11.254	1		146.12
			1	146.12
			1	146.12
05/05/2025	20:11:07.554	10		146.20
			10	146.20
			10	146.20
05/05/2025	20:09:38.832	2		146.30
			2	146.30
			2	146.30
05/05/2025	20:09:28.787	10		146.30
			10	146.30
			10	146.30
05/05/2025	20:08:59.771	5		146.30
			5	146.30
			5	146.30
05/05/2025	20:08:19.480	2		146.32
			2	146.32
			2	146.32
05/05/2025	20:08:09.018	2		146.20
			2	146.20
			2	146.20
05/05/2025	20:07:59.359	56		146.22
			56	146.22
			56	146.22
05/05/2025	20:07:34.627	7		146.34
			7	146.34
			7	146.34
05/05/2025	20:07:17.222	150		146.28
			150	146.28
			150	146.28
05/05/2025	20:07:07.672	19		146.24
			19	146.24
			19	146.24
05/05/2025	20:07:05.704	4		146.24
			4	146.24
			4	146.24
05/05/2025	20:06:42.248	8		146.24
			8	146.24
			8	146.24
05/05/2025	20:04:30.965	100		146.26
			100	146.26
			100	146.26
05/05/2025	20:03:23.540	11		146.12
			11	146.12
			11	146.12
05/05/2025	20:01:36.873	7		146.20
			7	146.20
			7	146.20
05/05/2025	20:01:20.864	2		146.20
			2	146.20
			2	146.20
05/05/2025	20:00:09.519	14		146.16
			14	146.16
			14	146.16
05/05/2025	19:58:56.789	2		146.16
			2	146.16
			2	146.16
05/05/2025	19:57:57.169	13		146.14
			13	146.14
			13	146.14
05/05/2025	19:56:59.629	10		146.10
			10	146.10
			10	146.10
05/05/2025	19:53:43.301	10		146.10
			10	146.10
			10	146.10
05/05/2025	19:53:28.229	5		146.08
			5	146.08
			5	146.08
05/05/2025	19:52:37.351	225		145.96
			225	145.96
			225	145.96
05/05/2025	19:51:30.182	10		146.10
			10	146.10
			10	146.10
05/05/2025	19:50:48.167	4		146.06
			4	146.06
			4	146.06
05/05/2025	19:50:14.202	9		146.04
			9	146.04
			9	146.04
05/05/2025	19:50:08.471	15		145.92
			15	145.92
			15	145.92
05/05/2025	19:50:04.607	7		146.04
			7	146.04
			7	146.04
05/05/2025	19:48:37.905	3		145.98
			3	145.98
			3	145.98
05/05/2025	19:48:23.817	1		146.08
			1	146.08
			1	146.08
05/05/2025	19:47:13.914	8		146.00
			8	146.00
			8	146.00
05/05/2025	19:46:03.030	25		146.00
			25	146.00
			25	146.00
05/05/2025	19:44:44.673	520		145.94
			520	145.94
			520	145.94
05/05/2025	19:44:09.828	69		145.94
			69	145.94
			69	145.94
05/05/2025	19:43:09.597	70		145.96
			70	145.96
			70	145.96
05/05/2025	19:42:55.577	30		145.94
			30	145.94
			30	145.94
05/05/2025	19:42:18.059	34		145.90
			34	145.90
			34	145.90
05/05/2025	19:40:28.514	1		145.98
			1	145.98
			1	145.98
05/05/2025	19:40:11.045	76		145.90
			76	145.90
			76	145.90
05/05/2025	19:38:26.505	3		145.90
			3	145.90
			3	145.90
05/05/2025	19:37:49.046	29		146.00
			29	146.00
			29	146.00
05/05/2025	19:36:43.273	70		145.94
			70	145.94
			70	145.94
05/05/2025	19:36:10.953	4		145.90
			4	145.90
			4	145.90
05/05/2025	19:35:57.981	10		146.02
			10	146.02
			10	146.02
05/05/2025	19:34:35.360	17		145.98
			17	145.98
			17	145.98
05/05/2025	19:33:19.015	15		145.98
			15	145.98
			15	145.98
05/05/2025	19:32:54.401	8		145.98
			8	145.98
			8	145.98
05/05/2025	19:31:18.869	30		145.80
			30	145.80
			30	145.80
05/05/2025	19:28:54.006	2		145.82
			2	145.82
			2	145.82
05/05/2025	19:28:39.474	20		145.80
			20	145.80
			20	145.80
05/05/2025	19:26:58.005	30		145.68
			30	145.68
			30	145.68
05/05/2025	19:26:31.248	2		145.80
			2	145.80
			2	145.80
05/05/2025	19:26:13.759	34		145.74
			34	145.74
			34	145.74
05/05/2025	19:24:33.065	2		145.84
			2	145.84
			2	145.84
05/05/2025	19:23:23.688	1		145.74
			1	145.74
			1	145.74
05/05/2025	19:22:48.508	4		145.74
			4	145.74
			4	145.74
05/05/2025	19:20:02.619	7		145.72
			7	145.72
			7	145.72
05/05/2025	19:19:33.439	25		145.62
			25	145.62
			25	145.62
05/05/2025	19:16:40.135	2		145.76
			2	145.76
			2	145.76
05/05/2025	19:15:38.823	8		145.72
			8	145.72
			8	145.72
05/05/2025	19:15:19.946	9		145.60
			9	145.60
			9	145.60
05/05/2025	19:12:52.812	9		145.82
			9	145.82
			9	145.82
05/05/2025	19:12:47.792	20		145.72
			20	145.72
			20	145.72
05/05/2025	19:12:42.172	12		145.76
			12	145.76
			12	145.76
05/05/2025	19:12:03.697	30		145.88
			30	145.88
			30	145.88
05/05/2025	19:10:06.217	7		145.74
			7	145.74
			7	145.74
05/05/2025	19:08:38.997	200		145.88
			200	145.88
			200	145.88
05/05/2025	19:08:04.526	9		145.82
			9	145.82
			9	145.82
05/05/2025	19:07:57.824	4		145.82
			4	145.82
			4	145.82
05/05/2025	19:07:41.240	30		145.74
			30	145.74
			30	145.74
05/05/2025	19:07:34.924	7		145.84
			7	145.84
			7	145.84
05/05/2025	19:07:14.449	5		145.86
			5	145.86
			5	145.86
05/05/2025	19:06:35.790	6		145.94
			6	145.94
			6	145.94
05/05/2025	19:05:58.347	30		145.94
			30	145.94
			30	145.94
05/05/2025	19:05:55.434	4		145.96
			4	145.96
			4	145.96
05/05/2025	19:05:49.849	2		145.96
			2	145.96
			2	145.96
05/05/2025	19:05:40.885	11		145.94
			11	145.94
			11	145.94
05/05/2025	19:05:35.226	40		145.94
			40	145.94
			40	145.94
05/05/2025	19:05:29.776	12		145.92
			12	145.92
			12	145.92
05/05/2025	19:05:04.194	4		145.92
			4	145.92
			4	145.92
05/05/2025	19:04:23.044	8		145.90
			8	145.90
			8	145.90
05/05/2025	19:03:50.252	55		145.90
			55	145.90
			55	145.90
05/05/2025	19:03:49.447	30		145.90
			20	145.90
			30	145.90
			10	145.90
05/05/2025	19:03:48.477	12		145.92
			12	145.92
			12	145.92
05/05/2025	19:03:44.470	3		145.92
			3	145.92
			3	145.92
05/05/2025	19:02:48.979	4		145.92
			4	145.92
			4	145.92
05/05/2025	19:02:18.735	4		145.98
			4	145.98
			4	145.98
05/05/2025	18:58:07.394	10		146.00
			10	146.00
			10	146.00
05/05/2025	18:55:45.408	190		146.04
			190	146.04
			190	146.04
05/05/2025	18:55:20.050	6		146.04
			6	146.04
			6	146.04
05/05/2025	18:54:39.245	1		145.92
			1	145.92
			1	145.92
05/05/2025	18:54:38.142	35		146.02
			35	146.02
			35	146.02
05/05/2025	18:54:17.737	2		146.04
			2	146.04
			2	146.04
05/05/2025	18:53:56.487	1		146.02
			1	146.02
			1	146.02
05/05/2025	18:51:44.599	10		145.88
			10	145.88
			10	145.88
05/05/2025	18:51:29.994	20		146.00
			20	146.00
			20	146.00
05/05/2025	18:51:19.181	25		146.06
			25	146.06
			25	146.06
05/05/2025	18:48:53.770	27		146.14
			27	146.14
			27	146.14
05/05/2025	18:48:09.758	8		146.02
			8	146.02
			8	146.02
05/05/2025	18:47:52.883	500		146.02
			500	146.02
			500	146.02
05/05/2025	18:47:18.704	211		146.00
			50	146.00
			30	146.00
			211	146.00
			22	146.00
			40	146.00
			69	146.00
05/05/2025	18:45:47.151	3		145.86
			3	145.86
			3	145.86
05/05/2025	18:45:04.788	1		145.94
			1	145.94
			1	145.94
05/05/2025	18:44:47.455	17		145.94
			17	145.94
			17	145.94
05/05/2025	18:42:19.094	15		145.98
			15	145.98
			15	145.98
05/05/2025	18:41:38.541	8		145.96
			8	145.96
			8	145.96
05/05/2025	18:41:31.582	24		145.96
			6	145.96
			24	145.96
			18	145.96
05/05/2025	18:40:33.284	10		145.90
			10	145.90
			10	145.90
05/05/2025	18:37:39.103	9		145.80
			9	145.80
			9	145.80
05/05/2025	18:36:14.340	1		145.80
			1	145.80
			1	145.80
05/05/2025	18:35:57.478	2		145.82
			2	145.82
			2	145.82
05/05/2025	18:34:03.849	60		145.80
			60	145.80
			60	145.80
05/05/2025	18:33:57.313	2		145.80
			2	145.80
			2	145.80
05/05/2025	18:33:52.110	4		145.70
			4	145.70
			4	145.70
05/05/2025	18:33:47.304	85		145.82
			85	145.82
			85	145.82
05/05/2025	18:33:16.778	1 000		145.66
			1 000	145.66
			1 000	145.66
05/05/2025	18:31:56.970	20		145.76
			20	145.76
			20	145.76
05/05/2025	18:30:25.940	1 500		145.76
			1 500	145.76
			1 500	145.76
05/05/2025	18:30:15.015	20		145.86
			20	145.86
			20	145.86
05/05/2025	18:29:30.800	50		145.90
			20	145.90
			30	145.90
			50	145.90
05/05/2025	18:29:17.129	10		145.82
			10	145.82
			10	145.82
05/05/2025	18:28:32.972	12		145.92
			12	145.92
			12	145.92
05/05/2025	18:28:20.484	30		145.80
			30	145.80
			30	145.80
05/05/2025	18:28:04.033	7		145.84
			7	145.84
			7	145.84
05/05/2025	18:26:26.040	50		145.68
			50	145.68
			50	145.68
05/05/2025	18:25:25.940	35		145.74
			35	145.74
			35	145.74
05/05/2025	18:25:21.596	2		145.62
			2	145.62
			2	145.62
05/05/2025	18:24:25.503	7		145.74
			7	145.74
			7	145.74
05/05/2025	18:23:21.281	15		145.60
			15	145.60
			15	145.60
05/05/2025	18:22:14.173	3		145.76
			3	145.76
			3	145.76
05/05/2025	18:20:25.362	1		145.70
			1	145.70
			1	145.70
05/05/2025	18:18:36.291	5		145.78
			5	145.78
			5	145.78
05/05/2025	18:17:18.486	4		145.76
			4	145.76
			4	145.76
05/05/2025	18:17:16.860	1		145.76
			1	145.76
			1	145.76
05/05/2025	18:16:24.965	8		145.76
			8	145.76
			8	145.76
05/05/2025	18:15:14.635	33		145.64
			33	145.64
			33	145.64
05/05/2025	18:15:01.798	50		145.66
			50	145.66
			20	145.66
			30	145.66
05/05/2025	18:13:57.797	40		145.50
			40	145.50
			40	145.50
05/05/2025	18:12:23.203	12		145.62
			12	145.62
			12	145.62
05/05/2025	18:11:54.877	20		145.70
			20	145.70
			20	145.70
05/05/2025	18:10:46.540	35		145.70
			35	145.70
			35	145.70
05/05/2025	18:09:59.488	50		145.78
			50	145.78
			50	145.78
05/05/2025	18:09:29.569	4		145.74
			4	145.74
			4	145.74
05/05/2025	18:07:03.092	20		145.74
			20	145.74
			20	145.74
05/05/2025	18:06:55.898	14		145.76
			14	145.76
			14	145.76
05/05/2025	18:06:18.341	2		145.76
			2	145.76
			2	145.76
05/05/2025	18:06:17.021	60		145.62
			60	145.62
			60	145.62
05/05/2025	18:05:46.212	1		145.70
			1	145.70
			1	145.70
05/05/2025	18:04:30.359	10		145.60
			10	145.60
			10	145.60
05/05/2025	18:04:05.253	30		145.54
			30	145.54
			30	145.54
05/05/2025	18:04:02.286	6		145.56
			6	145.56
			6	145.56
05/05/2025	18:03:47.075	35		145.52
			35	145.52
			35	145.52
05/05/2025	18:03:16.095	1		145.58
			1	145.58
			1	145.58
05/05/2025	18:02:42.077	5		145.56
			5	145.56
			5	145.56
05/05/2025	18:01:31.643	400		145.44
			400	145.44
			400	145.44
05/05/2025	18:00:27.276	7		145.52
			7	145.52
			7	145.52
05/05/2025	18:00:23.793	100		145.52
			100	145.52
			100	145.52
05/05/2025	18:00:08.487	10		145.52
			10	145.52
			10	145.52
05/05/2025	18:00:04.643	1		145.54
			1	145.54
			1	145.54
05/05/2025	17:59:45.790	40		145.40
			40	145.40
			40	145.40
05/05/2025	17:59:03.646	340		145.40
			340	145.40
			340	145.40
05/05/2025	17:54:28.549	20		145.36
			20	145.36
			20	145.36
05/05/2025	17:54:20.078	14		145.38
			14	145.38
			14	145.38
05/05/2025	17:53:46.863	20		145.34
			20	145.34
			20	145.34
05/05/2025	17:53:24.096	100		145.34
			100	145.34
			100	145.34
05/05/2025	17:52:37.872	15		145.32
			15	145.32
			15	145.32
05/05/2025	17:52:28.475	70		145.24
			70	145.24
			70	145.24
05/05/2025	17:51:37.444	3		145.26
			3	145.26
			3	145.26
05/05/2025	17:49:33.990	80		145.16
			80	145.16
			80	145.16
05/05/2025	17:48:25.760	30		145.18
			30	145.18
			30	145.18
05/05/2025	17:47:46.862	3		145.06
			3	145.06
			3	145.06
05/05/2025	17:47:35.184	1		145.14
			1	145.14
			1	145.14
05/05/2025	17:47:13.454	5		145.22
			5	145.22
			5	145.22
05/05/2025	17:45:59.263	5		145.24
			5	145.24
			5	145.24
05/05/2025	17:43:15.180	7		145.12
			7	145.12
			7	145.12
05/05/2025	17:42:14.799	20		145.08
			20	145.08
			20	145.08
05/05/2025	17:42:11.167	35		145.06
			35	145.06
			35	145.06
05/05/2025	17:42:07.385	3		145.10
			3	145.10
			3	145.10
05/05/2025	17:42:05.283	1		145.12
			1	145.12
			1	145.12
05/05/2025	17:41:14.703	50		145.14
			50	145.14
			50	145.14
05/05/2025	17:41:07.303	1		145.04
			1	145.04
			1	145.04
05/05/2025	17:40:54.724	3		145.10
			3	145.10
			3	145.10
05/05/2025	17:40:15.992	7		145.00
			7	145.00
			7	145.00
05/05/2025	17:39:56.943	7		144.98
			7	144.98
			7	144.98
05/05/2025	17:39:41.971	5		145.00
			5	145.00
			5	145.00
05/05/2025	17:38:18.885	41		145.00
			1	145.00
			41	145.00
			40	145.00
05/05/2025	17:37:29.548	335		145.00
			300	145.00
			335	145.00
			35	145.00
05/05/2025	17:37:10.429	1		145.12
			1	145.12
			1	145.12
05/05/2025	17:37:02.426	70		145.12
			70	145.12
			70	145.12
05/05/2025	17:35:28.324	29		145.02
			29	145.02
			29	145.02
05/05/2025	17:34:27.545	70		145.20
			70	145.20
			70	145.20
05/05/2025	17:32:02.360	3		145.14
			3	145.14
			3	145.14
05/05/2025	17:31:54.125	7		145.16
			7	145.16
			7	145.16
05/05/2025	17:31:10.849	7		145.08
			7	145.08
			7	145.08
05/05/2025	17:30:52.180	10		145.18
			10	145.18
			10	145.18
05/05/2025	17:30:26.518	150		145.20
			150	145.20
			150	145.20
05/05/2025	17:30:24.178	2		145.20
			2	145.20
			2	145.20
05/05/2025	17:30:02.420	15		145.08
			15	145.08
			15	145.08
05/05/2025	17:28:43.585	7		145.04
			7	145.04
			7	145.04
05/05/2025	17:28:24.361	34		145.00
			34	145.00
			34	145.00
05/05/2025	17:27:39.038	50		145.00
			15	145.00
			25	145.00
			50	145.00
			10	145.00

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: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice