Tradegate Exchange

Alphabet Inc. Class A

918

838

143.86

Date	Time	Volume	Order Volume	Price
06/05/2025	21:58:26.373	3		143.86
			3	143.86
			3	143.86
06/05/2025	21:55:19.993	15		143.52
			15	143.52
			15	143.52
06/05/2025	21:55:19.960	74		143.52
			74	143.52
			74	143.52
06/05/2025	21:54:26.847	60		143.58
			60	143.58
			60	143.58
06/05/2025	21:53:37.374	10		143.80
			10	143.80
			10	143.80
06/05/2025	21:53:09.739	31		143.68
			31	143.68
			31	143.68
06/05/2025	21:53:04.660	75		143.70
			75	143.70
			75	143.70
06/05/2025	21:51:43.683	12		143.76
			12	143.76
			12	143.76
06/05/2025	21:51:30.027	68		143.66
			68	143.66
			68	143.66
06/05/2025	21:51:17.258	16		143.82
			16	143.82
			16	143.82
06/05/2025	21:51:05.328	42		143.64
			42	143.64
			42	143.64
06/05/2025	21:50:48.332	4		143.80
			4	143.80
			4	143.80
06/05/2025	21:50:44.966	1		143.80
			1	143.80
			1	143.80
06/05/2025	21:49:42.351	1		143.90
			1	143.90
			1	143.90
06/05/2025	21:46:26.647	1		144.10
			1	144.10
			1	144.10
06/05/2025	21:44:16.745	8		144.06
			8	144.06
			8	144.06
06/05/2025	21:43:52.998	2		144.06
			2	144.06
			2	144.06
06/05/2025	21:40:01.175	5		143.98
			5	143.98
			5	143.98
06/05/2025	21:38:57.645	128		144.00
			128	144.00
			8	144.00
			20	144.00
			100	144.00
06/05/2025	21:35:38.763	21		144.12
			21	144.12
			21	144.12
06/05/2025	21:32:34.188	5		144.10
			5	144.10
			5	144.10
06/05/2025	21:31:11.193	10		144.20
			10	144.20
			10	144.20
06/05/2025	21:25:42.936	10		144.04
			10	144.04
			10	144.04
06/05/2025	21:24:26.957	4		144.14
			4	144.14
			4	144.14
06/05/2025	21:24:06.462	8		144.10
			8	144.10
			8	144.10
06/05/2025	21:23:09.734	70		144.10
			70	144.10
			70	144.10
06/05/2025	21:21:42.632	20		144.02
			20	144.02
			20	144.02
06/05/2025	21:21:10.292	10		144.04
			10	144.04
			10	144.04
06/05/2025	21:20:43.108	18		144.08
			18	144.08
			18	144.08
06/05/2025	21:16:11.724	7		144.20
			7	144.20
			7	144.20
06/05/2025	21:14:50.884	10		144.20
			10	144.20
			10	144.20
06/05/2025	21:13:50.248	4		144.16
			4	144.16
			4	144.16
06/05/2025	21:11:18.619	15		144.06
			15	144.06
			15	144.06
06/05/2025	21:10:48.657	13		144.10
			13	144.10
			13	144.10
06/05/2025	21:10:23.561	7		144.12
			7	144.12
			7	144.12
06/05/2025	21:09:28.259	20		144.14
			20	144.14
			20	144.14
06/05/2025	21:09:23.820	34		144.16
			34	144.16
			34	144.16
06/05/2025	21:09:19.985	28		144.12
			28	144.12
			28	144.12
06/05/2025	21:06:20.088	10		144.20
			10	144.20
			10	144.20
06/05/2025	21:06:18.304	4		144.22
			4	144.22
			4	144.22
06/05/2025	21:04:52.356	2		144.24
			2	144.24
			2	144.24
06/05/2025	21:00:44.376	5		144.04
			5	144.04
			5	144.04
06/05/2025	20:57:57.845	100		144.26
			100	144.26
			100	144.26
06/05/2025	20:55:35.697	12		144.22
			12	144.22
			12	144.22
06/05/2025	20:55:02.010	1		144.20
			1	144.20
			1	144.20
06/05/2025	20:54:24.820	10		144.20
			10	144.20
			10	144.20
06/05/2025	20:53:32.357	10		144.22
			10	144.22
			10	144.22
06/05/2025	20:51:15.061	20		144.22
			20	144.22
			20	144.22
06/05/2025	20:50:53.178	5		144.24
			5	144.24
			5	144.24
06/05/2025	20:50:29.734	7		144.26
			7	144.26
			7	144.26
06/05/2025	20:49:01.177	50		144.26
			50	144.26
			50	144.26
06/05/2025	20:47:38.339	7		144.16
			7	144.16
			7	144.16
06/05/2025	20:47:29.335	7		144.28
			7	144.28
			7	144.28
06/05/2025	20:47:19.018	14		144.28
			14	144.28
			14	144.28
06/05/2025	20:43:53.182	3		144.14
			3	144.14
			3	144.14
06/05/2025	20:43:28.413	6		144.18
			6	144.18
			6	144.18
06/05/2025	20:40:29.602	20		144.16
			20	144.16
			20	144.16
06/05/2025	20:39:28.548	2		144.20
			2	144.20
			2	144.20
06/05/2025	20:36:56.119	3		144.04
			3	144.04
			3	144.04
06/05/2025	20:36:02.557	16		144.08
			16	144.08
			16	144.08
06/05/2025	20:34:48.912	60		144.14
			60	144.14
			60	144.14
06/05/2025	20:34:27.138	1		144.14
			1	144.14
			1	144.14
06/05/2025	20:30:40.476	10		144.20
			10	144.20
			10	144.20
06/05/2025	20:28:25.095	22		144.16
			22	144.16
			22	144.16
06/05/2025	20:27:58.666	238		144.20
			238	144.20
			238	144.20
06/05/2025	20:27:53.598	100		144.20
			100	144.20
			100	144.20
06/05/2025	20:27:50.650	5		144.20
			5	144.20
			5	144.20
06/05/2025	20:26:57.888	1		144.18
			1	144.18
			1	144.18
06/05/2025	20:26:55.068	83		144.16
			83	144.16
			83	144.16
06/05/2025	20:23:46.727	10		144.08
			10	144.08
			10	144.08
06/05/2025	20:23:39.570	10		144.00
			10	144.00
			10	144.00
06/05/2025	20:23:24.192	1		144.10
			1	144.10
			1	144.10
06/05/2025	20:22:40.427	7		144.04
			7	144.04
			7	144.04
06/05/2025	20:22:22.480	9		143.92
			9	143.92
			9	143.92
06/05/2025	20:21:55.029	12		144.10
			12	144.10
			12	144.10
06/05/2025	20:21:37.897	16		144.12
			16	144.12
			16	144.12
06/05/2025	20:20:50.735	4		144.04
			4	144.04
			4	144.04
06/05/2025	20:20:34.817	35		143.94
			1	143.94
			34	143.94
			35	143.94
06/05/2025	20:19:14.604	40		144.04
			40	144.04
			40	144.04
06/05/2025	20:16:37.215	2		143.94
			2	143.94
			2	143.94
06/05/2025	20:14:53.950	14		143.82
			14	143.82
			14	143.82
06/05/2025	20:13:21.555	5		143.84
			5	143.84
			5	143.84
06/05/2025	20:11:14.596	17		143.84
			17	143.84
			17	143.84
06/05/2025	20:10:27.185	140		143.90
			140	143.90
			140	143.90
06/05/2025	20:10:10.175	13		143.96
			13	143.96
			13	143.96
06/05/2025	20:08:01.063	1		143.94
			1	143.94
			1	143.94
06/05/2025	20:07:30.072	300		143.90
			300	143.90
			300	143.90
06/05/2025	20:07:23.225	22		143.92
			22	143.92
			22	143.92
06/05/2025	20:05:52.261	7		143.96
			7	143.96
			7	143.96
06/05/2025	20:00:18.162	100		143.72
			100	143.72
			100	143.72
06/05/2025	20:00:17.088	3		143.70
			3	143.70
			3	143.70
06/05/2025	19:59:49.214	1		143.80
			1	143.80
			1	143.80
06/05/2025	19:59:11.529	2		143.72
			2	143.72
			2	143.72
06/05/2025	19:59:02.502	3		143.84
			3	143.84
			3	143.84
06/05/2025	19:58:27.135	7		143.88
			7	143.88
			7	143.88
06/05/2025	19:58:11.607	1		143.90
			1	143.90
			1	143.90
06/05/2025	19:56:48.673	11		143.70
			11	143.70
			11	143.70
06/05/2025	19:56:43.856	15		143.72
			15	143.72
			15	143.72
06/05/2025	19:56:17.613	4		143.84
			4	143.84
			4	143.84
06/05/2025	19:55:00.195	1		143.90
			1	143.90
			1	143.90
06/05/2025	19:54:39.837	4		143.88
			4	143.88
			4	143.88
06/05/2025	19:54:36.074	42		143.74
			42	143.74
			42	143.74
06/05/2025	19:50:12.934	15		143.74
			15	143.74
			15	143.74
06/05/2025	19:49:03.060	8		143.74
			7	143.74
			1	143.74
			8	143.74
06/05/2025	19:48:45.537	3		143.86
			3	143.86
			3	143.86
06/05/2025	19:47:51.205	1		143.90
			1	143.90
			1	143.90
06/05/2025	19:46:28.862	3		143.80
			3	143.80
			3	143.80
06/05/2025	19:46:20.840	90		143.82
			90	143.82
			90	143.82
06/05/2025	19:44:46.307	7		143.82
			7	143.82
			7	143.82
06/05/2025	19:43:34.421	2		143.72
			2	143.72
			2	143.72
06/05/2025	19:41:42.729	1		143.90
			1	143.90
			1	143.90
06/05/2025	19:40:03.532	35		143.94
			35	143.94
			35	143.94
06/05/2025	19:39:47.081	20		144.00
			20	144.00
			20	144.00
06/05/2025	19:38:42.542	6		144.12
			6	144.12
			6	144.12
06/05/2025	19:38:34.231	20		144.10
			20	144.10
			20	144.10
06/05/2025	19:38:11.325	5		144.08
			5	144.08
			5	144.08
06/05/2025	19:36:26.080	8		144.10
			8	144.10
			8	144.10
06/05/2025	19:36:20.018	18		144.10
			18	144.10
			18	144.10
06/05/2025	19:32:53.888	70		144.16
			70	144.16
			70	144.16
06/05/2025	19:30:03.434	8		143.94
			8	143.94
			8	143.94
06/05/2025	19:28:23.957	7		144.06
			7	144.06
			7	144.06
06/05/2025	19:27:01.493	27		144.04
			27	144.04
			27	144.04
06/05/2025	19:26:43.480	3		144.00
			3	144.00
			3	144.00
06/05/2025	19:25:18.541	7		144.00
			7	144.00
			7	144.00
06/05/2025	19:25:12.399	10		144.02
			10	144.02
			10	144.02
06/05/2025	19:25:04.084	21		143.90
			21	143.90
			21	143.90
06/05/2025	19:23:19.367	14		143.88
			1	143.88
			13	143.88
			14	143.88
06/05/2025	19:22:22.962	35		143.90
			35	143.90
			16	143.90
			11	143.90
			8	143.90
06/05/2025	19:22:17.225	87		144.00
			5	144.00
			72	144.00
			87	144.00
			7	144.00
			3	144.00
06/05/2025	19:22:06.624	10		144.10
			10	144.10
			10	144.10
06/05/2025	19:20:39.150	10		144.14
			10	144.14
			10	144.14
06/05/2025	19:18:44.523	18		144.28
			18	144.28
			18	144.28
06/05/2025	19:18:23.899	10		144.26
			10	144.26
			10	144.26
06/05/2025	19:16:01.195	3		144.30
			3	144.30
			3	144.30
06/05/2025	19:12:48.445	15		144.32
			15	144.32
			15	144.32
06/05/2025	19:11:02.558	7		144.34
			7	144.34
			7	144.34
06/05/2025	19:10:51.945	15		144.34
			15	144.34
			15	144.34
06/05/2025	19:07:59.499	7		144.36
			7	144.36
			7	144.36
06/05/2025	19:07:54.447	2		144.26
			2	144.26
			2	144.26
06/05/2025	19:02:15.322	25		144.34
			25	144.34
			25	144.34
06/05/2025	19:02:11.621	200		144.38
			200	144.38
			200	144.38
06/05/2025	19:00:39.114	33		144.36
			33	144.36
			33	144.36
06/05/2025	19:00:37.722	25		144.38
			25	144.38
			25	144.38
06/05/2025	18:58:47.087	60		144.20
			60	144.20
			60	144.20
06/05/2025	18:58:27.440	60		144.42
			60	144.42
			60	144.42
06/05/2025	18:57:18.457	759		144.20
			30	144.20
			729	144.20
			759	144.20
06/05/2025	18:56:05.820	10		144.40
			10	144.40
			10	144.40
06/05/2025	18:54:50.596	26		144.28
			26	144.28
			26	144.28
06/05/2025	18:52:43.338	10		144.34
			10	144.34
			10	144.34
06/05/2025	18:50:41.471	3		144.48
			3	144.48
			3	144.48
06/05/2025	18:50:29.102	2		144.34
			2	144.34
			2	144.34
06/05/2025	18:49:10.101	10		144.42
			10	144.42
			10	144.42
06/05/2025	18:48:26.213	11		144.52
			11	144.52
			11	144.52
06/05/2025	18:48:08.074	15		144.46
			15	144.46
			15	144.46
06/05/2025	18:46:35.054	12		144.38
			12	144.38
			12	144.38
06/05/2025	18:46:04.249	8		144.50
			8	144.50
			8	144.50
06/05/2025	18:44:32.221	2		144.34
			2	144.34
			2	144.34
06/05/2025	18:42:28.922	55		144.50
			55	144.50
			55	144.50
06/05/2025	18:40:48.689	2		144.64
			2	144.64
			2	144.64
06/05/2025	18:40:33.780	50		144.68
			50	144.68
			50	144.68
06/05/2025	18:40:09.312	7		144.60
			7	144.60
			7	144.60
06/05/2025	18:39:38.956	4		144.60
			4	144.60
			4	144.60
06/05/2025	18:38:44.819	5		144.80
			5	144.80
			5	144.80
06/05/2025	18:36:24.236	5		144.60
			5	144.60
			5	144.60
06/05/2025	18:34:24.917	2		144.58
			2	144.58
			2	144.58
06/05/2025	18:33:47.524	4		144.68
			4	144.68
			4	144.68
06/05/2025	18:33:29.504	10		144.70
			10	144.70
			10	144.70
06/05/2025	18:31:31.338	5		144.44
			5	144.44
			5	144.44
06/05/2025	18:29:42.412	11		144.50
			11	144.50
			11	144.50
06/05/2025	18:27:39.568	100		144.52
			100	144.52
			100	144.52
06/05/2025	18:26:36.162	2		144.50
			2	144.50
			2	144.50
06/05/2025	18:26:09.937	9		144.56
			9	144.56
			9	144.56
06/05/2025	18:25:46.354	43		144.38
			43	144.38
			43	144.38
06/05/2025	18:25:43.113	10		144.40
			10	144.40
			10	144.40
06/05/2025	18:23:10.872	4		144.50
			4	144.50
			4	144.50
06/05/2025	18:20:46.857	15		144.80
			15	144.80
			15	144.80
06/05/2025	18:20:25.331	5		144.88
			5	144.88
			5	144.88
06/05/2025	18:16:10.909	50		145.06
			50	145.06
			50	145.06
06/05/2025	18:15:31.862	7		145.16
			7	145.16
			7	145.16
06/05/2025	18:13:22.443	106		145.00
			26	145.00
			106	145.00
			80	145.00
06/05/2025	18:13:07.060	206		144.94
			206	144.94
			206	144.94
06/05/2025	18:10:12.649	2		144.38
			2	144.38
			2	144.38
06/05/2025	18:09:10.546	3		144.54
			3	144.54
			3	144.54
06/05/2025	18:08:35.548	7		144.56
			7	144.56
			7	144.56
06/05/2025	18:03:29.125	30		144.58
			30	144.58
			30	144.58
06/05/2025	18:03:06.645	28		144.46
			28	144.46
			28	144.46
06/05/2025	18:01:51.261	10		144.56
			10	144.56
			10	144.56
06/05/2025	18:01:28.686	110		144.38
			110	144.38
			110	144.38
06/05/2025	18:00:38.268	70		144.48
			5	144.48
			65	144.48
			70	144.48
06/05/2025	18:00:08.307	20		144.40
			20	144.40
			20	144.40
06/05/2025	17:59:46.385	20		144.38
			20	144.38
			20	144.38
06/05/2025	17:59:23.189	15		144.50
			15	144.50
			15	144.50
06/05/2025	17:59:17.198	7		144.48
			7	144.48
			7	144.48
06/05/2025	17:58:07.240	20		144.62
			20	144.62
			20	144.62
06/05/2025	17:57:09.977	3		144.54
			3	144.54
			3	144.54
06/05/2025	17:55:48.044	30		144.44
			30	144.44
			30	144.44
06/05/2025	17:55:24.230	10		144.56
			10	144.56
			10	144.56
06/05/2025	17:55:18.387	42		144.56
			42	144.56
			42	144.56
06/05/2025	17:54:11.540	7		144.54
			7	144.54
			7	144.54
06/05/2025	17:53:37.023	15		144.50
			15	144.50
			15	144.50
06/05/2025	17:53:32.929	10		144.54
			10	144.54
			10	144.54
06/05/2025	17:53:03.924	35		144.52
			35	144.52
			35	144.52
06/05/2025	17:49:55.131	34		144.72
			34	144.72
			34	144.72
06/05/2025	17:48:40.842	3		144.58
			3	144.58
			3	144.58
06/05/2025	17:48:35.201	1		144.68
			1	144.68
			1	144.68
06/05/2025	17:46:13.942	30		144.52
			30	144.52
			30	144.52
06/05/2025	17:45:55.059	10		144.58
			10	144.58
			10	144.58
06/05/2025	17:45:21.647	70		144.46
			70	144.46
			70	144.46
06/05/2025	17:45:02.398	70		144.38
			70	144.38
			70	144.38
06/05/2025	17:44:48.144	20		144.46
			20	144.46
			20	144.46
06/05/2025	17:44:44.989	20		144.48
			20	144.48
			20	144.48
06/05/2025	17:44:20.039	2		144.48
			2	144.48
			2	144.48
06/05/2025	17:44:18.672	2		144.44
			2	144.44
			2	144.44
06/05/2025	17:41:57.917	5		144.56
			5	144.56
			5	144.56
06/05/2025	17:37:52.900	30		144.58
			30	144.58
			30	144.58
06/05/2025	17:37:22.263	120		144.50
			120	144.50
			120	144.50
06/05/2025	17:36:40.757	70		144.68
			70	144.68
			70	144.68
06/05/2025	17:35:46.340	20		144.68
			20	144.68
			20	144.68
06/05/2025	17:35:38.659	70		144.68
			70	144.68
			70	144.68
06/05/2025	17:31:49.309	220		144.36
			220	144.36
			220	144.36
06/05/2025	17:28:21.022	75		144.48
			75	144.48
			75	144.48
06/05/2025	17:27:11.875	8		144.54
			8	144.54
			8	144.54
06/05/2025	17:27:10.786	13		144.54
			13	144.54
			13	144.54
06/05/2025	17:25:01.426	8		144.60
			8	144.60
			8	144.60
06/05/2025	17:23:56.263	296		144.58
			296	144.58
			296	144.58
06/05/2025	17:23:37.246	15		144.50
			15	144.50
			15	144.50
06/05/2025	17:22:31.801	14		144.40
			14	144.40
			14	144.40
06/05/2025	17:21:07.296	1		144.54
			1	144.54
			1	144.54
06/05/2025	17:20:40.221	3		144.54
			3	144.54
			3	144.54
06/05/2025	17:20:04.182	1		144.60
			1	144.60
			1	144.60
06/05/2025	17:19:38.259	10		144.62
			10	144.62
			10	144.62
06/05/2025	17:19:38.204	3		144.62
			3	144.62
			3	144.62
06/05/2025	17:18:30.049	1		144.50
			1	144.50
			1	144.50
06/05/2025	17:17:08.611	145		144.40
			145	144.40
			145	144.40
06/05/2025	17:17:01.615	593		144.36
			593	144.36
			593	144.36
06/05/2025	17:15:06.071	80		144.52
			80	144.52
			80	144.52
06/05/2025	17:14:44.614	22		144.48
			22	144.48
			22	144.48
06/05/2025	17:14:13.003	7		144.50
			7	144.50
			7	144.50
06/05/2025	17:13:35.692	15		144.50
			15	144.50
			15	144.50
06/05/2025	17:12:49.925	3		144.36
			3	144.36
			3	144.36
06/05/2025	17:12:41.421	20		144.38
			20	144.38
			20	144.38
06/05/2025	17:12:27.280	2		144.40
			2	144.40
			2	144.40
06/05/2025	17:12:20.048	61		144.42
			61	144.42
			61	144.42
06/05/2025	17:12:17.426	9		144.34
			9	144.34
			9	144.34
06/05/2025	17:12:11.569	1		144.40
			1	144.40
			1	144.40
06/05/2025	17:10:41.166	1		144.26
			1	144.26
			1	144.26
06/05/2025	17:08:52.133	5		144.46
			5	144.46
			5	144.46
06/05/2025	17:08:47.845	10		144.46
			10	144.46
			10	144.46
06/05/2025	17:08:11.977	14		144.48
			14	144.48
			14	144.48
06/05/2025	17:07:29.526	2		144.54
			2	144.54
			2	144.54
06/05/2025	17:06:04.588	35		144.52
			35	144.52
			35	144.52
06/05/2025	17:03:26.223	103		144.26
			103	144.26
			103	144.26
06/05/2025	17:01:28.084	7		144.32
			7	144.32
			7	144.32
06/05/2025	16:59:18.523	15		144.10
			15	144.10
			15	144.10
06/05/2025	16:59:05.615	1		144.12
			1	144.12
			1	144.12
06/05/2025	16:57:06.630	7		144.28
			7	144.28
			7	144.28
06/05/2025	16:56:47.958	36		144.22
			36	144.22
			36	144.22
06/05/2025	16:54:53.026	49		144.18
			49	144.18
			49	144.18
06/05/2025	16:54:41.184	4		144.24
			4	144.24
			4	144.24
06/05/2025	16:54:26.048	30		144.22
			30	144.22
			30	144.22
06/05/2025	16:54:23.021	55		144.12
			55	144.12
			55	144.12
06/05/2025	16:51:52.368	100		144.10
			100	144.10
			100	144.10
06/05/2025	16:51:47.163	75		144.12
			75	144.12
			75	144.12
06/05/2025	16:51:25.662	30		144.12
			30	144.12
			30	144.12
06/05/2025	16:50:43.362	10		144.00
			10	144.00
			10	144.00
06/05/2025	16:50:04.595	15		144.20
			15	144.20
			15	144.20
06/05/2025	16:50:01.096	20		144.20
			20	144.20
			20	144.20
06/05/2025	16:48:34.231	45		144.30
			45	144.30
			45	144.30
06/05/2025	16:48:23.939	20		144.34
			20	144.34
			20	144.34
06/05/2025	16:48:23.540	10		144.34
			10	144.34
			10	144.34
06/05/2025	16:48:13.339	40		144.34
			40	144.34
			40	144.34
06/05/2025	16:48:00.401	1		144.30
			1	144.30
			1	144.30
06/05/2025	16:47:52.418	220		144.26
			220	144.26
			220	144.26
06/05/2025	16:46:29.374	8		144.24
			8	144.24
			8	144.24
06/05/2025	16:45:56.706	40		144.30
			40	144.30
			40	144.30
06/05/2025	16:44:56.493	1		144.22
			1	144.22
			1	144.22
06/05/2025	16:44:09.836	38		144.04
			38	144.04
			38	144.04
06/05/2025	16:43:51.839	20		144.10
			20	144.10
			20	144.10
06/05/2025	16:43:47.714	10		144.02
			10	144.02
			10	144.02
06/05/2025	16:43:22.400	31		144.04
			31	144.04
			31	144.04
06/05/2025	16:42:01.461	5		144.08
			5	144.08
			5	144.08
06/05/2025	16:41:58.255	11		144.06
			11	144.06
			11	144.06
06/05/2025	16:40:28.643	4		144.08
			4	144.08
			4	144.08
06/05/2025	16:40:13.412	17		144.10
			17	144.10
			17	144.10
06/05/2025	16:39:56.001	6		144.08
			6	144.08
			6	144.08
06/05/2025	16:39:27.512	6		144.08
			6	144.08
			6	144.08
06/05/2025	16:39:25.509	10		144.08
			10	144.08
			10	144.08
06/05/2025	16:39:21.197	10		144.06
			10	144.06
			10	144.06
06/05/2025	16:36:22.920	63		144.14
			63	144.14
			63	144.14
06/05/2025	16:35:45.927	50		144.20
			50	144.20
			50	144.20
06/05/2025	16:35:37.490	2		144.24
			2	144.24
			2	144.24
06/05/2025	16:34:33.300	12		144.36
			12	144.36
			12	144.36
06/05/2025	16:32:40.838	6		144.20
			6	144.20
			6	144.20
06/05/2025	16:32:31.458	3		144.10
			3	144.10
			3	144.10
06/05/2025	16:32:22.411	20		144.20
			20	144.20
			20	144.20
06/05/2025	16:31:43.631	1		144.06
			1	144.06
			1	144.06
06/05/2025	16:31:42.352	4		144.04
			4	144.04
			4	144.04
06/05/2025	16:31:37.330	2		144.06
			2	144.06
			2	144.06
06/05/2025	16:30:02.237	104		144.34
			104	144.34
			104	144.34
06/05/2025	16:29:25.312	4		144.34
			4	144.34
			4	144.34
06/05/2025	16:29:12.615	200		144.28
			200	144.28
			200	144.28
06/05/2025	16:29:06.740	5		144.26
			5	144.26
			5	144.26
06/05/2025	16:28:40.516	2		144.26
			2	144.26
			2	144.26
06/05/2025	16:28:23.091	50		144.24
			50	144.24
			50	144.24
06/05/2025	16:25:43.055	330		144.28
			330	144.28
			330	144.28
06/05/2025	16:24:50.189	36		144.18
			36	144.18
			36	144.18
06/05/2025	16:22:54.982	330		144.10
			330	144.10
			330	144.10
06/05/2025	16:22:54.370	18		144.18
			18	144.18
			18	144.18
06/05/2025	16:22:45.877	10		144.02
			10	144.02
			10	144.02
06/05/2025	16:20:54.880	15		143.98
			15	143.98
			15	143.98
06/05/2025	16:20:00.997	25		144.00
			25	144.00
			25	144.00
06/05/2025	16:18:39.411	100		143.94
			100	143.94
			100	143.94
06/05/2025	16:17:43.651	941		143.94
			941	143.94
			941	143.94
06/05/2025	16:17:36.248	15		143.90
			15	143.90
			15	143.90
06/05/2025	16:17:00.677	75		143.82
			75	143.82
			75	143.82
06/05/2025	16:14:36.220	2		143.72
			2	143.72
			2	143.72
06/05/2025	16:14:35.593	10		143.74
			10	143.74
			1	143.74
			9	143.74
06/05/2025	16:14:08.871	1 500		143.90
			1 500	143.90
			1 500	143.90
06/05/2025	16:11:05.318	1		144.00
			1	144.00
			1	144.00
06/05/2025	16:08:58.331	45		144.08
			45	144.08
			45	144.08
06/05/2025	16:08:26.798	4		144.00
			4	144.00
			4	144.00
06/05/2025	16:08:07.476	4		144.02
			4	144.02
			4	144.02
06/05/2025	16:08:04.097	5		143.98
			5	143.98
			5	143.98
06/05/2025	16:07:42.616	5		143.98
			5	143.98
			5	143.98
06/05/2025	16:06:58.007	30		144.00
			30	144.00
			30	144.00
06/05/2025	16:06:43.214	4		144.02
			4	144.02
			4	144.02
06/05/2025	16:06:23.041	80		143.94
			80	143.94
			80	143.94
06/05/2025	16:05:30.075	6		143.96
			6	143.96
			6	143.96
06/05/2025	16:04:26.665	40		143.92
			40	143.92
			40	143.92

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: 1 649.00
Volume: 147 839
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice