Tradegate Exchange

Alphabet Inc. Class A

972

907

257.75

Date	Time	Volume	Order Volume	Price
18/12/2025	17:08:30.371	59		257.75
			59	257.75
			59	257.75
18/12/2025	17:07:50.791	1		257.85
			1	257.85
			1	257.85
18/12/2025	17:07:15.273	40		257.85
			40	257.85
			40	257.85
18/12/2025	17:06:50.689	13		257.85
			13	257.85
			13	257.85
18/12/2025	17:06:37.431	2		257.95
			2	257.95
			2	257.95
18/12/2025	17:05:50.327	6		257.85
			6	257.85
			6	257.85
18/12/2025	17:04:04.175	1		257.70
			1	257.70
			1	257.70
18/12/2025	17:02:57.253	3		257.55
			3	257.55
			3	257.55
18/12/2025	17:02:34.598	2		257.70
			2	257.70
			2	257.70
18/12/2025	17:01:30.494	2		257.70
			2	257.70
			2	257.70
18/12/2025	17:01:05.237	1		257.85
			1	257.85
			1	257.85
18/12/2025	17:00:38.870	47		257.60
			47	257.60
			47	257.60
18/12/2025	17:00:29.985	5		257.75
			5	257.75
			5	257.75
18/12/2025	16:59:55.165	100		257.85
			100	257.85
			100	257.85
18/12/2025	16:56:52.552	5		257.80
			5	257.80
			5	257.80
18/12/2025	16:56:27.419	90		257.70
			90	257.70
			90	257.70
18/12/2025	16:56:24.982	5		257.55
			5	257.55
			5	257.55
18/12/2025	16:56:07.159	100		257.50
			100	257.50
			100	257.50
18/12/2025	16:54:35.861	20		257.85
			20	257.85
			20	257.85
18/12/2025	16:54:19.829	1		257.70
			1	257.70
			1	257.70
18/12/2025	16:53:51.249	14		257.70
			14	257.70
			14	257.70
18/12/2025	16:52:34.632	20		257.55
			20	257.55
			20	257.55
18/12/2025	16:52:19.810	25		257.40
			25	257.40
			25	257.40
18/12/2025	16:51:29.838	50		257.50
			50	257.50
			50	257.50
18/12/2025	16:51:01.207	3		257.45
			3	257.45
			3	257.45
18/12/2025	16:50:47.554	3		257.40
			3	257.40
			3	257.40
18/12/2025	16:50:45.019	30		257.45
			30	257.45
			30	257.45
18/12/2025	16:50:41.878	10		257.60
			10	257.60
			10	257.60
18/12/2025	16:49:23.881	10		257.60
			10	257.60
			10	257.60
18/12/2025	16:49:06.331	134		257.90
			134	257.90
			134	257.90
18/12/2025	16:48:48.109	1		257.90
			1	257.90
			1	257.90
18/12/2025	16:48:28.572	3		257.55
			3	257.55
			3	257.55
18/12/2025	16:48:03.177	142		257.60
			142	257.60
			142	257.60
18/12/2025	16:47:57.766	1		257.60
			1	257.60
			1	257.60
18/12/2025	16:47:45.678	50		257.60
			50	257.60
			50	257.60
18/12/2025	16:47:41.780	30		257.60
			30	257.60
			30	257.60
18/12/2025	16:46:42.138	2		257.60
			2	257.60
			2	257.60
18/12/2025	16:46:06.483	80		257.55
			80	257.55
			80	257.55
18/12/2025	16:46:05.233	25		257.40
			1	257.40
			5	257.40
			19	257.40
			25	257.40
18/12/2025	16:43:35.892	159		257.95
			159	257.95
			159	257.95
18/12/2025	16:43:26.108	3		257.95
			3	257.95
			3	257.95
18/12/2025	16:43:23.937	15		257.95
			15	257.95
			15	257.95
18/12/2025	16:42:44.511	2		257.95
			2	257.95
			2	257.95
18/12/2025	16:42:05.741	10		257.75
			10	257.75
			10	257.75
18/12/2025	16:41:45.765	60		257.65
			60	257.65
			60	257.65
18/12/2025	16:40:12.660	15		257.70
			15	257.70
			15	257.70
18/12/2025	16:40:12.144	2		257.55
			2	257.55
			2	257.55
18/12/2025	16:39:35.231	4		257.80
			4	257.80
			4	257.80
18/12/2025	16:39:05.017	5		257.90
			5	257.90
			5	257.90
18/12/2025	16:39:00.519	250		257.85
			250	257.85
			250	257.85
18/12/2025	16:38:38.429	10		257.65
			10	257.65
			10	257.65
18/12/2025	16:38:18.786	250		257.80
			250	257.80
			250	257.80
18/12/2025	16:37:55.744	375		257.70
			375	257.70
			375	257.70
18/12/2025	16:37:43.634	1		257.70
			1	257.70
			1	257.70
18/12/2025	16:36:37.877	70		257.25
			70	257.25
			70	257.25
18/12/2025	16:35:53.383	2		257.55
			2	257.55
			2	257.55
18/12/2025	16:35:39.432	39		257.45
			39	257.45
			39	257.45
18/12/2025	16:35:26.832	15		257.55
			15	257.55
			15	257.55
18/12/2025	16:35:20.222	50		257.45
			50	257.45
			50	257.45
18/12/2025	16:34:48.614	770		257.60
			20	257.60
			770	257.60
			750	257.60
18/12/2025	16:34:31.804	19		257.45
			19	257.45
			19	257.45
18/12/2025	16:34:30.581	32		257.45
			32	257.45
			32	257.45
18/12/2025	16:34:21.143	32		257.45
			32	257.45
			32	257.45
18/12/2025	16:33:57.123	2		257.50
			2	257.50
			2	257.50
18/12/2025	16:32:54.364	10		257.55
			10	257.55
			10	257.55
18/12/2025	16:32:49.582	1		257.30
			1	257.30
			1	257.30
18/12/2025	16:32:36.506	13		257.50
			13	257.50
			13	257.50
18/12/2025	16:32:28.554	3		257.30
			3	257.30
			3	257.30
18/12/2025	16:32:00.680	1		257.55
			1	257.55
			1	257.55
18/12/2025	16:31:55.510	1		257.50
			1	257.50
			1	257.50
18/12/2025	16:31:53.108	50		257.30
			50	257.30
			50	257.30
18/12/2025	16:30:44.214	1		257.00
			1	257.00
			1	257.00
18/12/2025	16:29:28.694	20		257.05
			20	257.05
			20	257.05
18/12/2025	16:29:28.216	1		257.05
			1	257.05
			1	257.05
18/12/2025	16:29:01.171	74		257.55
			74	257.55
			74	257.55
18/12/2025	16:28:52.753	2		257.40
			2	257.40
			2	257.40
18/12/2025	16:28:38.939	20		257.40
			20	257.40
			20	257.40
18/12/2025	16:27:19.780	1		257.55
			1	257.55
			1	257.55
18/12/2025	16:27:09.573	2		257.50
			2	257.50
			2	257.50
18/12/2025	16:27:07.203	1		257.55
			1	257.55
			1	257.55
18/12/2025	16:26:43.760	4		257.15
			4	257.15
			4	257.15
18/12/2025	16:25:49.542	700		257.05
			700	257.05
			700	257.05
18/12/2025	16:24:15.915	10		256.65
			10	256.65
			10	256.65
18/12/2025	16:23:52.022	43		256.65
			43	256.65
			43	256.65
18/12/2025	16:23:41.595	1		256.80
			1	256.80
			1	256.80
18/12/2025	16:23:07.773	1		256.80
			1	256.80
			1	256.80
18/12/2025	16:22:57.610	3		256.65
			3	256.65
			3	256.65
18/12/2025	16:22:54.153	80		256.60
			80	256.60
			80	256.60
18/12/2025	16:22:51.626	30		256.60
			30	256.60
			30	256.60
18/12/2025	16:22:42.832	27		256.60
			27	256.60
			27	256.60
18/12/2025	16:22:26.501	1		256.55
			1	256.55
			1	256.55
18/12/2025	16:22:10.234	37		256.60
			37	256.60
			37	256.60
18/12/2025	16:22:05.266	1		256.65
			1	256.65
			1	256.65
18/12/2025	16:21:42.546	50		256.20
			50	256.20
			50	256.20
18/12/2025	16:21:38.358	10		256.15
			10	256.15
			10	256.15
18/12/2025	16:21:37.043	26		256.15
			26	256.15
			26	256.15
18/12/2025	16:20:08.766	7		255.90
			7	255.90
			7	255.90
18/12/2025	16:20:06.506	3		256.00
			3	256.00
			3	256.00
18/12/2025	16:19:59.187	42		255.95
			42	255.95
			42	255.95
18/12/2025	16:19:50.327	10		256.00
			10	256.00
			10	256.00
18/12/2025	16:19:38.507	3		256.05
			3	256.05
			3	256.05
18/12/2025	16:18:47.414	1		256.15
			1	256.15
			1	256.15
18/12/2025	16:18:38.978	7		255.85
			7	255.85
			7	255.85
18/12/2025	16:17:45.607	30		255.50
			30	255.50
			30	255.50
18/12/2025	16:17:02.665	45		255.55
			45	255.55
			45	255.55
18/12/2025	16:16:49.201	582		255.60
			582	255.60
			582	255.60
18/12/2025	16:16:34.771	30		255.65
			30	255.65
			30	255.65
18/12/2025	16:16:05.849	1		255.55
			1	255.55
			1	255.55
18/12/2025	16:15:35.831	1		255.65
			1	255.65
			1	255.65
18/12/2025	16:15:33.576	2		255.70
			2	255.70
			2	255.70
18/12/2025	16:15:04.267	60		255.60
			60	255.60
			60	255.60
18/12/2025	16:14:52.634	19		255.65
			19	255.65
			19	255.65
18/12/2025	16:13:57.692	3		255.50
			3	255.50
			3	255.50
18/12/2025	16:13:46.121	1		255.80
			1	255.80
			1	255.80
18/12/2025	16:13:31.804	28		255.80
			28	255.80
			28	255.80
18/12/2025	16:13:09.177	9		255.70
			9	255.70
			9	255.70
18/12/2025	16:12:50.527	4		255.70
			4	255.70
			4	255.70
18/12/2025	16:12:16.236	5		256.00
			5	256.00
			5	256.00
18/12/2025	16:11:53.397	50		255.90
			50	255.90
			50	255.90
18/12/2025	16:11:30.985	70		255.90
			70	255.90
			70	255.90
18/12/2025	16:09:43.361	1		256.40
			1	256.40
			1	256.40
18/12/2025	16:08:52.037	31		256.15
			31	256.15
			31	256.15
18/12/2025	16:08:37.270	10		255.95
			10	255.95
			10	255.95
18/12/2025	16:07:49.343	49		256.00
			49	256.00
			49	256.00
18/12/2025	16:07:48.840	49		256.00
			49	256.00
			49	256.00
18/12/2025	16:06:56.556	186		256.25
			186	256.25
			186	256.25
18/12/2025	16:06:50.087	4		256.25
			4	256.25
			4	256.25
18/12/2025	16:05:50.987	2		256.20
			2	256.20
			2	256.20
18/12/2025	16:05:49.941	7		256.25
			7	256.25
			7	256.25
18/12/2025	16:04:57.028	10		256.30
			10	256.30
			10	256.30
18/12/2025	16:04:10.468	2		255.95
			2	255.95
			2	255.95
18/12/2025	16:03:39.460	7		256.05
			7	256.05
			7	256.05
18/12/2025	16:03:05.829	20		256.15
			20	256.15
			20	256.15
18/12/2025	16:02:34.405	100		256.35
			100	256.35
			100	256.35
18/12/2025	16:02:28.866	10		256.30
			10	256.30
			10	256.30
18/12/2025	16:02:27.957	1		256.30
			1	256.30
			1	256.30
18/12/2025	16:01:46.511	485		256.30
			485	256.30
			485	256.30
18/12/2025	16:01:09.456	8		256.40
			8	256.40
			8	256.40
18/12/2025	16:01:01.990	250		256.60
			250	256.60
			250	256.60
18/12/2025	16:00:53.216	115		256.55
			115	256.55
			115	256.55
18/12/2025	16:00:30.492	2		256.55
			2	256.55
			2	256.55
18/12/2025	16:00:20.424	2		256.35
			2	256.35
			2	256.35
18/12/2025	16:00:01.186	2		256.30
			2	256.30
			2	256.30
18/12/2025	15:59:41.081	20		255.95
			20	255.95
			20	255.95
18/12/2025	15:58:48.170	20		256.35
			20	256.35
			20	256.35
18/12/2025	15:58:05.098	12		256.25
			12	256.25
			12	256.25
18/12/2025	15:58:01.710	20		256.30
			20	256.30
			20	256.30
18/12/2025	15:57:44.493	20		256.25
			20	256.25
			20	256.25
18/12/2025	15:57:19.522	25		256.10
			25	256.10
			25	256.10
18/12/2025	15:56:56.022	20		256.05
			20	256.05
			20	256.05
18/12/2025	15:56:36.641	100		255.60
			100	255.60
			100	255.60
18/12/2025	15:56:14.353	5		255.80
			5	255.80
			5	255.80
18/12/2025	15:55:29.827	50		255.85
			50	255.85
			50	255.85
18/12/2025	15:55:22.311	50		255.75
			50	255.75
			50	255.75
18/12/2025	15:54:30.850	10		255.45
			10	255.45
			10	255.45
18/12/2025	15:53:27.713	85		255.60
			85	255.60
			85	255.60
18/12/2025	15:53:13.791	4		255.65
			4	255.65
			4	255.65
18/12/2025	15:53:00.309	1		255.60
			1	255.60
			1	255.60
18/12/2025	15:52:34.446	25		255.45
			25	255.45
			25	255.45
18/12/2025	15:52:13.904	1 240		255.35
			1 240	255.35
			1 240	255.35
18/12/2025	15:51:39.134	2		255.30
			2	255.30
			2	255.30
18/12/2025	15:50:46.700	20		255.50
			20	255.50
			20	255.50
18/12/2025	15:50:28.539	50		255.55
			50	255.55
			50	255.55
18/12/2025	15:50:10.872	100		255.35
			100	255.35
			100	255.35
18/12/2025	15:50:04.128	60		255.50
			60	255.50
			60	255.50
18/12/2025	15:49:56.073	250		255.45
			250	255.45
			250	255.45
18/12/2025	15:49:03.420	7		255.10
			7	255.10
			7	255.10
18/12/2025	15:49:02.934	200		255.10
			200	255.10
			200	255.10
18/12/2025	15:48:47.172	9		255.15
			9	255.15
			9	255.15
18/12/2025	15:48:25.087	40		255.15
			40	255.15
			40	255.15
18/12/2025	15:48:14.395	3		255.30
			3	255.30
			3	255.30
18/12/2025	15:47:28.726	3		255.50
			3	255.50
			3	255.50
18/12/2025	15:47:25.078	13		255.50
			13	255.50
			13	255.50
18/12/2025	15:46:37.741	1		255.65
			1	255.65
			1	255.65
18/12/2025	15:45:55.914	50		255.50
			50	255.50
			50	255.50
18/12/2025	15:45:41.415	44		255.65
			44	255.65
			44	255.65
18/12/2025	15:44:21.177	120		255.65
			120	255.65
			120	255.65
18/12/2025	15:44:21.079	11		255.65
			11	255.65
			11	255.65
18/12/2025	15:43:35.284	5		256.05
			5	256.05
			5	256.05
18/12/2025	15:43:34.694	20		256.05
			20	256.05
			20	256.05
18/12/2025	15:43:25.832	70		256.00
			70	256.00
			70	256.00
18/12/2025	15:43:00.860	6		255.90
			6	255.90
			6	255.90
18/12/2025	15:42:37.961	20		255.90
			20	255.90
			20	255.90
18/12/2025	15:42:03.548	15		256.20
			15	256.20
			15	256.20
18/12/2025	15:41:40.221	7		256.25
			7	256.25
			7	256.25
18/12/2025	15:40:56.269	5		256.25
			5	256.25
			5	256.25
18/12/2025	15:40:47.618	15		256.45
			15	256.45
			15	256.45
18/12/2025	15:40:10.603	30		256.00
			30	256.00
			30	256.00
18/12/2025	15:39:56.188	200		256.40
			200	256.40
			200	256.40
18/12/2025	15:39:46.256	7		256.25
			7	256.25
			7	256.25
18/12/2025	15:39:29.231	5		256.25
			5	256.25
			5	256.25
18/12/2025	15:39:03.702	2		256.55
			2	256.55
			2	256.55
18/12/2025	15:38:12.590	25		256.70
			25	256.70
			25	256.70
18/12/2025	15:38:04.899	25		256.95
			25	256.95
			25	256.95
18/12/2025	15:37:41.817	31		257.15
			31	257.15
			31	257.15
18/12/2025	15:37:25.209	1		257.05
			1	257.05
			1	257.05
18/12/2025	15:36:28.139	3		257.50
			3	257.50
			3	257.50
18/12/2025	15:36:14.722	3		257.35
			3	257.35
			3	257.35
18/12/2025	15:36:08.514	1		257.25
			1	257.25
			1	257.25
18/12/2025	15:35:22.221	199		256.70
			199	256.70
			199	256.70
18/12/2025	15:34:50.602	14		256.80
			14	256.80
			14	256.80
18/12/2025	15:33:03.417	26		256.80
			26	256.80
			26	256.80
18/12/2025	15:32:44.507	22		257.05
			22	257.05
			22	257.05
18/12/2025	15:32:32.990	25		257.25
			25	257.25
			25	257.25
18/12/2025	15:32:27.564	38		257.35
			38	257.35
			38	257.35
18/12/2025	15:32:20.339	21		257.35
			21	257.35
			21	257.35
18/12/2025	15:31:27.837	3		257.00
			3	257.00
			3	257.00
18/12/2025	15:31:21.300	47		257.50
			47	257.50
			47	257.50
18/12/2025	15:31:13.856	2		257.50
			2	257.50
			2	257.50
18/12/2025	15:30:56.647	1		257.20
			1	257.20
			1	257.20
18/12/2025	15:30:43.125	5		257.10
			5	257.10
			5	257.10
18/12/2025	15:30:19.482	1		257.10
			1	257.10
			1	257.10
18/12/2025	15:30:17.129	1		257.45
			1	257.45
			1	257.45
18/12/2025	15:30:07.442	1		257.35
			1	257.35
			1	257.35
18/12/2025	15:27:50.847	30		256.85
			30	256.85
			30	256.85
18/12/2025	15:25:53.925	20		257.10
			20	257.10
			20	257.10
18/12/2025	15:25:41.418	500		257.10
			500	257.10
			500	257.10
18/12/2025	15:25:00.711	17		257.20
			17	257.20
			17	257.20
18/12/2025	15:24:00.940	27		257.25
			27	257.25
			27	257.25
18/12/2025	15:23:53.704	5		257.10
			5	257.10
			5	257.10
18/12/2025	15:22:02.895	1		257.30
			1	257.30
			1	257.30
18/12/2025	15:20:45.799	1		257.30
			1	257.30
			1	257.30
18/12/2025	15:17:08.281	1		257.05
			1	257.05
			1	257.05
18/12/2025	15:16:35.568	15		257.00
			15	257.00
			15	257.00
18/12/2025	15:15:09.265	500		257.00
			500	257.00
			500	257.00
18/12/2025	15:14:27.875	10		257.05
			10	257.05
			10	257.05
18/12/2025	15:14:11.552	52		257.00
			52	257.00
			52	257.00
18/12/2025	15:11:38.538	2		257.30
			2	257.30
			2	257.30
18/12/2025	15:08:19.632	60		257.35
			60	257.35
			60	257.35
18/12/2025	15:08:13.996	350		257.35
			350	257.35
			350	257.35
18/12/2025	15:07:34.626	13		257.15
			13	257.15
			13	257.15
18/12/2025	15:07:29.431	5		257.15
			5	257.15
			5	257.15
18/12/2025	15:07:23.039	30		257.10
			30	257.10
			30	257.10
18/12/2025	15:07:20.404	10		257.10
			10	257.10
			10	257.10
18/12/2025	15:05:26.983	2		256.95
			2	256.95
			2	256.95
18/12/2025	15:05:13.737	50		257.10
			50	257.10
			50	257.10
18/12/2025	15:03:58.735	3		256.95
			3	256.95
			3	256.95
18/12/2025	15:03:12.239	40		256.90
			40	256.90
			40	256.90
18/12/2025	15:03:12.188	25		256.90
			25	256.90
			25	256.90
18/12/2025	15:03:04.492	1		256.80
			1	256.80
			1	256.80
18/12/2025	15:02:09.842	20		256.80
			20	256.80
			20	256.80
18/12/2025	15:01:27.771	5		256.90
			5	256.90
			5	256.90
18/12/2025	14:59:54.264	5		256.80
			5	256.80
			5	256.80
18/12/2025	14:59:27.426	1		256.70
			1	256.70
			1	256.70
18/12/2025	14:59:10.718	10		256.60
			10	256.60
			10	256.60
18/12/2025	14:59:04.193	50		256.50
			50	256.50
			50	256.50
18/12/2025	14:57:56.487	3		256.30
			3	256.30
			3	256.30
18/12/2025	14:57:51.375	30		256.50
			30	256.50
			30	256.50
18/12/2025	14:57:38.880	1		256.60
			1	256.60
			1	256.60
18/12/2025	14:57:20.633	500		256.60
			500	256.60
			500	256.60
18/12/2025	14:57:10.998	19		256.55
			19	256.55
			19	256.55
18/12/2025	14:56:36.505	500		256.60
			500	256.60
			500	256.60
18/12/2025	14:56:28.793	1		256.75
			1	256.75
			1	256.75
18/12/2025	14:56:16.540	12		256.40
			12	256.40
			12	256.40
18/12/2025	14:56:02.745	3		256.45
			3	256.45
			3	256.45
18/12/2025	14:55:30.497	9		256.90
			9	256.90
			9	256.90
18/12/2025	14:55:24.073	6		256.60
			6	256.60
			6	256.60
18/12/2025	14:55:06.355	20		256.80
			20	256.80
			20	256.80
18/12/2025	14:54:56.486	320		256.60
			320	256.60
			320	256.60
18/12/2025	14:54:56.382	1		256.55
			1	256.55
			1	256.55
18/12/2025	14:54:20.385	1		256.50
			1	256.50
			1	256.50
18/12/2025	14:54:19.821	100		256.80
			100	256.80
			100	256.80
18/12/2025	14:53:57.465	40		256.85
			40	256.85
			40	256.85
18/12/2025	14:53:54.648	5		256.70
			5	256.70
			5	256.70
18/12/2025	14:53:30.393	8		256.65
			8	256.65
			8	256.65
18/12/2025	14:53:09.152	20		256.70
			20	256.70
			20	256.70
18/12/2025	14:51:55.452	67		256.60
			67	256.60
			67	256.60
18/12/2025	14:51:30.598	1		256.75
			1	256.75
			1	256.75
18/12/2025	14:50:58.636	92		256.70
			12	256.70
			80	256.70
			92	256.70
18/12/2025	14:49:37.438	500		256.95
			500	256.95
			500	256.95
18/12/2025	14:49:10.019	20		257.40
			20	257.40
			20	257.40
18/12/2025	14:48:32.925	1		257.25
			1	257.25
			1	257.25
18/12/2025	14:48:30.379	24		257.35
			9	257.35
			24	257.35
			15	257.35
18/12/2025	14:46:44.748	100		257.35
			100	257.35
			100	257.35
18/12/2025	14:45:55.671	200		257.40
			200	257.40
			200	257.40
18/12/2025	14:45:39.455	40		257.50
			40	257.50
			40	257.50
18/12/2025	14:45:03.825	9		257.60
			9	257.60
			9	257.60
18/12/2025	14:44:23.086	500		257.60
			500	257.60
			500	257.60
18/12/2025	14:44:08.020	1		257.50
			1	257.50
			1	257.50
18/12/2025	14:44:00.652	2		257.50
			2	257.50
			2	257.50
18/12/2025	14:43:56.098	100		257.40
			100	257.40
			100	257.40
18/12/2025	14:43:25.160	4		257.55
			4	257.55
			4	257.55
18/12/2025	14:43:16.131	20		257.50
			20	257.50
			20	257.50
18/12/2025	14:43:12.323	100		257.50
			100	257.50
			100	257.50
18/12/2025	14:43:00.833	10		257.45
			10	257.45
			10	257.45
18/12/2025	14:42:43.540	10		257.35
			10	257.35
			10	257.35
18/12/2025	14:42:41.070	12		257.40
			12	257.40
			12	257.40
18/12/2025	14:42:37.976	2		257.25
			2	257.25
			2	257.25
18/12/2025	14:42:33.104	8		257.40
			8	257.40
			8	257.40
18/12/2025	14:42:28.085	9		257.40
			9	257.40
			9	257.40
18/12/2025	14:40:54.540	77		257.20
			77	257.20
			77	257.20
18/12/2025	14:40:24.439	38		257.05
			38	257.05
			38	257.05
18/12/2025	14:39:45.375	25		256.90
			25	256.90
			25	256.90
18/12/2025	14:39:17.979	8		257.00
			8	257.00
			8	257.00
18/12/2025	14:39:02.418	29		257.10
			29	257.10
			29	257.10
18/12/2025	14:38:19.214	31		257.05
			31	257.05
			31	257.05
18/12/2025	14:38:17.287	10		257.15
			10	257.15
			10	257.15
18/12/2025	14:38:17.166	30		257.00
			30	257.00
			30	257.00
18/12/2025	14:37:57.755	2		256.75
			2	256.75
			2	256.75
18/12/2025	14:37:33.765	6		256.70
			6	256.70
			6	256.70
18/12/2025	14:37:09.954	2		256.50
			2	256.50
			2	256.50
18/12/2025	14:36:43.906	20		256.50
			20	256.50
			20	256.50
18/12/2025	14:36:14.540	6		256.45
			6	256.45
			6	256.45
18/12/2025	14:35:09.303	20		256.45
			20	256.45
			20	256.45
18/12/2025	14:35:05.287	4		256.40
			4	256.40
			4	256.40
18/12/2025	14:34:31.464	12		256.30
			12	256.30
			12	256.30
18/12/2025	14:32:44.194	30		256.10
			30	256.10
			30	256.10
18/12/2025	14:32:23.882	60		255.95
			60	255.95
			60	255.95
18/12/2025	14:31:54.801	15		256.00
			15	256.00
			15	256.00
18/12/2025	14:31:38.060	4		255.85
			4	255.85
			4	255.85
18/12/2025	14:30:38.604	9		255.40
			8	255.40
			1	255.40
			9	255.40
18/12/2025	14:30:08.554	400		255.30
			400	255.30
			400	255.30
18/12/2025	14:28:38.556	16		255.25
			16	255.25
			16	255.25
18/12/2025	14:27:02.307	11		255.55
			11	255.55
			11	255.55
18/12/2025	14:26:51.123	8		255.55
			8	255.55
			8	255.55
18/12/2025	14:26:26.925	15		255.40
			15	255.40
			15	255.40
18/12/2025	14:26:05.470	4		255.40
			4	255.40
			4	255.40
18/12/2025	14:22:38.760	500		255.50
			500	255.50
			500	255.50
18/12/2025	14:22:17.437	20		255.55
			20	255.55
			20	255.55
18/12/2025	14:20:08.817	300		255.50
			300	255.50
			270	255.50
			29	255.50
			1	255.50
18/12/2025	14:18:29.537	500		255.25
			500	255.25
			500	255.25
18/12/2025	14:18:18.624	4		255.40
			4	255.40
			4	255.40
18/12/2025	14:16:23.128	1		255.50
			1	255.50
			1	255.50
18/12/2025	14:16:21.878	8		255.60
			8	255.60
			8	255.60
18/12/2025	14:16:07.945	500		255.55
			500	255.55
			500	255.55
18/12/2025	14:15:12.815	20		255.85
			20	255.85
			20	255.85
18/12/2025	14:14:46.140	7		255.85
			7	255.85
			7	255.85
18/12/2025	14:14:43.583	10		255.80
			10	255.80
			10	255.80
18/12/2025	14:13:39.156	80		255.90
			80	255.90
			80	255.90
18/12/2025	14:13:18.811	5		255.85
			5	255.85
			5	255.85
18/12/2025	14:13:18.348	20		255.85
			20	255.85
			20	255.85

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: 1 543.50
Ask: 1 544.00
Volume: 28 986
+0.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 17:09:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice