Tradegate Exchange

Alphabet Inc. Class A

1524

1179

146.18

Date	Time	Volume	Order Volume	Price
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
05/05/2025	17:26:48.910	5		145.06
			5	145.06
			5	145.06
05/05/2025	17:25:27.409	3		145.18
			3	145.18
			3	145.18
05/05/2025	17:24:54.202	1		145.32
			1	145.32
			1	145.32
05/05/2025	17:24:02.457	20		145.36
			20	145.36
			20	145.36
05/05/2025	17:23:43.446	10		145.36
			10	145.36
			10	145.36
05/05/2025	17:23:38.629	10		145.36
			10	145.36
			10	145.36
05/05/2025	17:22:31.999	98		145.32
			98	145.32
			98	145.32
05/05/2025	17:22:13.679	7		145.38
			7	145.38
			7	145.38
05/05/2025	17:20:54.232	70		145.28
			70	145.28
			70	145.28
05/05/2025	17:20:44.369	15		145.32
			15	145.32
			15	145.32
05/05/2025	17:20:26.636	40		145.30
			40	145.30
			40	145.30
05/05/2025	17:19:12.476	30		145.20
			30	145.20
			30	145.20
05/05/2025	17:17:24.105	40		145.16
			40	145.16
			40	145.16
05/05/2025	17:16:30.321	9		145.24
			9	145.24
			9	145.24
05/05/2025	17:15:25.138	46		145.26
			46	145.26
			46	145.26
05/05/2025	17:15:23.106	300		145.28
			300	145.28
			300	145.28
05/05/2025	17:15:10.816	1		145.30
			1	145.30
			1	145.30
05/05/2025	17:14:43.642	86		145.34
			86	145.34
			86	145.34
05/05/2025	17:12:44.016	451		145.34
			451	145.34
			451	145.34
05/05/2025	17:12:43.953	1		145.34
			1	145.34
			1	145.34
05/05/2025	17:11:57.565	100		145.34
			100	145.34
			100	145.34
05/05/2025	17:11:33.953	1		145.40
			1	145.40
			1	145.40
05/05/2025	17:10:24.154	1		145.36
			1	145.36
			1	145.36
05/05/2025	17:10:12.369	5		145.42
			5	145.42
			5	145.42
05/05/2025	17:07:56.264	5		145.40
			5	145.40
			5	145.40
05/05/2025	17:07:17.667	3		145.38
			3	145.38
			3	145.38
05/05/2025	17:05:26.372	3		145.52
			3	145.52
			3	145.52
05/05/2025	17:05:16.250	14		145.54
			14	145.54
			14	145.54
05/05/2025	17:04:21.489	20		145.60
			20	145.60
			20	145.60
05/05/2025	17:03:27.738	1		145.54
			1	145.54
			1	145.54
05/05/2025	17:03:17.074	250		145.50
			250	145.50
			250	145.50
05/05/2025	17:03:13.896	1		145.52
			1	145.52
			1	145.52
05/05/2025	17:03:09.981	4		145.54
			4	145.54
			4	145.54
05/05/2025	17:02:55.150	10		145.64
			10	145.64
			10	145.64
05/05/2025	17:01:28.812	700		145.56
			700	145.56
			700	145.56
05/05/2025	17:01:23.506	6		145.56
			6	145.56
			6	145.56
05/05/2025	17:00:14.020	34		145.52
			34	145.52
			34	145.52
05/05/2025	16:59:38.343	2		145.64
			2	145.64
			2	145.64
05/05/2025	16:58:38.912	8		145.64
			8	145.64
			8	145.64
05/05/2025	16:58:34.235	3		145.66
			3	145.66
			3	145.66
05/05/2025	16:58:15.112	6		145.66
			6	145.66
			6	145.66
05/05/2025	16:57:38.377	10		145.58
			10	145.58
			10	145.58
05/05/2025	16:57:36.771	35		145.66
			35	145.66
			35	145.66
05/05/2025	16:57:03.127	1		145.58
			1	145.58
			1	145.58
05/05/2025	16:56:55.513	34		145.56
			34	145.56
			34	145.56
05/05/2025	16:56:52.121	7		145.58
			7	145.58
			7	145.58
05/05/2025	16:56:51.590	2		145.58
			2	145.58
			2	145.58
05/05/2025	16:56:51.104	10		145.58
			10	145.58
			10	145.58
05/05/2025	16:56:22.314	10		145.56
			10	145.56
			10	145.56
05/05/2025	16:56:06.895	10		145.56
			10	145.56
			10	145.56
05/05/2025	16:55:47.022	20		145.54
			20	145.54
			20	145.54
05/05/2025	16:54:59.970	4		145.58
			4	145.58
			4	145.58
05/05/2025	16:54:27.949	376		145.50
			376	145.50
			376	145.50
05/05/2025	16:54:18.074	25		145.50
			25	145.50
			25	145.50
05/05/2025	16:54:16.975	1		145.50
			1	145.50
			1	145.50
05/05/2025	16:54:06.060	150		145.40
			150	145.40
			150	145.40
05/05/2025	16:53:46.299	70		145.46
			70	145.46
			70	145.46
05/05/2025	16:53:37.106	38		145.46
			38	145.46
			38	145.46
05/05/2025	16:53:27.633	10		145.48
			10	145.48
			10	145.48
05/05/2025	16:52:35.220	25		145.36
			25	145.36
			25	145.36
05/05/2025	16:52:33.022	5		145.36
			5	145.36
			5	145.36
05/05/2025	16:51:48.660	7		145.50
			7	145.50
			7	145.50
05/05/2025	16:50:29.412	3		145.46
			3	145.46
			3	145.46
05/05/2025	16:50:23.211	85		145.46
			85	145.46
			85	145.46
05/05/2025	16:48:46.796	1		145.42
			1	145.42
			1	145.42
05/05/2025	16:48:22.333	4		145.46
			4	145.46
			4	145.46
05/05/2025	16:48:13.486	15		145.42
			15	145.42
			15	145.42
05/05/2025	16:48:08.605	20		145.44
			20	145.44
			20	145.44
05/05/2025	16:47:00.677	100		145.28
			100	145.28
			100	145.28
05/05/2025	16:47:00.138	122		145.34
			122	145.34
			122	145.34
05/05/2025	16:45:49.717	100		145.42
			100	145.42
			100	145.42
05/05/2025	16:45:37.032	27		145.36
			27	145.36
			27	145.36
05/05/2025	16:44:37.262	36		145.22
			36	145.22
			36	145.22
05/05/2025	16:41:54.288	3		145.34
			3	145.34
			3	145.34
05/05/2025	16:41:31.340	22		145.34
			22	145.34
			22	145.34
05/05/2025	16:41:25.242	12		145.30
			12	145.30
			12	145.30
05/05/2025	16:41:05.252	5		145.30
			5	145.30
			5	145.30
05/05/2025	16:40:57.826	4		145.32
			4	145.32
			4	145.32
05/05/2025	16:40:48.051	22		145.30
			22	145.30
			22	145.30
05/05/2025	16:40:33.798	10		145.32
			10	145.32
			10	145.32
05/05/2025	16:40:16.451	58		145.26
			58	145.26
			58	145.26
05/05/2025	16:40:14.506	8		145.32
			8	145.32
			8	145.32
05/05/2025	16:40:08.594	25		145.24
			25	145.24
			25	145.24
05/05/2025	16:39:51.376	2		145.38
			2	145.38
			2	145.38
05/05/2025	16:38:04.237	50		145.36
			50	145.36
			50	145.36
05/05/2025	16:38:03.080	20		145.36
			20	145.36
			20	145.36
05/05/2025	16:37:22.327	25		145.18
			25	145.18
			25	145.18
05/05/2025	16:37:10.353	40		145.22
			40	145.22
			40	145.22
05/05/2025	16:36:36.596	7		145.26
			7	145.26
			7	145.26
05/05/2025	16:36:35.609	4		145.22
			4	145.22
			4	145.22
05/05/2025	16:35:56.374	100		145.20
			100	145.20
			100	145.20
05/05/2025	16:35:20.358	8		145.26
			8	145.26
			8	145.26
05/05/2025	16:35:09.264	4		145.22
			4	145.22
			4	145.22
05/05/2025	16:35:06.076	123		145.16
			123	145.16
			123	145.16
05/05/2025	16:34:27.976	1		145.26
			1	145.26
			1	145.26
05/05/2025	16:34:22.834	20		145.18
			20	145.18
			20	145.18
05/05/2025	16:32:52.939	6		145.30
			6	145.30
			6	145.30
05/05/2025	16:32:21.930	18		145.34
			18	145.34
			18	145.34

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: 1 647.50
Volume: 130 973
+5.47%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:35:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice