Tradegate Exchange

Alphabet Inc. Class A

1351

1094

211.00

Date	Time	Volume	Order Volume	Price
17/09/2025	21:18:35.514	200		211.00
			200	211.00
			200	211.00
17/09/2025	21:18:17.872	70		211.15
			70	211.15
			70	211.15
17/09/2025	21:15:46.570	100		210.95
			100	210.95
			100	210.95
17/09/2025	21:14:23.233	40		210.80
			40	210.80
			37	210.80
			3	210.80
17/09/2025	21:14:04.722	7		210.75
			7	210.75
			7	210.75
17/09/2025	21:11:40.314	15		211.00
			15	211.00
			15	211.00
17/09/2025	21:11:28.496	4		211.10
			4	211.10
			4	211.10
17/09/2025	21:10:05.005	48		210.90
			48	210.90
			48	210.90
17/09/2025	21:09:31.252	4		210.85
			4	210.85
			4	210.85
17/09/2025	21:09:21.638	23		210.90
			23	210.90
			23	210.90
17/09/2025	21:09:17.604	50		210.80
			50	210.80
			50	210.80
17/09/2025	21:09:08.069	98		211.00
			98	211.00
			98	211.00
17/09/2025	21:08:10.362	5		211.10
			5	211.10
			5	211.10
17/09/2025	21:07:11.529	1 309		211.15
			1 309	211.15
			1 309	211.15
17/09/2025	21:06:34.895	23		211.30
			23	211.30
			23	211.30
17/09/2025	21:06:20.264	50		211.10
			50	211.10
			50	211.10
17/09/2025	21:05:30.463	219		211.00
			182	211.00
			17	211.00
			20	211.00
			219	211.00
17/09/2025	21:01:26.641	40		210.50
			40	210.50
			40	210.50
17/09/2025	21:00:44.933	257		210.65
			257	210.65
			257	210.65
17/09/2025	21:00:40.740	50		210.65
			50	210.65
			50	210.65
17/09/2025	21:00:20.726	11		210.50
			11	210.50
			11	210.50
17/09/2025	20:59:27.606	200		210.30
			200	210.30
			200	210.30
17/09/2025	20:59:15.705	124		210.20
			124	210.20
			124	210.20
17/09/2025	20:58:36.214	1		210.20
			1	210.20
			1	210.20
17/09/2025	20:58:22.143	8		210.10
			8	210.10
			8	210.10
17/09/2025	20:58:05.108	143		210.00
			143	210.00
			143	210.00
17/09/2025	20:57:50.691	10		209.95
			10	209.95
			10	209.95
17/09/2025	20:56:39.061	25		209.80
			25	209.80
			25	209.80
17/09/2025	20:55:16.235	2		209.65
			2	209.65
			2	209.65
17/09/2025	20:54:42.577	260		209.60
			260	209.60
			260	209.60
17/09/2025	20:54:30.877	10		209.45
			10	209.45
			10	209.45
17/09/2025	20:54:11.338	5		209.60
			5	209.60
			5	209.60
17/09/2025	20:54:01.693	20		209.50
			20	209.50
			20	209.50
17/09/2025	20:53:57.889	38		209.55
			38	209.55
			38	209.55
17/09/2025	20:52:02.276	50		209.70
			50	209.70
			50	209.70
17/09/2025	20:49:36.767	20		209.15
			20	209.15
			20	209.15
17/09/2025	20:49:01.572	6		209.25
			6	209.25
			6	209.25
17/09/2025	20:47:02.574	2		209.25
			2	209.25
			2	209.25
17/09/2025	20:47:02.309	1		209.05
			1	209.05
			1	209.05
17/09/2025	20:46:27.738	13		209.00
			13	209.00
			13	209.00
17/09/2025	20:44:59.289	6		209.30
			6	209.30
			6	209.30
17/09/2025	20:42:52.605	5		209.25
			5	209.25
			5	209.25
17/09/2025	20:42:52.172	12		209.35
			12	209.35
			12	209.35
17/09/2025	20:42:02.877	10		209.40
			10	209.40
			10	209.40
17/09/2025	20:41:01.645	30		208.90
			30	208.90
			30	208.90
17/09/2025	20:39:56.092	40		209.05
			40	209.05
			40	209.05
17/09/2025	20:39:26.977	1		209.10
			1	209.10
			1	209.10
17/09/2025	20:38:52.889	1 500		209.05
			1 500	209.05
			1 500	209.05
17/09/2025	20:37:50.613	30		209.00
			30	209.00
			30	209.00
17/09/2025	20:37:07.664	1 500		208.90
			1 500	208.90
			1 500	208.90
17/09/2025	20:37:04.027	17		208.85
			17	208.85
			17	208.85
17/09/2025	20:35:38.877	50		208.65
			50	208.65
			50	208.65
17/09/2025	20:35:18.231	10		208.80
			10	208.80
			10	208.80
17/09/2025	20:33:46.021	10		208.65
			10	208.65
			10	208.65
17/09/2025	20:32:11.583	770		208.80
			770	208.80
			770	208.80
17/09/2025	20:32:00.589	5		208.80
			5	208.80
			5	208.80
17/09/2025	20:31:01.277	150		208.90
			150	208.90
			150	208.90
17/09/2025	20:30:49.183	2		209.00
			2	209.00
			2	209.00
17/09/2025	20:30:33.180	3		209.05
			3	209.05
			3	209.05
17/09/2025	20:30:28.373	100		209.05
			100	209.05
			100	209.05
17/09/2025	20:30:00.591	1		209.15
			1	209.15
			1	209.15
17/09/2025	20:29:53.125	11		209.00
			11	209.00
			11	209.00
17/09/2025	20:29:34.055	150		208.90
			150	208.90
			150	208.90
17/09/2025	20:29:16.935	2		209.00
			2	209.00
			2	209.00
17/09/2025	20:28:47.532	10		209.05
			10	209.05
			10	209.05
17/09/2025	20:28:41.289	4		209.10
			4	209.10
			4	209.10
17/09/2025	20:28:31.891	12		208.95
			12	208.95
			12	208.95
17/09/2025	20:27:15.525	10		208.70
			10	208.70
			10	208.70
17/09/2025	20:26:13.889	47		208.70
			47	208.70
			47	208.70
17/09/2025	20:24:52.362	2		208.50
			2	208.50
			2	208.50
17/09/2025	20:24:51.756	50		208.50
			50	208.50
			50	208.50
17/09/2025	20:24:14.080	8		208.55
			8	208.55
			8	208.55
17/09/2025	20:23:59.269	302		208.50
			302	208.50
			302	208.50
17/09/2025	20:21:30.700	3		207.60
			3	207.60
			3	207.60
17/09/2025	20:21:27.333	3		207.65
			3	207.65
			3	207.65
17/09/2025	20:21:26.493	60		207.70
			60	207.70
			60	207.70
17/09/2025	20:21:13.834	12		207.65
			12	207.65
			12	207.65
17/09/2025	20:20:57.714	1		207.70
			1	207.70
			1	207.70
17/09/2025	20:20:30.548	80		207.60
			80	207.60
			80	207.60
17/09/2025	20:20:26.062	2		207.60
			2	207.60
			2	207.60
17/09/2025	20:19:57.205	20		207.60
			20	207.60
			20	207.60
17/09/2025	20:19:37.128	1		207.75
			1	207.75
			1	207.75
17/09/2025	20:19:22.098	15		207.60
			15	207.60
			15	207.60
17/09/2025	20:18:48.343	10		207.75
			10	207.75
			10	207.75
17/09/2025	20:18:47.734	9		207.80
			9	207.80
			9	207.80
17/09/2025	20:18:35.229	30		207.70
			30	207.70
			30	207.70
17/09/2025	20:18:17.755	19		207.60
			19	207.60
			19	207.60
17/09/2025	20:18:11.301	10		207.60
			10	207.60
			10	207.60
17/09/2025	20:17:17.013	1 467		207.45
			1 467	207.45
			1 467	207.45
17/09/2025	20:17:14.142	5		207.40
			5	207.40
			5	207.40
17/09/2025	20:16:55.755	10		207.25
			10	207.25
			10	207.25
17/09/2025	20:16:40.911	10		207.45
			10	207.45
			10	207.45
17/09/2025	20:16:36.247	20		207.35
			20	207.35
			20	207.35
17/09/2025	20:16:24.970	5		207.35
			5	207.35
			5	207.35
17/09/2025	20:16:18.980	1		207.50
			1	207.50
			1	207.50
17/09/2025	20:16:04.622	20		207.50
			20	207.50
			20	207.50
17/09/2025	20:15:51.771	20		207.50
			20	207.50
			20	207.50
17/09/2025	20:15:34.177	40		207.50
			40	207.50
			40	207.50
17/09/2025	20:15:23.187	351		207.20
			351	207.20
			105	207.20
			100	207.20
			20	207.20
			75	207.20
			10	207.20
			41	207.20
17/09/2025	20:15:23.040	25		207.20
			25	207.20
			25	207.20
17/09/2025	20:15:00.512	20		207.25
			20	207.25
			20	207.25
17/09/2025	20:15:00.432	3		207.25
			3	207.25
			3	207.25
17/09/2025	20:14:56.021	85		207.45
			50	207.45
			85	207.45
			35	207.45
17/09/2025	20:14:55.749	81		207.45
			50	207.45
			1	207.45
			30	207.45
			81	207.45
17/09/2025	20:14:55.616	25		207.50
			25	207.50
			25	207.50
17/09/2025	20:14:48.398	28		207.55
			28	207.55
			28	207.55
17/09/2025	20:14:43.136	10		207.75
			10	207.75
			10	207.75
17/09/2025	20:14:26.922	1		207.80
			1	207.80
			1	207.80
17/09/2025	20:14:18.100	297		207.80
			2	207.80
			40	207.80
			155	207.80
			297	207.80
			100	207.80
17/09/2025	20:14:17.944	13		207.80
			10	207.80
			13	207.80
			3	207.80
17/09/2025	20:14:14.065	949		207.90
			30	207.90
			25	207.90
			100	207.90
			15	207.90
			3	207.90
			15	207.90
			30	207.90
			50	207.90
			333	207.90
			15	207.90
			10	207.90
			6	207.90
			949	207.90
			1	207.90
			20	207.90
			100	207.90
			33	207.90
			100	207.90
			40	207.90
			10	207.90
			13	207.90
17/09/2025	20:14:13.879	259		208.00
			4	208.00
			259	208.00
			5	208.00
			250	208.00
17/09/2025	20:14:03.919	12		208.05
			12	208.05
			5	208.05
			7	208.05
17/09/2025	20:14:03.815	5		208.05
			5	208.05
			5	208.05
17/09/2025	20:13:58.756	1		208.15
			1	208.15
			1	208.15
17/09/2025	20:13:53.962	219		208.10
			219	208.10
			169	208.10
			50	208.10
17/09/2025	20:13:53.855	4		208.10
			4	208.10
			4	208.10
17/09/2025	20:13:25.159	3		208.25
			3	208.25
			3	208.25
17/09/2025	20:13:20.508	50		208.30
			50	208.30
			50	208.30
17/09/2025	20:13:04.897	55		208.30
			5	208.30
			50	208.30
			55	208.30
17/09/2025	20:13:04.809	20		208.30
			20	208.30
			20	208.30
17/09/2025	20:13:04.735	50		208.35
			50	208.35
			50	208.35
17/09/2025	20:13:03.227	5		208.40
			5	208.40
			5	208.40
17/09/2025	20:12:27.805	322		208.55
			322	208.55
			322	208.55
17/09/2025	20:12:26.273	29		208.55
			29	208.55
			29	208.55
17/09/2025	20:11:57.579	25		208.60
			25	208.60
			25	208.60
17/09/2025	20:10:59.983	15		208.45
			15	208.45
			15	208.45
17/09/2025	20:10:36.294	122		208.40
			122	208.40
			122	208.40
17/09/2025	20:09:57.753	10		208.40
			10	208.40
			10	208.40
17/09/2025	20:09:47.182	2		208.60
			2	208.60
			2	208.60
17/09/2025	20:09:40.976	150		208.50
			130	208.50
			15	208.50
			150	208.50
			5	208.50
17/09/2025	20:09:40.890	23		208.50
			15	208.50
			23	208.50
			8	208.50
17/09/2025	20:09:00.451	310		208.65
			310	208.65
			310	208.65
17/09/2025	20:07:38.005	507		208.95
			507	208.95
			507	208.95
17/09/2025	20:07:30.932	25		209.05
			25	209.05
			25	209.05
17/09/2025	20:07:12.798	9		208.95
			9	208.95
			9	208.95
17/09/2025	20:07:12.632	5		209.05
			5	209.05
			5	209.05
17/09/2025	20:06:12.595	22		209.00
			22	209.00
			22	209.00
17/09/2025	20:05:57.724	3		209.25
			3	209.25
			3	209.25
17/09/2025	20:05:37.408	1		209.35
			1	209.35
			1	209.35
17/09/2025	20:03:11.219	5		209.05
			5	209.05
			5	209.05
17/09/2025	20:02:01.296	25		209.10
			25	209.10
			25	209.10
17/09/2025	20:01:11.832	50		208.95
			50	208.95
			50	208.95
17/09/2025	20:00:02.145	1 196		208.95
			1 196	208.95
			1 196	208.95
17/09/2025	19:58:52.167	10		208.95
			10	208.95
			10	208.95
17/09/2025	19:58:01.420	15		209.05
			15	209.05
			15	209.05
17/09/2025	19:56:47.923	36		208.80
			6	208.80
			36	208.80
			30	208.80
17/09/2025	19:56:47.839	6		208.75
			6	208.75
			6	208.75
17/09/2025	19:56:03.372	112		208.85
			12	208.85
			112	208.85
			100	208.85
17/09/2025	19:56:03.290	33		208.85
			33	208.85
			33	208.85
17/09/2025	19:56:03.237	25		208.90
			25	208.90
			25	208.90
17/09/2025	19:54:17.335	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:53:24.742	150		209.00
			150	209.00
			150	209.00
17/09/2025	19:52:40.088	110		209.05
			110	209.05
			110	209.05
17/09/2025	19:52:06.503	35		208.95
			35	208.95
			35	208.95
17/09/2025	19:51:08.984	75		209.00
			75	209.00
			75	209.00
17/09/2025	19:50:50.045	18		209.15
			18	209.15
			18	209.15
17/09/2025	19:50:49.184	22		209.05
			22	209.05
			22	209.05
17/09/2025	19:50:48.900	21		209.05
			21	209.05
			21	209.05
17/09/2025	19:48:50.501	7		209.20
			7	209.20
			7	209.20
17/09/2025	19:48:04.193	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:47:46.086	5		209.25
			5	209.25
			5	209.25
17/09/2025	19:45:56.045	12		209.30
			12	209.30
			12	209.30
17/09/2025	19:44:58.653	2		209.40
			2	209.40
			2	209.40
17/09/2025	19:44:26.176	5		209.45
			5	209.45
			5	209.45
17/09/2025	19:41:50.784	310		209.60
			310	209.60
			310	209.60
17/09/2025	19:40:56.422	20		209.35
			20	209.35
			20	209.35
17/09/2025	19:38:56.986	10		209.35
			10	209.35
			10	209.35
17/09/2025	19:38:29.389	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:38:03.223	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:36:51.504	3		209.30
			3	209.30
			3	209.30
17/09/2025	19:34:28.186	10		209.30
			10	209.30
			10	209.30
17/09/2025	19:34:11.880	2		209.35
			2	209.35
			2	209.35
17/09/2025	19:33:41.464	20		209.25
			20	209.25
			20	209.25
17/09/2025	19:33:28.149	167		209.35
			167	209.35
			167	209.35
17/09/2025	19:33:13.999	2		209.40
			2	209.40
			2	209.40
17/09/2025	19:32:32.912	15		209.20
			15	209.20
			15	209.20
17/09/2025	19:32:18.905	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:31:58.824	6		209.20
			6	209.20
			6	209.20
17/09/2025	19:30:22.386	30		209.30
			30	209.30
			30	209.30
17/09/2025	19:25:04.286	11		209.30
			11	209.30
			11	209.30
17/09/2025	19:23:49.308	463		209.25
			463	209.25
			463	209.25
17/09/2025	19:23:23.670	5		209.30
			5	209.30
			5	209.30
17/09/2025	19:23:06.550	1		209.35
			1	209.35
			1	209.35
17/09/2025	19:21:32.550	10		209.10
			10	209.10
			10	209.10
17/09/2025	19:18:04.771	20		209.15
			20	209.15
			20	209.15
17/09/2025	19:18:00.209	20		209.20
			20	209.20
			20	209.20
17/09/2025	19:14:04.160	10		209.30
			10	209.30
			10	209.30
17/09/2025	19:13:44.902	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:12:21.368	114		209.20
			114	209.20
			114	209.20
17/09/2025	19:11:01.979	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:10:42.535	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:09:03.633	5		209.05
			5	209.05
			5	209.05
17/09/2025	19:07:59.378	1		209.15
			1	209.15
			1	209.15
17/09/2025	19:07:34.004	10		209.05
			10	209.05
			10	209.05
17/09/2025	19:07:30.892	31		209.05
			31	209.05
			31	209.05
17/09/2025	19:06:22.312	1		209.20
			1	209.20
			1	209.20
17/09/2025	19:06:02.598	95		209.30
			95	209.30
			95	209.30
17/09/2025	19:05:45.644	5		209.35
			5	209.35
			5	209.35
17/09/2025	19:05:21.438	26		209.35
			26	209.35
			26	209.35
17/09/2025	19:04:53.878	3		209.30
			3	209.30
			3	209.30
17/09/2025	19:04:49.147	1		209.40
			1	209.40
			1	209.40
17/09/2025	19:04:05.249	15		209.35
			15	209.35
			15	209.35
17/09/2025	19:03:41.060	2		209.35
			2	209.35
			2	209.35
17/09/2025	19:03:14.971	5		209.40
			5	209.40
			5	209.40
17/09/2025	19:01:55.820	10		209.35
			10	209.35
			10	209.35
17/09/2025	18:58:36.761	8		209.35
			8	209.35
			8	209.35
17/09/2025	18:58:11.673	11		209.35
			11	209.35
			11	209.35
17/09/2025	18:57:49.821	10		209.50
			10	209.50
			10	209.50
17/09/2025	18:56:59.821	47		209.55
			47	209.55
			47	209.55
17/09/2025	18:56:52.559	10		209.55
			10	209.55
			10	209.55
17/09/2025	18:53:59.155	3		209.65
			3	209.65
			3	209.65
17/09/2025	18:53:21.395	20		209.45
			20	209.45
			20	209.45
17/09/2025	18:52:40.665	20		209.55
			20	209.55
			20	209.55
17/09/2025	18:52:01.250	10		209.55
			10	209.55
			10	209.55
17/09/2025	18:50:07.016	1 321		209.60
			1 321	209.60
			1 321	209.60
17/09/2025	18:49:22.433	1		209.65
			1	209.65
			1	209.65
17/09/2025	18:48:51.529	1		209.55
			1	209.55
			1	209.55
17/09/2025	18:46:08.721	5		209.40
			5	209.40
			5	209.40
17/09/2025	18:45:39.095	7		209.50
			7	209.50
			7	209.50
17/09/2025	18:45:09.419	50		209.70
			50	209.70
			50	209.70
17/09/2025	18:44:43.418	4		209.75
			4	209.75
			4	209.75
17/09/2025	18:43:32.800	25		209.60
			25	209.60
			25	209.60
17/09/2025	18:39:56.622	15		209.60
			15	209.60
			15	209.60
17/09/2025	18:39:18.975	518		209.65
			518	209.65
			518	209.65
17/09/2025	18:37:10.329	3		209.65
			3	209.65
			3	209.65
17/09/2025	18:36:43.242	5		209.70
			5	209.70
			5	209.70
17/09/2025	18:36:23.229	10		209.75
			10	209.75
			10	209.75
17/09/2025	18:36:08.912	11		209.70
			11	209.70
			11	209.70
17/09/2025	18:34:25.703	1		209.85
			1	209.85
			1	209.85
17/09/2025	18:32:41.357	19		209.80
			19	209.80
			19	209.80
17/09/2025	18:32:20.347	1		209.75
			1	209.75
			1	209.75
17/09/2025	18:31:32.798	10		209.75
			10	209.75
			10	209.75
17/09/2025	18:31:25.526	4		209.75
			4	209.75
			4	209.75
17/09/2025	18:30:40.255	1		209.85
			1	209.85
			1	209.85
17/09/2025	18:30:10.463	1		209.80
			1	209.80
			1	209.80
17/09/2025	18:29:57.816	5		209.80
			5	209.80
			5	209.80
17/09/2025	18:29:42.591	48		209.85
			48	209.85
			48	209.85
17/09/2025	18:29:24.372	2		209.70
			2	209.70
			2	209.70
17/09/2025	18:28:36.370	15		209.85
			15	209.85
			15	209.85
17/09/2025	18:27:42.642	3		209.60
			3	209.60
			3	209.60
17/09/2025	18:26:47.070	30		209.80
			30	209.80
			30	209.80
17/09/2025	18:23:39.020	10		209.90
			10	209.90
			10	209.90
17/09/2025	18:22:25.017	5		209.90
			5	209.90
			5	209.90
17/09/2025	18:22:24.926	5		209.90
			5	209.90
			5	209.90
17/09/2025	18:20:53.988	1		209.80
			1	209.80
			1	209.80
17/09/2025	18:17:29.430	20		209.55
			20	209.55
			20	209.55
17/09/2025	18:17:10.082	30		209.55
			30	209.55
			30	209.55
17/09/2025	18:14:48.908	25		209.40
			25	209.40
			25	209.40
17/09/2025	18:13:00.902	1		209.40
			1	209.40
			1	209.40
17/09/2025	18:12:55.573	517		209.40
			517	209.40
			517	209.40
17/09/2025	18:12:38.233	10		209.45
			10	209.45
			10	209.45
17/09/2025	18:11:14.355	10		209.35
			10	209.35
			10	209.35
17/09/2025	18:11:03.849	3		209.35
			3	209.35
			3	209.35
17/09/2025	18:10:55.194	10		209.45
			10	209.45
			10	209.45
17/09/2025	18:10:41.609	3		209.50
			3	209.50
			3	209.50
17/09/2025	18:10:23.144	1		209.40
			1	209.40
			1	209.40
17/09/2025	18:09:51.399	1		209.55
			1	209.55
			1	209.55
17/09/2025	18:09:37.448	15		209.30
			15	209.30
			15	209.30
17/09/2025	18:07:55.917	5		209.40
			5	209.40
			5	209.40
17/09/2025	18:05:23.654	20		209.50
			20	209.50
			20	209.50
17/09/2025	18:04:07.632	15		209.65
			15	209.65
			15	209.65
17/09/2025	18:02:55.320	5		209.60
			5	209.60
			5	209.60
17/09/2025	18:02:18.243	4		209.65
			4	209.65
			4	209.65
17/09/2025	18:02:17.370	15		209.55
			15	209.55
			15	209.55
17/09/2025	18:00:34.070	1		209.50
			1	209.50
			1	209.50
17/09/2025	17:59:00.962	24		209.25
			24	209.25
			24	209.25
17/09/2025	17:57:43.329	6		209.15
			6	209.15
			6	209.15
17/09/2025	17:57:08.798	15		209.20
			15	209.20
			15	209.20
17/09/2025	17:55:42.222	5		209.00
			5	209.00
			5	209.00
17/09/2025	17:55:08.527	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:53:51.017	112		209.00
			112	209.00
			112	209.00
17/09/2025	17:53:43.570	20		208.95
			20	208.95
			20	208.95
17/09/2025	17:51:54.251	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:51:29.147	20		208.95
			20	208.95
			20	208.95
17/09/2025	17:50:48.512	20		209.15
			20	209.15
			20	209.15
17/09/2025	17:49:18.236	1		209.20
			1	209.20
			1	209.20
17/09/2025	17:48:26.364	100		209.05
			100	209.05
			100	209.05
17/09/2025	17:48:02.818	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:47:13.955	15		209.00
			15	209.00
			15	209.00
17/09/2025	17:46:26.910	50		209.05
			50	209.05
			50	209.05
17/09/2025	17:45:23.845	10		209.00
			10	209.00
			10	209.00
17/09/2025	17:44:45.984	1		209.00
			1	209.00
			1	209.00
17/09/2025	17:43:23.261	23		209.05
			23	209.05
			23	209.05
17/09/2025	17:43:16.556	25		209.05
			25	209.05
			25	209.05
17/09/2025	17:43:13.766	39		209.05
			39	209.05
			39	209.05
17/09/2025	17:43:00.923	20		209.00
			20	209.00
			20	209.00
17/09/2025	17:42:07.790	100		209.00
			100	209.00
			100	209.00
17/09/2025	17:41:56.056	5		209.10
			5	209.10
			5	209.10
17/09/2025	17:41:29.926	3		209.00
			3	209.00
			3	209.00
17/09/2025	17:41:20.527	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:41:12.916	1		209.10
			1	209.10
			1	209.10
17/09/2025	17:41:01.444	6		209.05
			6	209.05
			6	209.05
17/09/2025	17:40:55.913	1		209.15
			1	209.15
			1	209.15
17/09/2025	17:40:10.507	20		209.00
			20	209.00
			20	209.00
17/09/2025	17:39:49.618	60		208.95
			60	208.95
			60	208.95
17/09/2025	17:39:14.299	43		209.05
			43	209.05
			43	209.05
17/09/2025	17:38:47.659	200		209.10
			20	209.10
			180	209.10
			200	209.10
17/09/2025	17:38:41.149	4		209.20
			4	209.20
			4	209.20
17/09/2025	17:36:47.826	10		209.25
			10	209.25
			10	209.25
17/09/2025	17:36:18.875	25		209.15
			25	209.15
			25	209.15
17/09/2025	17:35:29.159	14		209.25
			14	209.25
			14	209.25
17/09/2025	17:34:37.445	40		209.15
			40	209.15
			40	209.15
17/09/2025	17:34:20.703	4		209.15
			4	209.15
			4	209.15
17/09/2025	17:33:30.265	1		209.25
			1	209.25
			1	209.25
17/09/2025	17:32:23.453	3		209.05
			3	209.05
			3	209.05
17/09/2025	17:31:11.843	5		209.15
			5	209.15
			5	209.15
17/09/2025	17:30:53.001	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:30:24.365	5		209.15
			5	209.15
			5	209.15
17/09/2025	17:29:52.094	10		209.10
			10	209.10
			10	209.10
17/09/2025	17:29:36.055	20		209.15
			20	209.15
			20	209.15
17/09/2025	17:28:48.201	80		209.05
			80	209.05
			80	209.05
17/09/2025	17:28:13.425	4		209.05
			4	209.05
			4	209.05
17/09/2025	17:27:54.010	70		209.05
			70	209.05
			70	209.05
17/09/2025	17:27:15.952	3		209.10
			3	209.10
			3	209.10
17/09/2025	17:27:12.143	15		209.05
			15	209.05
			15	209.05
17/09/2025	17:27:10.874	6		209.10
			6	209.10
			6	209.10
17/09/2025	17:26:42.837	3		209.20
			3	209.20
			3	209.20
17/09/2025	17:26:15.592	60		209.00
			60	209.00
			60	209.00

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: 1 891.50
Ask: 1 895.50
Volume: 67 786
-1.84%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 21:19:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice