Tradegate Exchange

Alphabet Inc. Class A

647

591

151.66

Date	Time	Volume	Order Volume	Price
04/07/2025	20:49:29.585	2		151.66
			2	151.66
			2	151.66
04/07/2025	20:49:24.823	10		151.66
			10	151.66
			10	151.66
04/07/2025	20:48:54.361	20		151.66
			20	151.66
			20	151.66
04/07/2025	20:46:14.231	30		151.66
			30	151.66
			30	151.66
04/07/2025	20:45:20.262	25		151.10
			25	151.10
			25	151.10
04/07/2025	20:42:35.340	500		151.30
			500	151.30
			500	151.30
04/07/2025	20:40:19.753	2		151.66
			2	151.66
			2	151.66
04/07/2025	20:39:38.062	5		151.66
			5	151.66
			5	151.66
04/07/2025	20:39:18.547	400		151.42
			400	151.42
			400	151.42
04/07/2025	20:38:08.469	289		151.40
			289	151.40
			289	151.40
04/07/2025	20:37:34.344	288		151.40
			288	151.40
			288	151.40
04/07/2025	20:37:14.610	288		151.40
			288	151.40
			288	151.40
04/07/2025	20:32:25.796	3		151.40
			3	151.40
			3	151.40
04/07/2025	20:29:19.392	500		151.00
			500	151.00
			500	151.00
04/07/2025	20:26:33.362	500		151.20
			500	151.20
			500	151.20
04/07/2025	20:25:23.070	14		151.20
			14	151.20
			14	151.20
04/07/2025	20:25:13.629	10		151.20
			10	151.20
			10	151.20
04/07/2025	20:21:44.031	1		150.70
			1	150.70
			1	150.70
04/07/2025	20:18:14.316	10		150.70
			10	150.70
			10	150.70
04/07/2025	20:17:27.802	250		150.68
			250	150.68
			250	150.68
04/07/2025	20:15:29.365	2		150.68
			2	150.68
			2	150.68
04/07/2025	20:14:38.962	19		150.68
			19	150.68
			19	150.68
04/07/2025	20:12:41.339	20		150.80
			20	150.80
			20	150.80
04/07/2025	20:12:28.756	30		150.80
			30	150.80
			30	150.80
04/07/2025	20:10:00.472	23		150.80
			23	150.80
			23	150.80
04/07/2025	20:07:04.964	25		150.34
			25	150.34
			25	150.34
04/07/2025	20:06:19.101	12		150.80
			12	150.80
			12	150.80
04/07/2025	20:05:11.582	8		150.34
			8	150.34
			8	150.34
04/07/2025	20:04:51.700	6		150.80
			6	150.80
			6	150.80
04/07/2025	20:04:27.335	1		150.80
			1	150.80
			1	150.80
04/07/2025	19:53:19.669	100		150.80
			100	150.80
			100	150.80
04/07/2025	19:50:28.849	3		150.80
			3	150.80
			3	150.80
04/07/2025	19:45:34.544	10		150.80
			10	150.80
			10	150.80
04/07/2025	19:45:16.442	15		150.80
			15	150.80
			15	150.80
04/07/2025	19:43:19.399	20		150.34
			20	150.34
			10	150.34
			10	150.34
04/07/2025	19:38:19.066	20		150.80
			20	150.80
			20	150.80
04/07/2025	19:34:46.350	7		150.80
			7	150.80
			7	150.80
04/07/2025	19:34:40.860	10		150.80
			10	150.80
			10	150.80
04/07/2025	19:28:21.342	13		150.80
			13	150.80
			13	150.80
04/07/2025	19:24:39.973	14		150.80
			14	150.80
			14	150.80
04/07/2025	19:19:51.403	66		150.80
			66	150.80
			66	150.80
04/07/2025	19:18:49.899	1		150.80
			1	150.80
			1	150.80
04/07/2025	19:11:56.997	10		150.80
			10	150.80
			10	150.80
04/07/2025	19:11:42.438	10		150.80
			10	150.80
			10	150.80
04/07/2025	19:11:08.394	35		150.32
			35	150.32
			35	150.32
04/07/2025	19:09:21.486	30		150.32
			30	150.32
			30	150.32
04/07/2025	19:08:01.234	10		150.56
			10	150.56
			10	150.56
04/07/2025	19:07:31.377	240		150.60
			240	150.60
			240	150.60
04/07/2025	19:01:12.485	13		151.10
			13	151.10
			13	151.10
04/07/2025	18:59:16.758	30		151.10
			30	151.10
			30	151.10
04/07/2025	18:58:42.656	52		150.80
			52	150.80
			52	150.80
04/07/2025	18:58:24.082	200		150.82
			200	150.82
			200	150.82
04/07/2025	18:55:32.503	4		151.18
			4	151.18
			4	151.18
04/07/2025	18:49:12.990	100		151.18
			100	151.18
			100	151.18
04/07/2025	18:47:05.955	2		151.18
			2	151.18
			2	151.18
04/07/2025	18:44:54.276	1		151.18
			1	151.18
			1	151.18
04/07/2025	18:41:32.344	25		151.18
			25	151.18
			25	151.18
04/07/2025	18:40:05.087	15		151.18
			15	151.18
			15	151.18
04/07/2025	18:39:53.338	2		151.18
			2	151.18
			2	151.18
04/07/2025	18:34:31.865	3		151.18
			3	151.18
			3	151.18
04/07/2025	18:30:15.644	7		151.18
			7	151.18
			7	151.18
04/07/2025	18:29:55.594	1		150.82
			1	150.82
			1	150.82
04/07/2025	18:28:35.389	23		150.82
			23	150.82
			23	150.82
04/07/2025	18:26:37.732	1		151.18
			1	151.18
			1	151.18
04/07/2025	18:26:25.448	80		150.82
			80	150.82
			80	150.82
04/07/2025	18:25:40.733	15		151.18
			15	151.18
			15	151.18
04/07/2025	18:23:19.777	500		151.00
			500	151.00
			500	151.00
04/07/2025	18:18:34.761	34		151.18
			34	151.18
			34	151.18
04/07/2025	18:18:34.692	3		151.18
			3	151.18
			3	151.18
04/07/2025	18:17:09.837	100		151.00
			100	151.00
			100	151.00
04/07/2025	18:16:56.103	18		151.00
			18	151.00
			18	151.00
04/07/2025	18:13:27.807	50		151.00
			50	151.00
			50	151.00
04/07/2025	18:08:57.341	10		150.98
			10	150.98
			10	150.98
04/07/2025	18:06:17.011	13		150.98
			13	150.98
			13	150.98
04/07/2025	18:04:36.947	10		150.82
			10	150.82
			10	150.82
04/07/2025	17:59:54.606	12		150.82
			12	150.82
			12	150.82
04/07/2025	17:59:35.456	65		150.82
			65	150.82
			65	150.82
04/07/2025	17:58:01.495	5		150.98
			5	150.98
			5	150.98
04/07/2025	17:56:59.672	3		150.82
			3	150.82
			3	150.82
04/07/2025	17:56:53.872	80		150.98
			80	150.98
			80	150.98
04/07/2025	17:56:48.512	1		150.98
			1	150.98
			1	150.98
04/07/2025	17:54:59.706	41		150.98
			41	150.98
			41	150.98
04/07/2025	17:53:53.172	67		150.98
			67	150.98
			67	150.98
04/07/2025	17:52:47.870	33		150.98
			33	150.98
			33	150.98
04/07/2025	17:51:44.929	1		150.98
			1	150.98
			1	150.98
04/07/2025	17:48:37.035	1		150.98
			1	150.98
			1	150.98
04/07/2025	17:48:08.823	25		150.98
			25	150.98
			25	150.98
04/07/2025	17:47:53.246	250		150.50
			250	150.50
			250	150.50
04/07/2025	17:47:42.602	20		150.50
			20	150.50
			20	150.50
04/07/2025	17:47:42.196	20		150.98
			20	150.98
			20	150.98
04/07/2025	17:43:58.955	20		150.98
			20	150.98
			20	150.98
04/07/2025	17:43:49.120	10		150.98
			10	150.98
			10	150.98
04/07/2025	17:43:43.842	46		150.98
			46	150.98
			46	150.98
04/07/2025	17:41:29.849	8		150.98
			8	150.98
			8	150.98
04/07/2025	17:41:27.145	10		150.98
			10	150.98
			10	150.98
04/07/2025	17:39:56.460	40		150.98
			40	150.98
			40	150.98
04/07/2025	17:39:04.913	15		150.98
			15	150.98
			15	150.98
04/07/2025	17:38:38.109	15		150.98
			15	150.98
			15	150.98
04/07/2025	17:36:39.199	10		150.98
			10	150.98
			10	150.98
04/07/2025	17:36:38.866	7		150.98
			7	150.98
			7	150.98
04/07/2025	17:35:54.868	2		150.54
			2	150.54
			2	150.54
04/07/2025	17:35:48.281	10		150.60
			10	150.60
			10	150.60
04/07/2025	17:30:23.738	150		150.26
			150	150.26
			150	150.26
04/07/2025	17:29:09.453	50		150.40
			50	150.40
			50	150.40
04/07/2025	17:29:07.008	41		150.50
			41	150.50
			41	150.50
04/07/2025	17:28:37.614	350		150.40
			350	150.40
			350	150.40
04/07/2025	17:27:10.264	80		150.50
			80	150.50
			80	150.50
04/07/2025	17:24:12.517	25		150.56
			25	150.56
			25	150.56
04/07/2025	17:23:19.040	70		150.76
			70	150.76
			70	150.76
04/07/2025	17:22:57.725	2		150.56
			2	150.56
			2	150.56
04/07/2025	17:19:06.575	33		150.50
			33	150.50
			33	150.50
04/07/2025	17:18:43.330	200		150.42
			200	150.42
			200	150.42
04/07/2025	17:18:39.501	1		150.42
			1	150.42
			1	150.42
04/07/2025	17:18:09.029	18		150.42
			18	150.42
			18	150.42
04/07/2025	17:17:35.544	3		150.48
			3	150.48
			3	150.48
04/07/2025	17:17:32.582	35		150.42
			35	150.42
			35	150.42
04/07/2025	17:16:53.840	142		150.48
			142	150.48
			142	150.48
04/07/2025	17:16:31.232	125		150.48
			125	150.48
			125	150.48
04/07/2025	17:15:44.987	2		150.48
			2	150.48
			2	150.48
04/07/2025	17:15:23.884	15		150.48
			15	150.48
			15	150.48
04/07/2025	17:15:00.444	4		150.38
			4	150.38
			4	150.38
04/07/2025	17:14:53.564	7		150.38
			7	150.38
			5	150.38
			2	150.38
04/07/2025	17:13:58.194	5		150.48
			5	150.48
			5	150.48
04/07/2025	17:13:17.424	5		150.48
			5	150.48
			5	150.48
04/07/2025	17:10:06.275	300		150.42
			300	150.42
			300	150.42
04/07/2025	17:09:44.277	350		150.40
			50	150.40
			350	150.40
			300	150.40
04/07/2025	17:08:57.360	4		150.28
			4	150.28
			4	150.28
04/07/2025	17:07:48.874	33		150.34
			33	150.34
			33	150.34
04/07/2025	17:06:09.661	34		150.44
			34	150.44
			34	150.44
04/07/2025	17:05:38.187	10		150.38
			10	150.38
			10	150.38
04/07/2025	17:05:28.760	25		150.38
			25	150.38
			25	150.38
04/07/2025	17:05:00.820	14		150.34
			14	150.34
			14	150.34
04/07/2025	17:04:48.705	5		150.38
			5	150.38
			5	150.38
04/07/2025	17:03:06.999	1		150.40
			1	150.40
			1	150.40
04/07/2025	17:02:00.640	10		150.36
			10	150.36
			10	150.36
04/07/2025	17:01:38.968	7		150.36
			7	150.36
			7	150.36
04/07/2025	16:59:51.197	3		150.34
			3	150.34
			3	150.34
04/07/2025	16:59:09.237	10		150.40
			10	150.40
			10	150.40
04/07/2025	16:58:34.516	6		150.40
			6	150.40
			6	150.40
04/07/2025	16:57:03.162	338		150.34
			338	150.34
			200	150.34
			138	150.34
04/07/2025	16:55:43.075	350		150.34
			350	150.34
			350	150.34
04/07/2025	16:55:37.339	33		150.40
			33	150.40
			33	150.40
04/07/2025	16:55:27.991	350		150.36
			350	150.36
			350	150.36
04/07/2025	16:55:19.174	80		150.36
			40	150.36
			80	150.36
			40	150.36
04/07/2025	16:55:16.429	13		150.44
			13	150.44
			13	150.44
04/07/2025	16:54:51.142	3		150.44
			3	150.44
			3	150.44
04/07/2025	16:54:50.650	40		150.48
			40	150.48
			40	150.48
04/07/2025	16:51:01.920	250		150.46
			250	150.46
			239	150.46
			6	150.46
			5	150.46
04/07/2025	16:50:47.035	70		150.56
			70	150.56
			70	150.56
04/07/2025	16:50:26.109	250		150.52
			250	150.52
			250	150.52
04/07/2025	16:50:18.616	10		150.52
			10	150.52
			10	150.52
04/07/2025	16:46:57.330	100		150.54
			100	150.54
			100	150.54
04/07/2025	16:46:50.528	100		150.54
			100	150.54
			100	150.54
04/07/2025	16:43:59.210	1		150.52
			1	150.52
			1	150.52
04/07/2025	16:43:58.063	10		150.52
			10	150.52
			10	150.52
04/07/2025	16:43:57.993	39		150.52
			39	150.52
			39	150.52
04/07/2025	16:43:36.089	5		150.60
			5	150.60
			5	150.60
04/07/2025	16:43:28.962	20		150.62
			20	150.62
			20	150.62
04/07/2025	16:42:51.765	100		150.64
			100	150.64
			100	150.64
04/07/2025	16:41:39.125	10		150.64
			10	150.64
			10	150.64
04/07/2025	16:40:11.682	7		150.66
			7	150.66
			7	150.66
04/07/2025	16:39:21.454	1		150.68
			1	150.68
			1	150.68
04/07/2025	16:37:07.842	200		150.66
			200	150.66
			200	150.66
04/07/2025	16:33:29.594	9		150.70
			9	150.70
			9	150.70
04/07/2025	16:33:18.662	33		150.70
			33	150.70
			33	150.70
04/07/2025	16:32:37.471	20		150.70
			20	150.70
			20	150.70
04/07/2025	16:31:20.940	14		150.68
			14	150.68
			14	150.68
04/07/2025	16:31:12.649	33		150.70
			33	150.70
			33	150.70
04/07/2025	16:29:15.024	30		150.70
			30	150.70
			30	150.70
04/07/2025	16:25:34.372	94		150.96
			94	150.96
			94	150.96
04/07/2025	16:21:14.034	165		150.98
			165	150.98
			165	150.98
04/07/2025	16:17:08.384	40		150.84
			40	150.84
			40	150.84
04/07/2025	16:14:32.900	20		150.98
			20	150.98
			20	150.98
04/07/2025	16:12:10.952	3		150.80
			3	150.80
			3	150.80
04/07/2025	16:11:39.958	1		150.90
			1	150.90
			1	150.90
04/07/2025	16:11:27.869	8		150.90
			8	150.90
			8	150.90
04/07/2025	16:11:23.668	4		150.90
			4	150.90
			4	150.90
04/07/2025	16:09:59.302	3		150.90
			3	150.90
			3	150.90
04/07/2025	16:07:44.386	7		150.96
			7	150.96
			7	150.96
04/07/2025	16:06:29.369	18		150.80
			18	150.80
			18	150.80
04/07/2025	16:04:48.881	4		150.98
			4	150.98
			4	150.98
04/07/2025	16:04:47.211	5		150.80
			5	150.80
			5	150.80
04/07/2025	16:03:05.784	35		150.80
			35	150.80
			35	150.80
04/07/2025	16:02:43.483	100		150.80
			100	150.80
			100	150.80
04/07/2025	16:02:07.943	4		150.88
			4	150.88
			4	150.88
04/07/2025	16:01:03.070	3		150.90
			3	150.90
			3	150.90
04/07/2025	16:00:24.573	37		150.90
			37	150.90
			37	150.90
04/07/2025	16:00:00.923	1		150.98
			1	150.98
			1	150.98
04/07/2025	15:59:20.140	3		151.04
			3	151.04
			3	151.04
04/07/2025	15:59:03.640	40		151.04
			40	151.04
			40	151.04
04/07/2025	15:58:45.923	250		151.06
			250	151.06
			250	151.06
04/07/2025	15:54:49.803	9		151.20
			9	151.20
			9	151.20
04/07/2025	15:51:46.309	13		151.28
			13	151.28
			13	151.28
04/07/2025	15:51:36.165	10		151.12
			10	151.12
			10	151.12
04/07/2025	15:51:28.658	10		151.12
			10	151.12
			10	151.12
04/07/2025	15:51:03.657	2		151.12
			2	151.12
			2	151.12
04/07/2025	15:49:28.393	350		151.18
			350	151.18
			85	151.18
			265	151.18
04/07/2025	15:48:28.501	9		151.18
			9	151.18
			9	151.18
04/07/2025	15:48:07.568	200		151.28
			200	151.28
			200	151.28
04/07/2025	15:47:47.292	9		151.28
			9	151.28
			9	151.28
04/07/2025	15:46:59.450	20		151.12
			20	151.12
			20	151.12
04/07/2025	15:45:38.823	10		151.06
			10	151.06
			10	151.06
04/07/2025	15:45:09.995	85		151.02
			85	151.02
			85	151.02
04/07/2025	15:43:15.042	50		151.24
			50	151.24
			50	151.24
04/07/2025	15:42:42.765	30		151.24
			30	151.24
			30	151.24
04/07/2025	15:41:47.867	200		151.16
			200	151.16
			200	151.16
04/07/2025	15:41:28.192	9		150.94
			9	150.94
			9	150.94
04/07/2025	15:40:05.665	7		150.88
			7	150.88
			7	150.88
04/07/2025	15:39:01.973	50		150.84
			50	150.84
			50	150.84
04/07/2025	15:39:01.331	100		150.88
			100	150.88
			100	150.88
04/07/2025	15:38:28.966	14		150.94
			14	150.94
			14	150.94
04/07/2025	15:37:58.070	10		151.00
			10	151.00
			10	151.00
04/07/2025	15:36:21.536	100		150.96
			100	150.96
			100	150.96
04/07/2025	15:36:14.742	4		150.96
			4	150.96
			4	150.96
04/07/2025	15:34:29.029	9		151.06
			9	151.06
			9	151.06
04/07/2025	15:34:09.169	4		151.06
			4	151.06
			4	151.06
04/07/2025	15:31:29.438	15		150.96
			15	150.96
			15	150.96
04/07/2025	15:29:37.388	8		151.04
			8	151.04
			8	151.04
04/07/2025	15:28:49.468	67		151.04
			67	151.04
			67	151.04
04/07/2025	15:28:28.542	1		151.04
			1	151.04
			1	151.04
04/07/2025	15:28:28.186	38		150.96
			38	150.96
			38	150.96
04/07/2025	15:24:28.304	9		151.00
			9	151.00
			9	151.00
04/07/2025	15:24:23.820	5		151.08
			5	151.08
			5	151.08
04/07/2025	15:23:48.302	4		151.08
			4	151.08
			4	151.08
04/07/2025	15:23:43.121	1		151.08
			1	151.08
			1	151.08
04/07/2025	15:22:36.451	3		151.00
			3	151.00
			3	151.00
04/07/2025	15:22:21.097	4		151.08
			4	151.08
			4	151.08
04/07/2025	15:22:14.931	23		151.00
			23	151.00
			23	151.00
04/07/2025	15:22:06.764	1		151.08
			1	151.08
			1	151.08
04/07/2025	15:21:58.475	7		150.90
			5	150.90
			2	150.90
			7	150.90
04/07/2025	15:21:30.616	340		151.00
			340	151.00
			340	151.00
04/07/2025	15:21:30.555	20		150.90
			20	150.90
			20	150.90
04/07/2025	15:21:10.987	8		150.88
			8	150.88
			8	150.88
04/07/2025	15:18:27.860	20		150.90
			20	150.90
			20	150.90
04/07/2025	15:16:11.180	78		150.98
			78	150.98
			78	150.98
04/07/2025	15:14:14.891	20		151.12
			20	151.12
			20	151.12
04/07/2025	15:13:26.719	1		151.12
			1	151.12
			1	151.12
04/07/2025	15:13:15.813	10		150.94
			10	150.94
			10	150.94
04/07/2025	15:13:11.010	9		150.94
			9	150.94
			9	150.94
04/07/2025	15:11:10.959	246		150.88
			246	150.88
			246	150.88
04/07/2025	15:11:09.578	290		151.00
			10	151.00
			290	151.00
			50	151.00
			5	151.00
			10	151.00
			90	151.00
			10	151.00
			100	151.00
			15	151.00
04/07/2025	15:08:49.004	200		151.04
			200	151.04
			200	151.04
04/07/2025	15:04:11.353	12		151.06
			12	151.06
			12	151.06
04/07/2025	15:03:17.049	8		151.16
			8	151.16
			8	151.16
04/07/2025	15:00:11.653	8		151.12
			8	151.12
			8	151.12
04/07/2025	14:59:26.088	4		151.28
			4	151.28
			4	151.28
04/07/2025	14:59:04.029	1		151.28
			1	151.28
			1	151.28
04/07/2025	14:58:39.269	3		151.12
			3	151.12
			3	151.12
04/07/2025	14:57:38.417	40		151.12
			40	151.12
			40	151.12
04/07/2025	14:57:14.955	50		151.18
			50	151.18
			50	151.18
04/07/2025	14:56:39.040	20		151.18
			20	151.18
			20	151.18
04/07/2025	14:56:11.599	15		151.06
			15	151.06
			15	151.06
04/07/2025	14:56:11.278	4		151.06
			4	151.06
			4	151.06
04/07/2025	14:55:32.018	7		151.24
			7	151.24
			7	151.24
04/07/2025	14:54:04.034	1		151.28
			1	151.28
			1	151.28
04/07/2025	14:53:04.188	100		151.28
			100	151.28
			100	151.28
04/07/2025	14:52:02.927	2		151.24
			2	151.24
			2	151.24
04/07/2025	14:52:02.306	121		151.08
			121	151.08
			121	151.08
04/07/2025	14:51:58.898	3		151.20
			3	151.20
			3	151.20
04/07/2025	14:50:50.456	70		151.06
			70	151.06
			70	151.06
04/07/2025	14:50:30.891	100		151.06
			100	151.06
			100	151.06
04/07/2025	14:50:22.657	200		151.10
			200	151.10
			200	151.10
04/07/2025	14:46:57.150	10		151.22
			10	151.22
			10	151.22
04/07/2025	14:44:42.424	2		151.32
			2	151.32
			2	151.32
04/07/2025	14:42:59.328	65		151.34
			65	151.34
			65	151.34
04/07/2025	14:42:53.842	110		151.30
			110	151.30
			110	151.30
04/07/2025	14:38:16.269	100		151.30
			100	151.30
			100	151.30
04/07/2025	14:37:25.364	10		151.30
			10	151.30
			10	151.30
04/07/2025	14:34:47.925	33		151.34
			33	151.34
			33	151.34
04/07/2025	14:33:15.700	240		151.34
			240	151.34
			240	151.34
04/07/2025	14:26:20.801	2		151.26
			2	151.26
			2	151.26
04/07/2025	14:25:42.649	47		151.12
			47	151.12
			47	151.12
04/07/2025	14:25:31.902	16		151.26
			16	151.26
			16	151.26
04/07/2025	14:24:16.263	25		151.20
			25	151.20
			25	151.20
04/07/2025	14:24:00.150	250		151.18
			250	151.18
			250	151.18
04/07/2025	14:22:53.502	340		151.20
			340	151.20
			340	151.20
04/07/2025	14:22:52.144	2		151.22
			2	151.22
			2	151.22
04/07/2025	14:22:34.812	350		151.20
			350	151.20
			350	151.20
04/07/2025	14:20:13.970	10		151.24
			10	151.24
			10	151.24
04/07/2025	14:19:56.858	4		151.24
			4	151.24
			4	151.24
04/07/2025	14:18:23.251	350		151.22
			350	151.22
			350	151.22
04/07/2025	14:16:09.855	19		151.24
			19	151.24
			19	151.24
04/07/2025	14:15:51.022	1		151.40
			1	151.40
			1	151.40
04/07/2025	14:15:19.352	1		151.40
			1	151.40
			1	151.40
04/07/2025	14:12:19.092	3		151.24
			3	151.24
			3	151.24
04/07/2025	14:12:12.756	3		151.40
			3	151.40
			3	151.40
04/07/2025	14:11:33.754	40		151.40
			40	151.40
			40	151.40
04/07/2025	14:11:04.364	22		151.24
			22	151.24
			22	151.24
04/07/2025	14:04:12.952	8		151.44
			8	151.44
			8	151.44
04/07/2025	14:03:37.582	75		151.28
			75	151.28
			75	151.28
04/07/2025	14:03:11.481	6		151.44
			6	151.44
			6	151.44
04/07/2025	14:02:12.296	3		151.44
			3	151.44
			3	151.44
04/07/2025	14:01:15.374	3		151.44
			3	151.44
			3	151.44
04/07/2025	13:59:41.931	52		151.28
			52	151.28
			52	151.28
04/07/2025	13:59:20.190	3		151.28
			3	151.28
			3	151.28
04/07/2025	13:58:59.228	24		151.28
			24	151.28
			24	151.28
04/07/2025	13:58:42.494	5		151.28
			5	151.28
			5	151.28
04/07/2025	13:58:01.825	3		151.28
			3	151.28
			3	151.28
04/07/2025	13:57:47.823	2		151.44
			2	151.44
			2	151.44
04/07/2025	13:56:56.911	7		151.44
			7	151.44
			7	151.44
04/07/2025	13:55:46.216	130		151.38
			130	151.38
			130	151.38
04/07/2025	13:54:11.737	4		151.36
			4	151.36
			4	151.36
04/07/2025	13:53:47.781	1		151.36
			1	151.36
			1	151.36
04/07/2025	13:53:03.147	26		151.24
			26	151.24
			26	151.24
04/07/2025	13:52:43.339	7		151.36
			7	151.36
			7	151.36
04/07/2025	13:51:04.499	10		151.24
			10	151.24
			10	151.24
04/07/2025	13:48:12.410	6		151.36
			6	151.36
			6	151.36
04/07/2025	13:47:30.667	3		151.28
			3	151.28
			3	151.28
04/07/2025	13:46:33.725	150		151.36
			150	151.36
			150	151.36
04/07/2025	13:44:08.955	5		151.46
			5	151.46
			5	151.46
04/07/2025	13:42:57.926	2		151.32
			2	151.32
			2	151.32
04/07/2025	13:40:08.676	1		151.40
			1	151.40
			1	151.40
04/07/2025	13:37:01.174	1		151.42
			1	151.42
			1	151.42
04/07/2025	13:36:43.425	20		151.42
			20	151.42
			20	151.42
04/07/2025	13:32:26.656	140		151.36
			140	151.36
			140	151.36
04/07/2025	13:32:21.669	10		151.36
			10	151.36
			10	151.36
04/07/2025	13:30:34.925	3		151.36
			3	151.36
			3	151.36
04/07/2025	13:30:16.621	14		151.48
			14	151.48
			14	151.48
04/07/2025	13:30:15.711	1		151.48
			1	151.48
			1	151.48
04/07/2025	13:29:31.643	33		151.48
			33	151.48
			33	151.48
04/07/2025	13:26:42.263	4		151.52
			4	151.52
			4	151.52
04/07/2025	13:26:39.627	15		151.42
			15	151.42
			15	151.42
04/07/2025	13:22:47.347	10		151.52
			10	151.52
			10	151.52
04/07/2025	13:21:12.067	40		151.54
			40	151.54
			40	151.54
04/07/2025	13:19:54.557	33		151.54
			33	151.54
			33	151.54
04/07/2025	13:14:44.458	34		151.32
			34	151.32
			34	151.32
04/07/2025	13:14:02.117	1		151.40
			1	151.40
			1	151.40
04/07/2025	13:13:03.275	6		151.24
			6	151.24
			6	151.24

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: 1 748.50
Ask: 1 751.00
Volume: 56 854
+2.97%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 20:50:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice