Tradegate Exchange

Alphabet Inc. Class A

1659

1408

252.65

Date	Time	Volume	Order Volume	Price
17/12/2025	21:59:22.559	30		252.65
			30	252.65
			30	252.65
17/12/2025	21:57:37.829	8		252.65
			8	252.65
			8	252.65
17/12/2025	21:57:09.228	18		252.80
			18	252.80
			18	252.80
17/12/2025	21:57:08.672	146		252.75
			106	252.75
			40	252.75
			146	252.75
17/12/2025	21:57:07.173	40		252.75
			40	252.75
			40	252.75
17/12/2025	21:56:43.648	500		252.65
			500	252.65
			500	252.65
17/12/2025	21:56:13.053	93		252.40
			93	252.40
			93	252.40
17/12/2025	21:55:53.252	500		252.45
			500	252.45
			500	252.45
17/12/2025	21:55:24.497	10		252.75
			10	252.75
			10	252.75
17/12/2025	21:55:01.882	39		252.70
			39	252.70
			39	252.70
17/12/2025	21:54:36.834	15		252.55
			8	252.55
			15	252.55
			7	252.55
17/12/2025	21:52:30.743	5		252.65
			5	252.65
			5	252.65
17/12/2025	21:51:49.659	5		252.50
			5	252.50
			5	252.50
17/12/2025	21:50:45.797	10		253.15
			10	253.15
			10	253.15
17/12/2025	21:50:45.262	4		252.85
			1	252.85
			3	252.85
			4	252.85
17/12/2025	21:46:17.360	9		253.05
			9	253.05
			9	253.05
17/12/2025	21:44:43.328	30		253.20
			30	253.20
			30	253.20
17/12/2025	21:43:50.221	10		253.35
			10	253.35
			10	253.35
17/12/2025	21:43:42.031	10		253.30
			10	253.30
			10	253.30
17/12/2025	21:43:04.022	10		253.10
			10	253.10
			10	253.10
17/12/2025	21:42:44.086	30		253.10
			30	253.10
			30	253.10
17/12/2025	21:41:20.303	120		253.50
			120	253.50
			5	253.50
			115	253.50
17/12/2025	21:40:00.700	40		253.40
			40	253.40
			40	253.40
17/12/2025	21:38:38.978	4		253.40
			4	253.40
			4	253.40
17/12/2025	21:38:01.788	14		253.30
			14	253.30
			14	253.30
17/12/2025	21:37:02.345	26		253.00
			26	253.00
			26	253.00
17/12/2025	21:35:45.200	2		252.85
			2	252.85
			2	252.85
17/12/2025	21:34:48.882	5		252.85
			5	252.85
			5	252.85
17/12/2025	21:33:50.762	8		252.45
			8	252.45
			8	252.45
17/12/2025	21:33:15.037	15		252.65
			15	252.65
			15	252.65
17/12/2025	21:31:05.994	450		252.85
			450	252.85
			450	252.85
17/12/2025	21:30:41.647	80		252.95
			80	252.95
			80	252.95
17/12/2025	21:29:42.020	20		252.85
			20	252.85
			20	252.85
17/12/2025	21:28:20.008	15		252.50
			15	252.50
			15	252.50
17/12/2025	21:26:44.172	4		252.80
			4	252.80
			4	252.80
17/12/2025	21:23:49.457	585		252.80
			585	252.80
			585	252.80
17/12/2025	21:23:16.591	10		253.05
			10	253.05
			10	253.05
17/12/2025	21:22:52.672	10		252.65
			10	252.65
			10	252.65
17/12/2025	21:20:41.460	7		252.50
			7	252.50
			7	252.50
17/12/2025	21:20:24.215	10		252.50
			10	252.50
			10	252.50
17/12/2025	21:20:17.333	119		252.60
			119	252.60
			119	252.60
17/12/2025	21:20:05.251	1		252.65
			1	252.65
			1	252.65
17/12/2025	21:18:15.913	5		252.75
			5	252.75
			5	252.75
17/12/2025	21:15:36.202	1		252.70
			1	252.70
			1	252.70
17/12/2025	21:14:27.408	4		252.85
			4	252.85
			4	252.85
17/12/2025	21:13:32.657	243		252.50
			243	252.50
			243	252.50
17/12/2025	21:13:17.961	26		252.50
			26	252.50
			26	252.50
17/12/2025	21:13:06.464	20		252.75
			20	252.75
			20	252.75
17/12/2025	21:11:32.588	10		252.55
			10	252.55
			10	252.55
17/12/2025	21:11:06.647	18		252.60
			18	252.60
			18	252.60
17/12/2025	21:10:22.001	50		252.70
			50	252.70
			50	252.70
17/12/2025	21:10:20.078	16		252.70
			16	252.70
			16	252.70
17/12/2025	21:09:01.800	2		252.65
			2	252.65
			2	252.65
17/12/2025	21:07:16.046	10		252.45
			10	252.45
			10	252.45
17/12/2025	21:05:47.767	50		252.75
			50	252.75
			50	252.75
17/12/2025	21:05:17.257	43		252.40
			43	252.40
			43	252.40
17/12/2025	21:03:34.349	10		252.70
			10	252.70
			10	252.70
17/12/2025	21:03:00.749	20		252.45
			20	252.45
			20	252.45
17/12/2025	21:02:47.036	4		252.65
			4	252.65
			4	252.65
17/12/2025	21:01:21.006	598		252.45
			598	252.45
			598	252.45
17/12/2025	20:59:45.182	2		252.65
			2	252.65
			2	252.65
17/12/2025	20:59:36.652	9		252.80
			9	252.80
			9	252.80
17/12/2025	20:57:38.587	5		252.75
			5	252.75
			5	252.75
17/12/2025	20:57:29.197	18		252.80
			18	252.80
			18	252.80
17/12/2025	20:57:21.730	4		252.50
			4	252.50
			4	252.50
17/12/2025	20:56:47.636	8		252.85
			8	252.85
			8	252.85
17/12/2025	20:56:12.579	20		252.60
			20	252.60
			20	252.60
17/12/2025	20:56:01.064	15		252.55
			15	252.55
			15	252.55
17/12/2025	20:55:52.931	1		252.55
			1	252.55
			1	252.55
17/12/2025	20:54:55.384	20		252.75
			20	252.75
			20	252.75
17/12/2025	20:54:45.787	1		253.05
			1	253.05
			1	253.05
17/12/2025	20:53:55.005	2		253.00
			2	253.00
			2	253.00
17/12/2025	20:53:05.781	7		253.00
			7	253.00
			7	253.00
17/12/2025	20:51:25.267	10		252.60
			10	252.60
			10	252.60
17/12/2025	20:49:57.289	2		253.00
			2	253.00
			2	253.00
17/12/2025	20:47:44.405	58		253.00
			58	253.00
			54	253.00
			4	253.00
17/12/2025	20:46:54.772	1		252.95
			1	252.95
			1	252.95
17/12/2025	20:46:36.156	1		253.25
			1	253.25
			1	253.25
17/12/2025	20:46:24.751	120		253.05
			120	253.05
			120	253.05
17/12/2025	20:46:23.902	50		253.10
			50	253.10
			50	253.10
17/12/2025	20:45:27.473	78		253.55
			78	253.55
			78	253.55
17/12/2025	20:45:19.616	100		253.25
			100	253.25
			100	253.25
17/12/2025	20:44:22.442	4		253.50
			4	253.50
			4	253.50
17/12/2025	20:44:03.957	10		253.15
			10	253.15
			10	253.15
17/12/2025	20:44:02.674	31		253.15
			31	253.15
			31	253.15
17/12/2025	20:40:57.968	2		253.35
			2	253.35
			2	253.35
17/12/2025	20:40:44.440	12		253.45
			12	253.45
			12	253.45
17/12/2025	20:38:17.148	15		252.95
			15	252.95
			15	252.95
17/12/2025	20:37:52.382	19		253.20
			19	253.20
			19	253.20
17/12/2025	20:37:51.908	6		252.90
			6	252.90
			6	252.90
17/12/2025	20:37:44.755	20		252.90
			20	252.90
			20	252.90
17/12/2025	20:37:44.409	10		253.20
			10	253.20
			10	253.20
17/12/2025	20:37:41.989	36		253.25
			36	253.25
			36	253.25
17/12/2025	20:37:04.772	20		252.95
			10	252.95
			10	252.95
			20	252.95
17/12/2025	20:36:33.151	80		252.95
			80	252.95
			80	252.95
17/12/2025	20:35:56.244	40		252.85
			34	252.85
			40	252.85
			6	252.85
17/12/2025	20:35:10.747	99		252.90
			99	252.90
			99	252.90
17/12/2025	20:34:39.881	10		252.85
			10	252.85
			10	252.85
17/12/2025	20:34:39.783	30		253.00
			20	253.00
			2	253.00
			4	253.00
			4	253.00
			30	253.00
17/12/2025	20:30:08.068	10		253.40
			10	253.40
			10	253.40
17/12/2025	20:29:53.336	8		253.20
			8	253.20
			8	253.20
17/12/2025	20:28:10.001	9		253.15
			9	253.15
			9	253.15
17/12/2025	20:25:10.438	5		253.40
			5	253.40
			5	253.40
17/12/2025	20:25:05.610	1		253.70
			1	253.70
			1	253.70
17/12/2025	20:24:49.406	1		253.45
			1	253.45
			1	253.45
17/12/2025	20:24:44.045	500		253.45
			500	253.45
			500	253.45
17/12/2025	20:24:20.785	3		253.80
			3	253.80
			3	253.80
17/12/2025	20:24:11.833	1		253.80
			1	253.80
			1	253.80
17/12/2025	20:22:26.785	4		253.85
			4	253.85
			4	253.85
17/12/2025	20:21:43.366	20		253.65
			20	253.65
			20	253.65
17/12/2025	20:20:27.474	3		253.55
			3	253.55
			3	253.55
17/12/2025	20:19:59.085	1		253.90
			1	253.90
			1	253.90
17/12/2025	20:19:06.853	10		253.60
			10	253.60
			10	253.60
17/12/2025	20:18:40.095	56		253.60
			56	253.60
			56	253.60
17/12/2025	20:18:36.151	20		253.85
			20	253.85
			20	253.85
17/12/2025	20:17:46.706	14		253.55
			14	253.55
			14	253.55
17/12/2025	20:16:50.871	15		253.60
			15	253.60
			15	253.60
17/12/2025	20:16:33.110	20		253.55
			20	253.55
			20	253.55
17/12/2025	20:15:57.484	14		253.45
			14	253.45
			14	253.45
17/12/2025	20:15:47.363	20		253.75
			20	253.75
			20	253.75
17/12/2025	20:14:20.991	1		253.75
			1	253.75
			1	253.75
17/12/2025	20:13:33.105	25		253.70
			25	253.70
			25	253.70
17/12/2025	20:13:31.556	5		253.40
			5	253.40
			5	253.40
17/12/2025	20:11:45.968	11		253.60
			11	253.60
			11	253.60
17/12/2025	20:11:08.734	25		253.75
			25	253.75
			25	253.75
17/12/2025	20:11:08.661	4		253.45
			4	253.45
			4	253.45
17/12/2025	20:10:06.853	250		253.50
			250	253.50
			250	253.50
17/12/2025	20:09:59.460	8		253.35
			8	253.35
			8	253.35
17/12/2025	20:08:22.181	8		253.45
			8	253.45
			8	253.45
17/12/2025	20:07:43.360	33		253.35
			33	253.35
			13	253.35
			20	253.35
17/12/2025	20:07:43.254	13		253.35
			13	253.35
			13	253.35
17/12/2025	20:06:23.328	10		253.45
			10	253.45
			10	253.45
17/12/2025	20:05:41.614	50		253.75
			50	253.75
			2	253.75
			48	253.75
17/12/2025	20:03:19.248	4		253.55
			4	253.55
			4	253.55
17/12/2025	20:02:48.566	25		253.95
			25	253.95
			25	253.95
17/12/2025	20:02:23.080	280		253.90
			280	253.90
			280	253.90
17/12/2025	20:01:23.173	1		254.05
			1	254.05
			1	254.05
17/12/2025	20:01:04.216	13		253.80
			13	253.80
			13	253.80
17/12/2025	20:00:57.866	10		254.05
			10	254.05
			10	254.05
17/12/2025	19:59:48.211	4		254.15
			4	254.15
			4	254.15
17/12/2025	19:58:29.664	50		254.00
			50	254.00
			50	254.00
17/12/2025	19:57:33.558	15		253.75
			15	253.75
			15	253.75
17/12/2025	19:57:19.712	1		254.00
			1	254.00
			1	254.00
17/12/2025	19:56:58.286	4		253.75
			4	253.75
			4	253.75
17/12/2025	19:56:27.640	12		254.05
			12	254.05
			12	254.05
17/12/2025	19:56:19.258	39		253.95
			39	253.95
			39	253.95
17/12/2025	19:56:18.674	2		253.95
			2	253.95
			2	253.95
17/12/2025	19:56:03.245	1		253.90
			1	253.90
			1	253.90
17/12/2025	19:53:38.263	5		253.90
			5	253.90
			5	253.90
17/12/2025	19:53:20.556	9		254.20
			9	254.20
			9	254.20
17/12/2025	19:52:52.652	200		254.20
			200	254.20
			200	254.20
17/12/2025	19:52:44.743	20		254.00
			20	254.00
			20	254.00
17/12/2025	19:51:39.238	30		254.05
			30	254.05
			30	254.05
17/12/2025	19:51:30.012	44		253.95
			44	253.95
			44	253.95
17/12/2025	19:50:52.692	4		254.30
			4	254.30
			4	254.30
17/12/2025	19:50:30.773	7		254.10
			7	254.10
			7	254.10
17/12/2025	19:50:28.340	3		254.15
			3	254.15
			3	254.15
17/12/2025	19:49:54.716	1		254.45
			1	254.45
			1	254.45
17/12/2025	19:49:47.426	100		254.10
			100	254.10
			100	254.10
17/12/2025	19:48:24.478	1		254.10
			1	254.10
			1	254.10
17/12/2025	19:48:03.113	25		254.30
			25	254.30
			25	254.30
17/12/2025	19:47:54.521	7		254.00
			5	254.00
			2	254.00
			7	254.00
17/12/2025	19:47:48.873	6		254.00
			6	254.00
			1	254.00
			5	254.00
17/12/2025	19:47:43.279	1		254.30
			1	254.30
			1	254.30
17/12/2025	19:45:57.801	15		254.25
			15	254.25
			15	254.25
17/12/2025	19:45:51.773	50		254.35
			50	254.35
			50	254.35
17/12/2025	19:44:38.636	4		254.60
			4	254.60
			4	254.60
17/12/2025	19:43:56.339	2		254.60
			2	254.60
			2	254.60
17/12/2025	19:42:35.261	20		254.40
			20	254.40
			20	254.40
17/12/2025	19:41:53.548	1		254.80
			1	254.80
			1	254.80
17/12/2025	19:41:30.087	2		254.40
			2	254.40
			2	254.40
17/12/2025	19:41:26.663	3		254.70
			3	254.70
			3	254.70
17/12/2025	19:40:51.384	25		254.60
			25	254.60
			25	254.60
17/12/2025	19:40:11.094	315		254.50
			315	254.50
			315	254.50
17/12/2025	19:36:41.866	6		255.00
			6	255.00
			6	255.00
17/12/2025	19:36:03.810	2		254.85
			2	254.85
			2	254.85
17/12/2025	19:35:39.309	1		254.90
			1	254.90
			1	254.90
17/12/2025	19:35:19.357	2		254.65
			2	254.65
			2	254.65
17/12/2025	19:35:08.393	7		254.95
			7	254.95
			7	254.95
17/12/2025	19:35:00.698	10		255.00
			10	255.00
			10	255.00
17/12/2025	19:34:08.832	4		255.05
			4	255.05
			4	255.05
17/12/2025	19:32:59.257	20		254.75
			20	254.75
			20	254.75
17/12/2025	19:32:00.002	4		254.70
			4	254.70
			4	254.70
17/12/2025	19:31:50.240	1		255.00
			1	255.00
			1	255.00
17/12/2025	19:31:46.014	1		255.00
			1	255.00
			1	255.00
17/12/2025	19:30:36.348	1		254.95
			1	254.95
			1	254.95
17/12/2025	19:30:18.131	50		254.65
			50	254.65
			50	254.65
17/12/2025	19:29:19.840	15		255.05
			15	255.05
			15	255.05
17/12/2025	19:29:10.378	25		254.80
			25	254.80
			25	254.80
17/12/2025	19:27:55.159	25		255.00
			25	255.00
			25	255.00
17/12/2025	19:27:41.083	15		254.70
			15	254.70
			15	254.70
17/12/2025	19:27:10.894	2		254.75
			2	254.75
			2	254.75
17/12/2025	19:27:00.675	11		254.45
			11	254.45
			11	254.45
17/12/2025	19:26:25.272	3		254.45
			3	254.45
			3	254.45
17/12/2025	19:25:57.311	1		254.75
			1	254.75
			1	254.75
17/12/2025	19:24:35.899	1		254.85
			1	254.85
			1	254.85
17/12/2025	19:24:30.679	5		254.85
			5	254.85
			5	254.85
17/12/2025	19:24:13.432	8		254.60
			8	254.60
			8	254.60
17/12/2025	19:24:06.432	7		254.60
			7	254.60
			7	254.60
17/12/2025	19:24:05.406	2		254.60
			2	254.60
			2	254.60
17/12/2025	19:22:24.923	19		254.50
			19	254.50
			19	254.50
17/12/2025	19:22:14.268	200		254.50
			200	254.50
			200	254.50
17/12/2025	19:21:57.776	7		254.75
			7	254.75
			7	254.75
17/12/2025	19:20:10.408	5		254.80
			5	254.80
			5	254.80
17/12/2025	19:19:59.158	1		254.50
			1	254.50
			1	254.50
17/12/2025	19:18:39.929	2		254.70
			2	254.70
			2	254.70
17/12/2025	19:18:26.956	2		254.70
			2	254.70
			2	254.70
17/12/2025	19:18:22.056	39		254.40
			39	254.40
			39	254.40
17/12/2025	19:18:15.945	2		254.70
			2	254.70
			2	254.70
17/12/2025	19:17:32.520	12		254.25
			12	254.25
			12	254.25
17/12/2025	19:17:02.167	1		254.45
			1	254.45
			1	254.45
17/12/2025	19:15:50.316	58		254.35
			58	254.35
			58	254.35
17/12/2025	19:15:31.069	87		254.70
			87	254.70
			87	254.70
17/12/2025	19:14:42.718	26		254.40
			26	254.40
			26	254.40
17/12/2025	19:14:22.658	20		254.65
			20	254.65
			20	254.65
17/12/2025	19:14:10.572	3		254.40
			3	254.40
			3	254.40
17/12/2025	19:14:03.336	19		254.65
			19	254.65
			19	254.65
17/12/2025	19:12:03.123	210		254.50
			210	254.50
			210	254.50
17/12/2025	19:10:15.294	20		254.60
			20	254.60
			8	254.60
			12	254.60
17/12/2025	19:08:56.760	160		254.85
			160	254.85
			160	254.85
17/12/2025	19:08:49.732	10		255.05
			10	255.05
			10	255.05
17/12/2025	19:06:51.260	30		255.00
			30	255.00
			30	255.00
17/12/2025	19:04:28.535	120		254.50
			120	254.50
			120	254.50
17/12/2025	19:03:41.033	5		254.65
			5	254.65
			5	254.65
17/12/2025	19:03:21.639	3		254.75
			3	254.75
			3	254.75
17/12/2025	19:02:25.547	1		254.70
			1	254.70
			1	254.70
17/12/2025	19:01:50.981	4		254.40
			4	254.40
			4	254.40
17/12/2025	19:01:26.543	5		254.50
			5	254.50
			5	254.50
17/12/2025	19:00:15.592	11		254.60
			11	254.60
			11	254.60
17/12/2025	18:59:54.256	5		254.40
			5	254.40
			5	254.40
17/12/2025	18:59:04.384	5		254.40
			5	254.40
			5	254.40
17/12/2025	18:58:02.477	4		254.90
			4	254.90
			4	254.90
17/12/2025	18:57:31.570	5		254.75
			5	254.75
			5	254.75
17/12/2025	18:56:21.968	10		254.70
			10	254.70
			10	254.70
17/12/2025	18:56:16.945	10		254.70
			10	254.70
			10	254.70
17/12/2025	18:56:06.809	4		254.70
			4	254.70
			4	254.70
17/12/2025	18:55:35.990	8		254.55
			8	254.55
			8	254.55
17/12/2025	18:54:42.405	20		254.40
			20	254.40
			20	254.40
17/12/2025	18:53:44.400	60		254.50
			60	254.50
			60	254.50
17/12/2025	18:52:47.642	40		254.40
			40	254.40
			40	254.40
17/12/2025	18:52:46.474	16		254.70
			16	254.70
			16	254.70
17/12/2025	18:51:03.759	32		254.45
			32	254.45
			32	254.45
17/12/2025	18:50:52.718	2		254.25
			2	254.25
			2	254.25
17/12/2025	18:49:59.888	10		254.55
			10	254.55
			10	254.55
17/12/2025	18:49:55.468	30		254.60
			30	254.60
			30	254.60
17/12/2025	18:49:24.726	80		254.15
			80	254.15
			80	254.15
17/12/2025	18:49:19.354	3		254.20
			3	254.20
			3	254.20
17/12/2025	18:49:06.955	4		254.35
			4	254.35
			4	254.35
17/12/2025	18:48:52.707	10		254.00
			10	254.00
			10	254.00
17/12/2025	18:48:14.043	96		253.70
			96	253.70
			96	253.70
17/12/2025	18:48:13.947	78		254.00
			78	254.00
			78	254.00
17/12/2025	18:48:11.187	5		254.25
			5	254.25
			5	254.25
17/12/2025	18:46:44.996	10		254.55
			10	254.55
			10	254.55
17/12/2025	18:46:44.845	200		254.25
			200	254.25
			200	254.25
17/12/2025	18:46:08.706	2		254.50
			2	254.50
			2	254.50
17/12/2025	18:45:58.591	61		254.20
			61	254.20
			61	254.20
17/12/2025	18:45:36.440	50		254.50
			50	254.50
			50	254.50
17/12/2025	18:44:23.809	10		254.70
			10	254.70
			10	254.70
17/12/2025	18:44:02.422	7		254.50
			7	254.50
			7	254.50
17/12/2025	18:43:00.756	500		255.25
			500	255.25
			500	255.25
17/12/2025	18:41:12.005	12		254.70
			12	254.70
			12	254.70
17/12/2025	18:40:36.963	3		254.95
			3	254.95
			3	254.95
17/12/2025	18:40:28.807	10		254.70
			10	254.70
			10	254.70
17/12/2025	18:39:49.365	7		254.90
			7	254.90
			7	254.90
17/12/2025	18:38:16.971	5		254.95
			5	254.95
			5	254.95
17/12/2025	18:36:47.418	61		254.75
			61	254.75
			61	254.75
17/12/2025	18:36:02.833	100		254.80
			100	254.80
			100	254.80
17/12/2025	18:35:52.275	7		255.00
			7	255.00
			7	255.00
17/12/2025	18:35:13.307	100		255.20
			100	255.20
			100	255.20
17/12/2025	18:34:58.664	3		255.05
			3	255.05
			3	255.05
17/12/2025	18:34:41.560	1		255.50
			1	255.50
			1	255.50
17/12/2025	18:34:24.115	20		255.50
			20	255.50
			20	255.50
17/12/2025	18:34:18.642	100		255.50
			100	255.50
			100	255.50
17/12/2025	18:33:15.055	10		255.55
			10	255.55
			10	255.55
17/12/2025	18:33:07.492	5		255.25
			5	255.25
			5	255.25
17/12/2025	18:32:46.102	1		255.50
			1	255.50
			1	255.50
17/12/2025	18:30:51.356	25		255.50
			25	255.50
			25	255.50
17/12/2025	18:30:47.161	10		255.55
			10	255.55
			10	255.55
17/12/2025	18:30:33.566	2		255.25
			2	255.25
			2	255.25
17/12/2025	18:29:54.779	4		255.50
			4	255.50
			4	255.50
17/12/2025	18:29:34.148	1		255.40
			1	255.40
			1	255.40
17/12/2025	18:29:01.847	2		255.50
			2	255.50
			2	255.50
17/12/2025	18:28:53.348	10		255.60
			10	255.60
			10	255.60
17/12/2025	18:27:02.148	15		255.50
			15	255.50
			15	255.50
17/12/2025	18:25:54.727	35		255.70
			35	255.70
			35	255.70
17/12/2025	18:25:22.108	12		255.75
			12	255.75
			12	255.75
17/12/2025	18:24:22.159	25		255.20
			25	255.20
			25	255.20
17/12/2025	18:23:28.281	3		254.85
			3	254.85
			3	254.85
17/12/2025	18:23:15.096	100		254.75
			100	254.75
			100	254.75
17/12/2025	18:22:54.774	1		255.10
			1	255.10
			1	255.10
17/12/2025	18:22:50.094	10		255.10
			10	255.10
			10	255.10
17/12/2025	18:22:17.745	28		255.15
			28	255.15
			28	255.15
17/12/2025	18:21:39.229	40		254.85
			40	254.85
			40	254.85
17/12/2025	18:19:35.241	25		254.75
			25	254.75
			25	254.75
17/12/2025	18:19:04.993	44		254.70
			44	254.70
			44	254.70
17/12/2025	18:18:58.589	18		254.70
			18	254.70
			18	254.70
17/12/2025	18:18:32.562	7		254.70
			7	254.70
			7	254.70
17/12/2025	18:17:56.936	51		254.45
			50	254.45
			1	254.45
			51	254.45
17/12/2025	18:15:35.766	33		254.30
			33	254.30
			33	254.30
17/12/2025	18:14:51.694	16		254.65
			16	254.65
			16	254.65
17/12/2025	18:13:56.731	25		254.60
			25	254.60
			25	254.60
17/12/2025	18:13:37.310	8		255.05
			8	255.05
			8	255.05
17/12/2025	18:13:03.411	22		255.05
			12	255.05
			10	255.05
			22	255.05
17/12/2025	18:11:55.404	10		254.80
			10	254.80
			10	254.80
17/12/2025	18:11:47.466	5		255.15
			5	255.15
			5	255.15
17/12/2025	18:09:59.733	10		254.90
			10	254.90
			10	254.90
17/12/2025	18:09:00.884	7		254.70
			7	254.70
			7	254.70
17/12/2025	18:08:57.194	40		254.65
			40	254.65
			40	254.65
17/12/2025	18:08:52.181	23		254.90
			23	254.90
			23	254.90
17/12/2025	18:08:24.965	13		254.75
			13	254.75
			13	254.75
17/12/2025	18:07:24.770	35		254.45
			35	254.45
			35	254.45
17/12/2025	18:06:16.676	1		254.40
			1	254.40
			1	254.40
17/12/2025	18:05:20.968	10		254.55
			10	254.55
			10	254.55
17/12/2025	18:04:27.098	7		254.30
			7	254.30
			7	254.30
17/12/2025	18:04:25.755	9		254.30
			9	254.30
			9	254.30
17/12/2025	18:02:56.953	8		254.85
			8	254.85
			8	254.85
17/12/2025	18:01:47.511	4		254.95
			4	254.95
			4	254.95
17/12/2025	18:01:13.111	85		255.25
			85	255.25
			85	255.25
17/12/2025	18:01:04.285	3		255.20
			3	255.20
			3	255.20
17/12/2025	18:01:03.499	2		254.95
			2	254.95
			2	254.95
17/12/2025	18:01:00.692	10		254.95
			10	254.95
			10	254.95
17/12/2025	18:00:46.631	9		255.15
			9	255.15
			9	255.15
17/12/2025	18:00:04.545	2		255.00
			2	255.00
			2	255.00
17/12/2025	18:00:03.425	20		254.95
			20	254.95
			20	254.95
17/12/2025	17:58:36.980	8		254.40
			8	254.40
			8	254.40
17/12/2025	17:56:26.673	50		254.45
			50	254.45
			50	254.45
17/12/2025	17:56:12.967	1		254.55
			1	254.55
			1	254.55
17/12/2025	17:56:05.081	20		254.50
			20	254.50
			20	254.50

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: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice