Tradegate Exchange

Alphabet Inc. Class A

848

811

152.82

Date	Time	Volume	Order Volume	Price
03/07/2025	19:01:27.284	1		152.82
			1	152.82
			1	152.82
03/07/2025	19:00:37.994	1		152.76
			1	152.76
			1	152.76
03/07/2025	18:59:38.084	10		152.84
			10	152.84
			10	152.84
03/07/2025	18:59:02.199	3		152.76
			3	152.76
			3	152.76
03/07/2025	18:58:47.053	144		152.86
			144	152.86
			144	152.86
03/07/2025	18:58:20.504	50		152.80
			50	152.80
			50	152.80
03/07/2025	18:57:31.904	6		152.78
			6	152.78
			6	152.78
03/07/2025	18:57:13.957	1		152.76
			1	152.76
			1	152.76
03/07/2025	18:55:00.274	60		152.76
			60	152.76
			60	152.76
03/07/2025	18:53:10.478	13		152.58
			13	152.58
			13	152.58
03/07/2025	18:53:06.472	40		152.62
			40	152.62
			40	152.62
03/07/2025	18:50:48.169	1		152.74
			1	152.74
			1	152.74
03/07/2025	18:50:01.520	100		152.70
			100	152.70
			100	152.70
03/07/2025	18:49:32.805	84		152.66
			84	152.66
			84	152.66
03/07/2025	18:49:19.868	100		152.66
			100	152.66
			100	152.66
03/07/2025	18:49:11.726	50		152.68
			50	152.68
			50	152.68
03/07/2025	18:48:31.693	7		152.66
			7	152.66
			7	152.66
03/07/2025	18:46:59.318	500		152.64
			500	152.64
			500	152.64
03/07/2025	18:46:25.180	200		152.66
			200	152.66
			200	152.66
03/07/2025	18:46:01.372	20		152.68
			20	152.68
			20	152.68
03/07/2025	18:44:35.179	2		152.62
			2	152.62
			2	152.62
03/07/2025	18:43:31.643	3		152.52
			3	152.52
			3	152.52
03/07/2025	18:41:16.346	512		152.64
			512	152.64
			512	152.64
03/07/2025	18:40:57.874	500		152.62
			500	152.62
			500	152.62
03/07/2025	18:40:00.773	313		152.50
			33	152.50
			20	152.50
			260	152.50
			313	152.50
03/07/2025	18:39:16.164	5		152.46
			5	152.46
			5	152.46
03/07/2025	18:37:49.491	90		152.46
			90	152.46
			90	152.46
03/07/2025	18:36:44.929	8		152.42
			8	152.42
			8	152.42
03/07/2025	18:35:07.999	2		152.40
			2	152.40
			2	152.40
03/07/2025	18:34:50.683	1		152.34
			1	152.34
			1	152.34
03/07/2025	18:34:01.477	1		152.44
			1	152.44
			1	152.44
03/07/2025	18:33:17.024	70		152.30
			70	152.30
			35	152.30
			35	152.30
03/07/2025	18:32:36.760	1		152.22
			1	152.22
			1	152.22
03/07/2025	18:29:48.369	20		152.26
			20	152.26
			20	152.26
03/07/2025	18:28:56.436	50		152.18
			50	152.18
			50	152.18
03/07/2025	18:28:04.045	40		152.28
			40	152.28
			40	152.28
03/07/2025	18:27:12.933	33		152.16
			33	152.16
			33	152.16
03/07/2025	18:27:07.452	2		152.16
			2	152.16
			2	152.16
03/07/2025	18:26:34.694	7		152.16
			7	152.16
			7	152.16
03/07/2025	18:24:21.583	3		152.08
			3	152.08
			3	152.08
03/07/2025	18:24:13.626	1		152.16
			1	152.16
			1	152.16
03/07/2025	18:23:56.389	590		152.02
			590	152.02
			590	152.02
03/07/2025	18:21:34.835	3		152.10
			3	152.10
			3	152.10
03/07/2025	18:19:22.255	6		152.20
			6	152.20
			6	152.20
03/07/2025	18:18:36.712	1		152.16
			1	152.16
			1	152.16
03/07/2025	18:18:13.818	18		152.16
			18	152.16
			18	152.16
03/07/2025	18:17:00.339	10		152.06
			10	152.06
			10	152.06
03/07/2025	18:16:26.365	1		152.10
			1	152.10
			1	152.10
03/07/2025	18:16:04.081	25		152.00
			25	152.00
			25	152.00
03/07/2025	18:15:04.217	1		152.10
			1	152.10
			1	152.10
03/07/2025	18:14:00.546	9		152.10
			9	152.10
			9	152.10
03/07/2025	18:11:52.770	328		152.10
			328	152.10
			328	152.10
03/07/2025	18:10:59.804	1		152.24
			1	152.24
			1	152.24
03/07/2025	18:10:54.774	40		152.16
			40	152.16
			40	152.16
03/07/2025	18:10:21.786	1		152.18
			1	152.18
			1	152.18
03/07/2025	18:09:59.976	10		152.08
			10	152.08
			10	152.08
03/07/2025	18:08:31.716	35		152.14
			35	152.14
			35	152.14
03/07/2025	18:07:28.919	15		152.18
			15	152.18
			15	152.18
03/07/2025	18:06:04.069	16		152.24
			16	152.24
			16	152.24
03/07/2025	18:05:30.777	40		152.08
			40	152.08
			40	152.08
03/07/2025	18:03:52.760	4		152.18
			4	152.18
			4	152.18
03/07/2025	18:02:54.501	13		152.16
			13	152.16
			13	152.16
03/07/2025	18:02:03.856	20		152.12
			20	152.12
			20	152.12
03/07/2025	18:01:58.402	15		152.12
			15	152.12
			15	152.12
03/07/2025	18:00:49.057	130		152.06
			130	152.06
			130	152.06
03/07/2025	18:00:46.649	1		152.06
			1	152.06
			1	152.06
03/07/2025	18:00:35.315	12		151.96
			12	151.96
			12	151.96
03/07/2025	18:00:07.824	5		151.92
			5	151.92
			5	151.92
03/07/2025	17:58:26.224	30		152.02
			30	152.02
			30	152.02
03/07/2025	17:55:10.846	7		151.98
			7	151.98
			7	151.98
03/07/2025	17:55:02.152	8		152.08
			8	152.08
			8	152.08
03/07/2025	17:54:45.055	33		152.00
			33	152.00
			33	152.00
03/07/2025	17:54:31.346	320		152.06
			320	152.06
			320	152.06
03/07/2025	17:53:57.203	10		151.96
			10	151.96
			10	151.96
03/07/2025	17:53:45.281	7		151.96
			7	151.96
			7	151.96
03/07/2025	17:52:57.720	33		152.06
			33	152.06
			33	152.06
03/07/2025	17:51:16.246	3		152.00
			3	152.00
			3	152.00
03/07/2025	17:48:06.113	40		152.06
			40	152.06
			40	152.06
03/07/2025	17:47:30.414	19		152.12
			19	152.12
			19	152.12
03/07/2025	17:47:06.836	10		152.16
			10	152.16
			10	152.16
03/07/2025	17:45:01.528	24		152.16
			24	152.16
			24	152.16
03/07/2025	17:44:48.713	70		152.08
			70	152.08
			70	152.08
03/07/2025	17:44:04.041	36		152.30
			36	152.30
			36	152.30
03/07/2025	17:43:44.281	200		152.18
			200	152.18
			200	152.18
03/07/2025	17:42:15.969	20		152.26
			20	152.26
			20	152.26
03/07/2025	17:40:23.815	1		152.22
			1	152.22
			1	152.22
03/07/2025	17:39:34.300	150		152.20
			150	152.20
			150	152.20
03/07/2025	17:39:02.693	1		152.18
			1	152.18
			1	152.18
03/07/2025	17:38:58.243	10		152.10
			10	152.10
			10	152.10
03/07/2025	17:37:09.993	1		151.96
			1	151.96
			1	151.96
03/07/2025	17:36:02.481	3		151.86
			3	151.86
			3	151.86
03/07/2025	17:35:49.659	70		151.98
			60	151.98
			70	151.98
			10	151.98
03/07/2025	17:35:35.984	4		151.88
			4	151.88
			4	151.88
03/07/2025	17:35:33.894	2		151.96
			2	151.96
			2	151.96
03/07/2025	17:34:50.321	4		151.96
			4	151.96
			4	151.96
03/07/2025	17:31:51.485	10		151.92
			10	151.92
			10	151.92
03/07/2025	17:31:15.573	25		151.96
			25	151.96
			25	151.96
03/07/2025	17:30:27.129	12		151.98
			12	151.98
			12	151.98
03/07/2025	17:30:09.857	107		151.92
			107	151.92
			107	151.92
03/07/2025	17:29:28.408	16		151.82
			16	151.82
			16	151.82
03/07/2025	17:28:12.018	10		151.86
			10	151.86
			10	151.86
03/07/2025	17:28:06.323	2		151.84
			2	151.84
			2	151.84
03/07/2025	17:27:55.410	4		151.76
			4	151.76
			4	151.76
03/07/2025	17:27:39.705	22		151.80
			12	151.80
			10	151.80
			22	151.80
03/07/2025	17:26:29.364	7		152.04
			7	152.04
			7	152.04
03/07/2025	17:26:20.192	51		152.08
			51	152.08
			51	152.08
03/07/2025	17:25:24.445	70		152.06
			70	152.06
			70	152.06
03/07/2025	17:25:03.755	40		152.06
			40	152.06
			40	152.06
03/07/2025	17:24:09.793	1		152.16
			1	152.16
			1	152.16
03/07/2025	17:24:03.537	20		152.12
			20	152.12
			20	152.12
03/07/2025	17:23:23.829	100		152.06
			100	152.06
			100	152.06
03/07/2025	17:23:13.045	100		152.06
			100	152.06
			100	152.06
03/07/2025	17:23:09.152	22		152.04
			22	152.04
			22	152.04
03/07/2025	17:22:47.595	8		152.06
			8	152.06
			8	152.06
03/07/2025	17:22:09.628	80		152.10
			80	152.10
			80	152.10
03/07/2025	17:21:34.928	20		152.08
			20	152.08
			20	152.08
03/07/2025	17:20:18.172	1		152.06
			1	152.06
			1	152.06
03/07/2025	17:17:28.312	100		152.10
			100	152.10
			100	152.10
03/07/2025	17:17:06.161	15		152.00
			15	152.00
			15	152.00
03/07/2025	17:15:55.870	1		152.02
			1	152.02
			1	152.02
03/07/2025	17:14:28.383	70		151.94
			70	151.94
			70	151.94
03/07/2025	17:11:43.843	4		152.04
			4	152.04
			4	152.04
03/07/2025	17:10:17.836	40		152.04
			40	152.04
			40	152.04
03/07/2025	17:10:07.444	15		151.94
			15	151.94
			15	151.94
03/07/2025	17:08:33.152	1		151.94
			1	151.94
			1	151.94
03/07/2025	17:08:15.262	10		151.92
			10	151.92
			10	151.92
03/07/2025	17:07:58.078	5		151.88
			5	151.88
			5	151.88
03/07/2025	17:07:44.949	1		151.92
			1	151.92
			1	151.92
03/07/2025	17:06:53.007	1		151.92
			1	151.92
			1	151.92
03/07/2025	17:06:27.444	8		151.96
			8	151.96
			8	151.96
03/07/2025	17:06:22.219	1		151.90
			1	151.90
			1	151.90
03/07/2025	17:04:37.354	8		151.98
			8	151.98
			8	151.98
03/07/2025	17:04:13.114	132		151.96
			132	151.96
			132	151.96
03/07/2025	17:03:20.634	20		152.02
			20	152.02
			20	152.02
03/07/2025	17:01:47.925	10		151.96
			10	151.96
			10	151.96
03/07/2025	17:01:23.409	10		151.98
			10	151.98
			10	151.98
03/07/2025	17:01:13.375	30		151.98
			30	151.98
			30	151.98
03/07/2025	17:00:29.018	3		151.88
			3	151.88
			3	151.88
03/07/2025	17:00:02.848	2		151.94
			2	151.94
			2	151.94
03/07/2025	16:58:26.608	32		151.86
			32	151.86
			32	151.86
03/07/2025	16:57:42.233	213		151.86
			213	151.86
			213	151.86
03/07/2025	16:57:06.044	26		151.96
			26	151.96
			26	151.96
03/07/2025	16:56:59.569	19		151.98
			19	151.98
			19	151.98
03/07/2025	16:56:41.811	11		151.92
			11	151.92
			11	151.92
03/07/2025	16:56:28.589	20		151.90
			20	151.90
			20	151.90
03/07/2025	16:54:52.166	5		152.00
			5	152.00
			5	152.00
03/07/2025	16:54:12.244	4		151.96
			4	151.96
			4	151.96
03/07/2025	16:53:54.014	10		151.98
			10	151.98
			10	151.98
03/07/2025	16:52:33.153	2		151.86
			2	151.86
			2	151.86
03/07/2025	16:52:10.053	1		151.76
			1	151.76
			1	151.76
03/07/2025	16:51:36.299	15		151.82
			15	151.82
			15	151.82
03/07/2025	16:51:35.906	30		151.84
			30	151.84
			30	151.84
03/07/2025	16:51:13.807	132		151.86
			132	151.86
			132	151.86
03/07/2025	16:49:41.678	3		151.92
			3	151.92
			3	151.92
03/07/2025	16:49:23.155	14		151.96
			14	151.96
			14	151.96
03/07/2025	16:48:40.509	1		151.98
			1	151.98
			1	151.98
03/07/2025	16:48:22.537	7		151.92
			7	151.92
			7	151.92
03/07/2025	16:47:58.580	1		151.92
			1	151.92
			1	151.92
03/07/2025	16:46:18.745	1		151.90
			1	151.90
			1	151.90
03/07/2025	16:46:05.636	20		151.90
			20	151.90
			20	151.90
03/07/2025	16:46:03.363	11		151.92
			11	151.92
			11	151.92
03/07/2025	16:45:59.692	2		151.92
			2	151.92
			2	151.92
03/07/2025	16:45:28.517	10		151.88
			10	151.88
			10	151.88
03/07/2025	16:44:52.486	3		151.80
			3	151.80
			3	151.80
03/07/2025	16:44:40.390	39		151.90
			39	151.90
			39	151.90
03/07/2025	16:44:36.903	2		151.90
			2	151.90
			2	151.90
03/07/2025	16:44:04.230	25		151.80
			25	151.80
			25	151.80
03/07/2025	16:42:14.350	7		151.86
			7	151.86
			7	151.86
03/07/2025	16:42:02.949	10		151.82
			10	151.82
			10	151.82
03/07/2025	16:41:41.180	1		151.90
			1	151.90
			1	151.90
03/07/2025	16:41:35.840	100		151.80
			100	151.80
			100	151.80
03/07/2025	16:39:53.593	5		151.76
			5	151.76
			5	151.76
03/07/2025	16:39:48.784	4		151.76
			4	151.76
			4	151.76
03/07/2025	16:39:37.800	5		151.70
			5	151.70
			5	151.70
03/07/2025	16:39:11.989	100		151.68
			100	151.68
			100	151.68
03/07/2025	16:38:53.722	10		151.62
			10	151.62
			10	151.62
03/07/2025	16:37:21.138	47		151.66
			47	151.66
			47	151.66
03/07/2025	16:36:47.183	65		151.68
			65	151.68
			65	151.68
03/07/2025	16:35:17.733	132		151.80
			132	151.80
			132	151.80
03/07/2025	16:34:30.974	150		151.80
			150	151.80
			150	151.80
03/07/2025	16:34:25.209	1		151.92
			1	151.92
			1	151.92
03/07/2025	16:33:50.910	20		151.98
			20	151.98
			20	151.98
03/07/2025	16:32:56.195	20		151.92
			20	151.92
			20	151.92
03/07/2025	16:32:46.575	4		151.84
			4	151.84
			4	151.84
03/07/2025	16:31:33.649	50		151.80
			50	151.80
			50	151.80
03/07/2025	16:31:02.215	22		151.84
			22	151.84
			22	151.84
03/07/2025	16:30:27.820	70		151.70
			70	151.70
			70	151.70
03/07/2025	16:29:37.388	53		151.56
			53	151.56
			53	151.56
03/07/2025	16:28:57.107	5		151.48
			5	151.48
			5	151.48
03/07/2025	16:25:38.731	30		151.58
			30	151.58
			30	151.58
03/07/2025	16:24:29.621	50		151.72
			50	151.72
			50	151.72
03/07/2025	16:23:55.551	900		151.66
			900	151.66
			900	151.66
03/07/2025	16:22:41.165	2		151.68
			2	151.68
			2	151.68
03/07/2025	16:22:27.636	25		151.64
			25	151.64
			25	151.64
03/07/2025	16:21:55.168	2		151.56
			2	151.56
			2	151.56
03/07/2025	16:21:50.107	485		151.54
			485	151.54
			485	151.54
03/07/2025	16:21:48.480	260		151.60
			260	151.60
			260	151.60
03/07/2025	16:21:35.052	2		151.60
			2	151.60
			2	151.60
03/07/2025	16:20:32.481	20		151.62
			20	151.62
			20	151.62
03/07/2025	16:19:58.111	38		151.58
			38	151.58
			38	151.58
03/07/2025	16:19:55.830	15		151.60
			15	151.60
			15	151.60
03/07/2025	16:19:13.285	10		151.50
			10	151.50
			10	151.50
03/07/2025	16:19:08.567	100		151.58
			100	151.58
			100	151.58
03/07/2025	16:18:23.558	100		151.52
			100	151.52
			100	151.52
03/07/2025	16:17:30.557	12		151.44
			12	151.44
			12	151.44
03/07/2025	16:17:21.498	900		151.52
			900	151.52
			900	151.52
03/07/2025	16:16:28.744	1		151.40
			1	151.40
			1	151.40
03/07/2025	16:15:25.953	7		151.32
			7	151.32
			7	151.32
03/07/2025	16:15:15.629	3		151.40
			3	151.40
			3	151.40
03/07/2025	16:14:32.797	10		151.36
			10	151.36
			10	151.36
03/07/2025	16:14:31.069	3		151.30
			3	151.30
			3	151.30
03/07/2025	16:14:26.838	1		151.36
			1	151.36
			1	151.36
03/07/2025	16:14:16.351	4		151.42
			4	151.42
			4	151.42
03/07/2025	16:13:48.079	17		151.58
			17	151.58
			17	151.58
03/07/2025	16:13:24.467	50		151.56
			50	151.56
			50	151.56
03/07/2025	16:13:16.291	263		151.58
			263	151.58
			263	151.58
03/07/2025	16:12:51.731	20		151.66
			20	151.66
			20	151.66
03/07/2025	16:12:50.307	50		151.60
			50	151.60
			50	151.60
03/07/2025	16:11:15.631	150		151.50
			150	151.50
			150	151.50
03/07/2025	16:10:56.785	4		151.48
			4	151.48
			4	151.48
03/07/2025	16:10:01.636	4		151.46
			4	151.46
			4	151.46
03/07/2025	16:09:03.441	23		151.34
			23	151.34
			23	151.34
03/07/2025	16:08:54.933	7		151.34
			7	151.34
			7	151.34
03/07/2025	16:08:52.109	6		151.34
			6	151.34
			6	151.34
03/07/2025	16:08:47.210	3		151.28
			3	151.28
			3	151.28
03/07/2025	16:08:05.971	20		151.34
			20	151.34
			20	151.34
03/07/2025	16:07:13.775	1		151.50
			1	151.50
			1	151.50
03/07/2025	16:06:48.345	16		151.50
			16	151.50
			16	151.50
03/07/2025	16:06:17.997	7		151.34
			7	151.34
			7	151.34
03/07/2025	16:05:52.209	8		151.42
			8	151.42
			8	151.42
03/07/2025	16:05:31.713	35		151.42
			35	151.42
			35	151.42
03/07/2025	16:05:02.953	9		151.38
			9	151.38
			9	151.38
03/07/2025	16:04:41.819	70		151.50
			70	151.50
			70	151.50
03/07/2025	16:04:38.190	15		151.48
			15	151.48
			15	151.48
03/07/2025	16:04:21.472	1		151.34
			1	151.34
			1	151.34
03/07/2025	16:04:06.307	4		151.36
			4	151.36
			4	151.36
03/07/2025	16:03:44.979	3		151.18
			3	151.18
			3	151.18
03/07/2025	16:03:37.032	2		151.18
			2	151.18
			2	151.18
03/07/2025	16:02:26.933	45		151.30
			45	151.30
			45	151.30
03/07/2025	16:02:06.948	162		151.40
			162	151.40
			162	151.40
03/07/2025	16:01:39.092	19		151.44
			19	151.44
			19	151.44
03/07/2025	16:01:36.279	198		151.42
			198	151.42
			198	151.42
03/07/2025	16:00:43.422	9		151.50
			9	151.50
			9	151.50
03/07/2025	16:00:24.945	13		151.58
			13	151.58
			13	151.58
03/07/2025	16:00:07.443	33		151.54
			33	151.54
			33	151.54
03/07/2025	16:00:05.865	13		151.56
			13	151.56
			13	151.56
03/07/2025	15:58:02.629	15		151.46
			15	151.46
			15	151.46
03/07/2025	15:58:00.817	10		151.46
			10	151.46
			10	151.46
03/07/2025	15:57:13.088	1		151.36
			1	151.36
			1	151.36
03/07/2025	15:56:53.372	1		151.36
			1	151.36
			1	151.36
03/07/2025	15:53:44.841	50		151.46
			50	151.46
			50	151.46
03/07/2025	15:53:13.308	33		151.52
			33	151.52
			33	151.52
03/07/2025	15:53:07.018	25		151.44
			25	151.44
			25	151.44
03/07/2025	15:52:56.952	13		151.56
			13	151.56
			13	151.56
03/07/2025	15:52:31.293	1		151.66
			1	151.66
			1	151.66
03/07/2025	15:51:45.757	62		151.52
			62	151.52
			62	151.52
03/07/2025	15:51:33.043	1		151.34
			1	151.34
			1	151.34
03/07/2025	15:51:30.153	67		151.38
			67	151.38
			67	151.38
03/07/2025	15:51:21.450	150		151.38
			150	151.38
			150	151.38
03/07/2025	15:50:35.328	20		151.54
			20	151.54
			20	151.54
03/07/2025	15:50:30.075	20		151.60
			20	151.60
			20	151.60
03/07/2025	15:50:11.009	15		151.56
			15	151.56
			15	151.56
03/07/2025	15:49:47.825	1		151.34
			1	151.34
			1	151.34
03/07/2025	15:49:46.779	15		151.36
			15	151.36
			15	151.36
03/07/2025	15:49:45.296	1		151.30
			1	151.30
			1	151.30
03/07/2025	15:48:25.108	99		151.36
			99	151.36
			99	151.36
03/07/2025	15:48:12.714	24		151.40
			24	151.40
			24	151.40
03/07/2025	15:48:12.079	18		151.40
			18	151.40
			18	151.40
03/07/2025	15:48:11.919	16		151.40
			16	151.40
			16	151.40
03/07/2025	15:48:10.922	15		151.38
			15	151.38
			15	151.38
03/07/2025	15:47:57.590	19		151.38
			19	151.38
			19	151.38
03/07/2025	15:47:55.594	1		151.46
			1	151.46
			1	151.46
03/07/2025	15:47:54.596	32		151.38
			32	151.38
			32	151.38
03/07/2025	15:47:52.848	16		151.38
			16	151.38
			16	151.38
03/07/2025	15:47:52.582	30		151.38
			30	151.38
			30	151.38
03/07/2025	15:47:41.691	35		151.30
			35	151.30
			35	151.30
03/07/2025	15:47:35.694	58		151.30
			58	151.30
			58	151.30
03/07/2025	15:47:35.480	20		151.28
			20	151.28
			20	151.28
03/07/2025	15:47:32.564	15		151.30
			15	151.30
			15	151.30
03/07/2025	15:47:05.279	13		151.26
			13	151.26
			13	151.26
03/07/2025	15:46:59.430	14		151.18
			14	151.18
			14	151.18
03/07/2025	15:46:20.443	1		151.24
			1	151.24
			1	151.24
03/07/2025	15:46:03.503	15		150.84
			15	150.84
			15	150.84
03/07/2025	15:45:53.778	1		150.84
			1	150.84
			1	150.84
03/07/2025	15:45:28.255	6		151.00
			6	151.00
			6	151.00
03/07/2025	15:45:16.173	80		151.00
			80	151.00
			80	151.00
03/07/2025	15:45:00.535	464		150.94
			464	150.94
			464	150.94
03/07/2025	15:42:51.625	15		150.58
			15	150.58
			15	150.58
03/07/2025	15:42:43.803	4		150.76
			4	150.76
			4	150.76
03/07/2025	15:42:18.733	500		150.60
			500	150.60
			500	150.60
03/07/2025	15:42:03.414	13		150.42
			13	150.42
			13	150.42
03/07/2025	15:42:03.341	24		150.50
			14	150.50
			24	150.50
			10	150.50
03/07/2025	15:41:53.683	14		150.64
			14	150.64
			14	150.64
03/07/2025	15:41:50.893	50		150.64
			50	150.64
			50	150.64
03/07/2025	15:41:37.539	50		150.62
			50	150.62
			50	150.62
03/07/2025	15:40:53.051	46		150.94
			26	150.94
			20	150.94
			46	150.94
03/07/2025	15:40:47.553	12		151.00
			10	151.00
			12	151.00
			2	151.00
03/07/2025	15:40:46.980	80		151.06
			80	151.06
			80	151.06
03/07/2025	15:40:36.966	4		151.20
			4	151.20
			4	151.20
03/07/2025	15:39:58.174	15		151.20
			15	151.20
			15	151.20
03/07/2025	15:39:57.859	14		151.20
			14	151.20
			14	151.20
03/07/2025	15:39:57.244	109		151.20
			109	151.20
			109	151.20
03/07/2025	15:39:57.087	35		151.18
			35	151.18
			35	151.18
03/07/2025	15:39:57.028	39		151.18
			39	151.18
			39	151.18
03/07/2025	15:38:23.064	4		151.60
			4	151.60
			4	151.60
03/07/2025	15:38:06.111	5		151.88
			5	151.88
			5	151.88
03/07/2025	15:38:04.534	263		151.74
			263	151.74
			263	151.74
03/07/2025	15:37:24.418	150		152.12
			150	152.12
			150	152.12
03/07/2025	15:37:19.976	55		152.08
			55	152.08
			55	152.08
03/07/2025	15:37:18.688	195		152.10
			195	152.10
			195	152.10
03/07/2025	15:36:51.186	15		152.38
			15	152.38
			15	152.38
03/07/2025	15:36:42.777	21		152.38
			21	152.38
			21	152.38
03/07/2025	15:36:20.225	82		152.58
			82	152.58
			82	152.58
03/07/2025	15:36:15.492	2		152.48
			2	152.48
			2	152.48
03/07/2025	15:36:10.099	690		152.64
			690	152.64
			690	152.64
03/07/2025	15:36:08.452	60		152.60
			60	152.60
			60	152.60
03/07/2025	15:36:06.847	18		152.48
			18	152.48
			18	152.48
03/07/2025	15:36:05.794	1		152.54
			1	152.54
			1	152.54
03/07/2025	15:36:02.634	3		152.38
			3	152.38
			3	152.38
03/07/2025	15:35:30.536	1		152.32
			1	152.32
			1	152.32
03/07/2025	15:35:16.763	15		152.16
			15	152.16
			15	152.16
03/07/2025	15:33:09.903	1 487		152.46
			1 487	152.46
			1 487	152.46
03/07/2025	15:32:51.761	2		152.44
			2	152.44
			2	152.44
03/07/2025	15:32:24.851	20		152.32
			20	152.32
			20	152.32
03/07/2025	15:31:28.967	15		152.26
			15	152.26
			15	152.26
03/07/2025	15:31:00.385	125		152.02
			125	152.02
			125	152.02
03/07/2025	15:30:14.755	200		151.74
			200	151.74
			200	151.74
03/07/2025	15:30:06.438	600		151.68
			320	151.68
			280	151.68
			600	151.68
03/07/2025	15:30:05.536	10		152.02
			10	152.02
			10	152.02
03/07/2025	15:27:40.423	16		152.36
			16	152.36
			16	152.36
03/07/2025	15:26:43.998	10		152.44
			10	152.44
			10	152.44

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: 1 700.50
Ask: 1 702.00
Volume: 34 922
-1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 19:03:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice