Tradegate Exchange

Alphabet Inc. Class A

505

461

256.25

Date	Time	Volume	Order Volume	Price
18/12/2025	12:56:01.048	4		256.25
			4	256.25
			4	256.25
18/12/2025	12:56:00.500	4		256.15
			4	256.15
			4	256.15
18/12/2025	12:55:04.864	2		256.20
			2	256.20
			2	256.20
18/12/2025	12:53:55.618	28		256.15
			28	256.15
			28	256.15
18/12/2025	12:52:54.828	15		256.10
			15	256.10
			15	256.10
18/12/2025	12:52:23.291	60		256.05
			60	256.05
			60	256.05
18/12/2025	12:51:25.893	10		256.05
			10	256.05
			10	256.05
18/12/2025	12:51:06.920	1		256.10
			1	256.10
			1	256.10
18/12/2025	12:50:44.969	1		256.05
			1	256.05
			1	256.05
18/12/2025	12:50:34.104	20		256.15
			20	256.15
			20	256.15
18/12/2025	12:48:50.491	100		256.20
			100	256.20
			50	256.20
			50	256.20
18/12/2025	12:48:13.202	6		256.15
			6	256.15
			6	256.15
18/12/2025	12:47:56.817	10		256.15
			10	256.15
			10	256.15
18/12/2025	12:47:19.161	12		256.00
			12	256.00
			12	256.00
18/12/2025	12:46:08.395	10		256.05
			10	256.05
			10	256.05
18/12/2025	12:44:53.608	10		256.05
			10	256.05
			10	256.05
18/12/2025	12:44:43.595	30		256.10
			30	256.10
			30	256.10
18/12/2025	12:44:24.101	10		256.05
			10	256.05
			10	256.05
18/12/2025	12:44:20.393	1		256.05
			1	256.05
			1	256.05
18/12/2025	12:44:14.569	39		256.10
			39	256.10
			39	256.10
18/12/2025	12:43:40.337	1		256.15
			1	256.15
			1	256.15
18/12/2025	12:42:29.300	4		256.05
			4	256.05
			4	256.05
18/12/2025	12:42:10.089	14		256.10
			14	256.10
			14	256.10
18/12/2025	12:42:02.523	2		256.15
			2	256.15
			2	256.15
18/12/2025	12:41:53.873	5		256.05
			5	256.05
			5	256.05
18/12/2025	12:40:52.747	30		256.15
			30	256.15
			30	256.15
18/12/2025	12:40:35.554	56		255.90
			56	255.90
			56	255.90
18/12/2025	12:40:29.258	90		256.05
			90	256.05
			90	256.05
18/12/2025	12:40:25.004	1		256.05
			1	256.05
			1	256.05
18/12/2025	12:39:31.781	40		255.90
			40	255.90
			40	255.90
18/12/2025	12:39:26.129	90		256.05
			90	256.05
			90	256.05
18/12/2025	12:38:54.360	200		255.85
			200	255.85
			200	255.85
18/12/2025	12:36:57.568	10		255.95
			10	255.95
			10	255.95
18/12/2025	12:36:26.702	100		255.95
			100	255.95
			100	255.95
18/12/2025	12:35:54.674	4		255.90
			4	255.90
			4	255.90
18/12/2025	12:35:32.990	10		256.05
			10	256.05
			10	256.05
18/12/2025	12:34:40.994	2		255.95
			2	255.95
			2	255.95
18/12/2025	12:34:24.385	10		255.85
			10	255.85
			10	255.85
18/12/2025	12:33:49.065	20		256.05
			20	256.05
			20	256.05
18/12/2025	12:33:31.217	1		256.00
			1	256.00
			1	256.00
18/12/2025	12:33:17.798	16		255.85
			16	255.85
			16	255.85
18/12/2025	12:32:51.371	4		255.70
			4	255.70
			4	255.70
18/12/2025	12:31:46.214	10		256.00
			10	256.00
			10	256.00
18/12/2025	12:31:46.028	32		255.90
			32	255.90
			32	255.90
18/12/2025	12:31:45.934	5		255.90
			5	255.90
			5	255.90
18/12/2025	12:29:47.025	9		255.75
			9	255.75
			9	255.75
18/12/2025	12:28:33.137	5		255.85
			5	255.85
			5	255.85
18/12/2025	12:27:36.249	1		255.90
			1	255.90
			1	255.90
18/12/2025	12:27:21.786	14		255.90
			14	255.90
			14	255.90
18/12/2025	12:26:55.389	1		255.50
			1	255.50
			1	255.50
18/12/2025	12:24:47.968	1		255.75
			1	255.75
			1	255.75
18/12/2025	12:24:34.858	5		255.90
			5	255.90
			5	255.90
18/12/2025	12:22:46.102	3		256.10
			3	256.10
			3	256.10
18/12/2025	12:22:11.334	10		256.00
			10	256.00
			10	256.00
18/12/2025	12:21:56.391	3		255.95
			3	255.95
			3	255.95
18/12/2025	12:20:53.428	120		255.85
			120	255.85
			120	255.85
18/12/2025	12:20:35.533	1		256.00
			1	256.00
			1	256.00
18/12/2025	12:18:52.172	20		255.80
			20	255.80
			20	255.80
18/12/2025	12:18:12.073	2		255.85
			2	255.85
			2	255.85
18/12/2025	12:17:47.201	58		255.90
			58	255.90
			58	255.90
18/12/2025	12:16:22.912	8		256.05
			8	256.05
			8	256.05
18/12/2025	12:16:04.779	51		255.95
			1	255.95
			51	255.95
			50	255.95
18/12/2025	12:13:43.956	200		256.00
			200	256.00
			200	256.00
18/12/2025	12:13:43.778	5		256.00
			5	256.00
			5	256.00
18/12/2025	12:12:39.713	11		255.95
			11	255.95
			11	255.95
18/12/2025	12:11:50.067	3		256.15
			3	256.15
			3	256.15
18/12/2025	12:11:36.473	50		256.15
			44	256.15
			6	256.15
			50	256.15
18/12/2025	12:11:16.439	212		256.00
			1	256.00
			212	256.00
			2	256.00
			5	256.00
			4	256.00
			200	256.00
18/12/2025	12:10:40.445	5		255.75
			5	255.75
			5	255.75
18/12/2025	12:09:58.368	120		255.60
			120	255.60
			120	255.60
18/12/2025	12:09:31.201	17		255.70
			17	255.70
			17	255.70
18/12/2025	12:09:21.447	7		255.70
			7	255.70
			7	255.70
18/12/2025	12:09:14.789	3		255.70
			3	255.70
			3	255.70
18/12/2025	12:07:22.932	240		255.55
			240	255.55
			240	255.55
18/12/2025	12:07:12.071	8		255.65
			8	255.65
			8	255.65
18/12/2025	12:05:40.632	200		255.85
			200	255.85
			200	255.85
18/12/2025	12:04:42.938	4		255.95
			4	255.95
			4	255.95
18/12/2025	12:03:46.046	50		255.80
			50	255.80
			50	255.80
18/12/2025	12:03:32.909	160		255.80
			160	255.80
			160	255.80
18/12/2025	12:03:19.145	1		255.95
			1	255.95
			1	255.95
18/12/2025	12:01:44.112	4		255.95
			4	255.95
			4	255.95
18/12/2025	12:01:35.284	5		255.90
			5	255.90
			5	255.90
18/12/2025	11:59:07.527	10		255.80
			10	255.80
			10	255.80
18/12/2025	11:57:59.728	5		255.75
			5	255.75
			5	255.75
18/12/2025	11:57:13.183	6		255.70
			6	255.70
			6	255.70
18/12/2025	11:55:21.914	22		255.50
			22	255.50
			22	255.50
18/12/2025	11:54:53.738	20		255.55
			20	255.55
			20	255.55
18/12/2025	11:54:50.826	40		255.70
			40	255.70
			40	255.70
18/12/2025	11:53:34.113	20		255.85
			20	255.85
			20	255.85
18/12/2025	11:53:18.887	2		255.85
			2	255.85
			2	255.85
18/12/2025	11:52:12.702	10		255.85
			10	255.85
			10	255.85
18/12/2025	11:51:16.563	420		255.80
			420	255.80
			420	255.80
18/12/2025	11:51:15.180	20		255.90
			20	255.90
			20	255.90
18/12/2025	11:50:54.624	25		255.90
			25	255.90
			25	255.90
18/12/2025	11:47:56.759	30		255.85
			30	255.85
			30	255.85
18/12/2025	11:47:19.384	10		255.80
			10	255.80
			10	255.80
18/12/2025	11:46:08.651	4		255.90
			4	255.90
			4	255.90
18/12/2025	11:45:15.477	8		255.65
			8	255.65
			8	255.65
18/12/2025	11:44:52.410	40		255.65
			40	255.65
			40	255.65
18/12/2025	11:43:00.207	8		255.60
			8	255.60
			8	255.60
18/12/2025	11:42:59.048	7		255.55
			7	255.55
			7	255.55
18/12/2025	11:42:02.969	40		255.60
			40	255.60
			40	255.60
18/12/2025	11:41:55.129	100		255.65
			100	255.65
			100	255.65
18/12/2025	11:41:47.834	10		255.70
			10	255.70
			10	255.70
18/12/2025	11:41:36.950	1		255.70
			1	255.70
			1	255.70
18/12/2025	11:41:22.366	2		255.70
			2	255.70
			2	255.70
18/12/2025	11:40:53.421	1		255.70
			1	255.70
			1	255.70
18/12/2025	11:40:26.873	4		255.75
			4	255.75
			4	255.75
18/12/2025	11:39:04.719	2		255.60
			2	255.60
			2	255.60
18/12/2025	11:32:56.621	20		255.75
			20	255.75
			20	255.75
18/12/2025	11:31:37.498	50		255.70
			50	255.70
			50	255.70
18/12/2025	11:31:28.575	200		255.70
			200	255.70
			200	255.70
18/12/2025	11:30:51.168	1		255.65
			1	255.65
			1	255.65
18/12/2025	11:30:35.084	1		255.80
			1	255.80
			1	255.80
18/12/2025	11:30:20.393	1		255.50
			1	255.50
			1	255.50
18/12/2025	11:29:25.946	9		255.55
			9	255.55
			9	255.55
18/12/2025	11:27:42.648	10		255.45
			10	255.45
			10	255.45
18/12/2025	11:26:18.782	7		255.50
			7	255.50
			7	255.50
18/12/2025	11:25:58.203	3		255.40
			3	255.40
			3	255.40
18/12/2025	11:25:56.869	4		255.40
			4	255.40
			4	255.40
18/12/2025	11:25:48.955	4		255.55
			4	255.55
			4	255.55
18/12/2025	11:25:48.137	1		255.55
			1	255.55
			1	255.55
18/12/2025	11:25:41.974	5		255.40
			5	255.40
			5	255.40
18/12/2025	11:25:14.265	10		255.30
			10	255.30
			10	255.30
18/12/2025	11:24:27.755	5		255.50
			5	255.50
			5	255.50
18/12/2025	11:24:16.098	10		255.50
			10	255.50
			10	255.50
18/12/2025	11:23:07.708	10		255.35
			10	255.35
			10	255.35
18/12/2025	11:21:42.211	2		255.65
			2	255.65
			2	255.65
18/12/2025	11:21:29.487	14		255.65
			14	255.65
			14	255.65
18/12/2025	11:20:56.945	3		255.50
			3	255.50
			3	255.50
18/12/2025	11:19:21.772	15		255.50
			15	255.50
			15	255.50
18/12/2025	11:19:15.942	15		255.35
			15	255.35
			15	255.35
18/12/2025	11:19:13.902	10		255.50
			10	255.50
			10	255.50
18/12/2025	11:18:45.249	7		255.35
			7	255.35
			7	255.35
18/12/2025	11:18:30.258	7		255.50
			7	255.50
			7	255.50
18/12/2025	11:18:04.766	19		255.30
			19	255.30
			19	255.30
18/12/2025	11:17:59.885	2		255.50
			2	255.50
			2	255.50
18/12/2025	11:17:41.873	5		255.50
			5	255.50
			5	255.50
18/12/2025	11:17:37.956	19		255.35
			19	255.35
			19	255.35
18/12/2025	11:15:39.808	40		255.40
			40	255.40
			40	255.40
18/12/2025	11:15:03.403	1		255.45
			1	255.45
			1	255.45
18/12/2025	11:14:42.331	500		255.50
			500	255.50
			500	255.50
18/12/2025	11:14:10.074	500		255.50
			500	255.50
			500	255.50
18/12/2025	11:13:05.066	55		255.40
			55	255.40
			55	255.40
18/12/2025	11:12:58.000	3		255.55
			3	255.55
			3	255.55
18/12/2025	11:11:40.737	1		255.50
			1	255.50
			1	255.50
18/12/2025	11:11:15.384	500		255.50
			500	255.50
			500	255.50
18/12/2025	11:10:56.521	40		255.50
			40	255.50
			40	255.50
18/12/2025	11:08:26.258	300		255.20
			300	255.20
			300	255.20
18/12/2025	11:08:10.269	4		255.15
			4	255.15
			4	255.15
18/12/2025	11:08:04.401	10		255.25
			10	255.25
			10	255.25
18/12/2025	11:07:43.526	1		255.15
			1	255.15
			1	255.15
18/12/2025	11:07:37.490	8		255.50
			8	255.50
			8	255.50
18/12/2025	11:07:24.630	10		255.50
			10	255.50
			10	255.50
18/12/2025	11:07:23.943	6		255.50
			6	255.50
			6	255.50
18/12/2025	11:06:27.494	4		255.35
			4	255.35
			4	255.35
18/12/2025	11:06:18.498	39		255.50
			39	255.50
			39	255.50
18/12/2025	11:06:08.461	1		255.55
			1	255.55
			1	255.55
18/12/2025	11:05:54.460	3		255.60
			3	255.60
			3	255.60
18/12/2025	11:05:48.867	20		255.45
			20	255.45
			20	255.45
18/12/2025	11:05:03.247	27		255.35
			27	255.35
			27	255.35
18/12/2025	11:05:01.021	20		255.50
			20	255.50
			20	255.50
18/12/2025	11:03:44.339	3		255.35
			3	255.35
			3	255.35
18/12/2025	11:03:35.417	20		255.50
			20	255.50
			20	255.50
18/12/2025	11:02:52.174	1		255.45
			1	255.45
			1	255.45
18/12/2025	11:02:50.086	2		255.60
			2	255.60
			2	255.60
18/12/2025	11:01:32.335	4		255.55
			4	255.55
			4	255.55
18/12/2025	11:01:23.925	10		255.65
			10	255.65
			10	255.65
18/12/2025	11:00:01.025	314		255.60
			314	255.60
			314	255.60
18/12/2025	11:00:00.790	55		255.45
			55	255.45
			55	255.45
18/12/2025	10:59:06.646	2		255.60
			2	255.60
			2	255.60
18/12/2025	10:59:06.506	10		255.60
			10	255.60
			10	255.60
18/12/2025	10:57:35.771	17		255.50
			1	255.50
			17	255.50
			16	255.50
18/12/2025	10:55:08.236	250		255.50
			250	255.50
			250	255.50
18/12/2025	10:54:09.978	9		255.60
			9	255.60
			9	255.60
18/12/2025	10:53:29.675	3		255.55
			3	255.55
			3	255.55
18/12/2025	10:51:29.439	5		255.50
			5	255.50
			5	255.50
18/12/2025	10:50:58.262	20		255.40
			20	255.40
			20	255.40
18/12/2025	10:50:54.448	32		255.50
			32	255.50
			32	255.50
18/12/2025	10:50:22.731	1		255.65
			1	255.65
			1	255.65
18/12/2025	10:48:58.520	75		255.65
			75	255.65
			75	255.65
18/12/2025	10:48:53.209	260		255.50
			60	255.50
			260	255.50
			200	255.50
18/12/2025	10:48:48.689	156		255.45
			156	255.45
			156	255.45
18/12/2025	10:48:40.827	94		255.45
			94	255.45
			94	255.45
18/12/2025	10:48:34.858	1		255.45
			1	255.45
			1	255.45
18/12/2025	10:46:50.349	8		255.45
			8	255.45
			8	255.45
18/12/2025	10:46:49.647	1		255.45
			1	255.45
			1	255.45
18/12/2025	10:46:43.333	1		255.45
			1	255.45
			1	255.45
18/12/2025	10:46:39.557	6		255.45
			6	255.45
			6	255.45
18/12/2025	10:46:16.374	1		255.45
			1	255.45
			1	255.45
18/12/2025	10:44:26.629	40		255.30
			40	255.30
			40	255.30
18/12/2025	10:42:12.594	1		255.25
			1	255.25
			1	255.25
18/12/2025	10:41:57.598	3		255.15
			3	255.15
			3	255.15
18/12/2025	10:41:43.146	7		255.15
			7	255.15
			7	255.15
18/12/2025	10:41:40.382	1		255.15
			1	255.15
			1	255.15
18/12/2025	10:40:31.102	8		255.20
			8	255.20
			8	255.20
18/12/2025	10:40:23.571	10		255.05
			10	255.05
			10	255.05
18/12/2025	10:40:19.053	2		255.20
			2	255.20
			2	255.20
18/12/2025	10:40:12.803	42		255.20
			42	255.20
			42	255.20
18/12/2025	10:39:13.725	25		255.10
			25	255.10
			25	255.10
18/12/2025	10:38:47.243	10		254.95
			10	254.95
			10	254.95
18/12/2025	10:38:47.204	1		255.00
			1	255.00
			1	255.00
18/12/2025	10:38:33.580	5		255.05
			5	255.05
			5	255.05
18/12/2025	10:37:43.424	50		255.00
			50	255.00
			50	255.00
18/12/2025	10:37:41.663	10		255.00
			10	255.00
			10	255.00
18/12/2025	10:37:39.983	34		255.00
			34	255.00
			34	255.00
18/12/2025	10:37:15.841	100		254.85
			100	254.85
			100	254.85
18/12/2025	10:37:13.876	12		255.00
			12	255.00
			12	255.00
18/12/2025	10:37:06.347	100		254.85
			100	254.85
			100	254.85
18/12/2025	10:36:27.639	8		255.10
			8	255.10
			8	255.10
18/12/2025	10:33:37.024	4		255.15
			4	255.15
			4	255.15
18/12/2025	10:32:27.034	1		255.15
			1	255.15
			1	255.15
18/12/2025	10:32:21.671	15		255.10
			15	255.10
			15	255.10
18/12/2025	10:32:16.902	23		255.10
			23	255.10
			23	255.10
18/12/2025	10:31:35.200	10		255.30
			10	255.30
			10	255.30
18/12/2025	10:30:57.000	5		255.30
			5	255.30
			5	255.30
18/12/2025	10:30:51.194	6		255.30
			6	255.30
			6	255.30
18/12/2025	10:30:17.935	10		255.25
			10	255.25
			10	255.25
18/12/2025	10:30:02.660	8		255.35
			8	255.35
			8	255.35
18/12/2025	10:29:27.261	9		255.00
			9	255.00
			9	255.00
18/12/2025	10:29:18.522	80		255.05
			80	255.05
			80	255.05
18/12/2025	10:27:55.622	12		255.20
			12	255.20
			12	255.20
18/12/2025	10:27:32.745	2		255.20
			2	255.20
			2	255.20
18/12/2025	10:27:05.673	18		255.00
			18	255.00
			18	255.00
18/12/2025	10:25:53.565	8		255.00
			8	255.00
			8	255.00
18/12/2025	10:25:16.637	1		255.10
			1	255.10
			1	255.10
18/12/2025	10:24:27.415	37		255.10
			37	255.10
			37	255.10
18/12/2025	10:23:58.347	385		255.00
			300	255.00
			10	255.00
			4	255.00
			51	255.00
			20	255.00
			385	255.00
18/12/2025	10:23:54.572	20		255.00
			20	255.00
			20	255.00
18/12/2025	10:23:46.822	15		254.95
			15	254.95
			15	254.95
18/12/2025	10:23:15.632	10		254.95
			10	254.95
			10	254.95
18/12/2025	10:22:48.635	100		254.95
			100	254.95
			100	254.95
18/12/2025	10:21:59.586	2		254.95
			2	254.95
			2	254.95
18/12/2025	10:21:15.057	1		254.95
			1	254.95
			1	254.95
18/12/2025	10:20:58.129	91		254.85
			91	254.85
			91	254.85
18/12/2025	10:19:48.691	10		254.95
			10	254.95
			10	254.95
18/12/2025	10:19:15.094	22		254.80
			22	254.80
			22	254.80
18/12/2025	10:18:52.366	20		254.90
			20	254.90
			20	254.90
18/12/2025	10:18:22.000	19		254.70
			19	254.70
			19	254.70
18/12/2025	10:17:52.842	2		254.75
			2	254.75
			2	254.75
18/12/2025	10:17:38.417	10		254.95
			10	254.95
			10	254.95
18/12/2025	10:17:18.991	2		254.75
			2	254.75
			2	254.75
18/12/2025	10:15:59.926	120		254.70
			120	254.70
			120	254.70
18/12/2025	10:15:39.728	19		254.65
			19	254.65
			19	254.65
18/12/2025	10:15:36.478	10		254.80
			10	254.80
			10	254.80
18/12/2025	10:15:25.412	3		254.80
			3	254.80
			3	254.80
18/12/2025	10:14:11.675	10		254.80
			10	254.80
			10	254.80
18/12/2025	10:14:07.507	10		254.65
			10	254.65
			10	254.65
18/12/2025	10:13:45.682	40		254.65
			40	254.65
			40	254.65
18/12/2025	10:13:19.040	5		254.60
			5	254.60
			5	254.60
18/12/2025	10:13:00.904	95		254.85
			95	254.85
			95	254.85
18/12/2025	10:12:45.740	4		254.85
			4	254.85
			4	254.85
18/12/2025	10:11:35.124	10		254.85
			10	254.85
			10	254.85
18/12/2025	10:11:26.506	3		254.90
			3	254.90
			3	254.90
18/12/2025	10:10:41.257	3		254.80
			3	254.80
			3	254.80
18/12/2025	10:09:23.268	20		254.85
			20	254.85
			20	254.85
18/12/2025	10:08:53.854	15		254.75
			15	254.75
			15	254.75
18/12/2025	10:08:32.917	4		254.65
			4	254.65
			4	254.65
18/12/2025	10:08:31.167	18		254.90
			18	254.90
			18	254.90
18/12/2025	10:07:58.494	2		254.75
			2	254.75
			2	254.75
18/12/2025	10:06:14.152	10		254.55
			10	254.55
			10	254.55
18/12/2025	10:05:15.878	10		254.45
			10	254.45
			10	254.45
18/12/2025	10:04:41.120	20		254.50
			20	254.50
			20	254.50
18/12/2025	10:03:31.939	8		254.65
			8	254.65
			8	254.65
18/12/2025	10:02:44.859	20		254.55
			20	254.55
			20	254.55
18/12/2025	10:02:42.430	50		254.60
			50	254.60
			50	254.60
18/12/2025	10:02:32.845	10		254.35
			10	254.35
			10	254.35
18/12/2025	10:01:23.015	1		254.65
			1	254.65
			1	254.65
18/12/2025	10:00:34.120	50		254.25
			50	254.25
			50	254.25
18/12/2025	09:57:15.956	8		254.85
			8	254.85
			8	254.85
18/12/2025	09:55:48.862	3		254.55
			3	254.55
			3	254.55
18/12/2025	09:55:29.877	7		254.55
			7	254.55
			7	254.55
18/12/2025	09:54:39.828	10		254.95
			10	254.95
			10	254.95
18/12/2025	09:53:38.860	10		254.80
			10	254.80
			10	254.80
18/12/2025	09:52:11.935	27		254.80
			27	254.80
			27	254.80
18/12/2025	09:50:43.914	22		254.70
			22	254.70
			22	254.70
18/12/2025	09:49:54.441	40		254.90
			40	254.90
			40	254.90
18/12/2025	09:49:18.253	100		254.80
			100	254.80
			100	254.80
18/12/2025	09:48:54.214	15		254.95
			15	254.95
			15	254.95
18/12/2025	09:48:51.142	5		254.90
			5	254.90
			5	254.90
18/12/2025	09:48:48.798	3		254.70
			3	254.70
			3	254.70
18/12/2025	09:48:17.994	40		254.75
			40	254.75
			40	254.75
18/12/2025	09:48:13.871	1		254.75
			1	254.75
			1	254.75
18/12/2025	09:46:29.375	19		254.70
			19	254.70
			10	254.70
			9	254.70
18/12/2025	09:46:17.082	2		254.90
			2	254.90
			2	254.90
18/12/2025	09:46:16.864	5		254.90
			5	254.90
			5	254.90
18/12/2025	09:45:34.451	10		254.90
			10	254.90
			10	254.90
18/12/2025	09:45:00.093	100		254.80
			100	254.80
			100	254.80
18/12/2025	09:43:28.987	15		254.80
			15	254.80
			15	254.80
18/12/2025	09:43:06.897	35		254.60
			35	254.60
			35	254.60
18/12/2025	09:43:03.219	10		254.60
			10	254.60
			10	254.60
18/12/2025	09:42:50.472	36		254.75
			36	254.75
			36	254.75
18/12/2025	09:42:38.454	15		254.75
			15	254.75
			15	254.75
18/12/2025	09:41:12.894	15		254.50
			15	254.50
			15	254.50
18/12/2025	09:41:12.098	5		254.50
			5	254.50
			5	254.50
18/12/2025	09:41:10.794	10		254.75
			10	254.75
			10	254.75
18/12/2025	09:41:05.915	10		254.75
			10	254.75
			10	254.75
18/12/2025	09:40:48.847	100		254.75
			100	254.75
			100	254.75
18/12/2025	09:40:45.500	43		254.75
			43	254.75
			43	254.75
18/12/2025	09:40:36.938	10		254.75
			10	254.75
			10	254.75
18/12/2025	09:39:32.564	178		254.75
			178	254.75
			178	254.75
18/12/2025	09:39:25.884	4		254.45
			4	254.45
			4	254.45
18/12/2025	09:39:16.901	178		254.45
			178	254.45
			178	254.45
18/12/2025	09:38:29.171	6		254.75
			6	254.75
			6	254.75
18/12/2025	09:38:16.832	1		254.75
			1	254.75
			1	254.75
18/12/2025	09:38:05.789	12		254.75
			2	254.75
			10	254.75
			12	254.75
18/12/2025	09:37:37.539	200		254.45
			200	254.45
			200	254.45
18/12/2025	09:37:17.275	10		254.75
			10	254.75
			10	254.75
18/12/2025	09:37:06.396	44		254.75
			44	254.75
			44	254.75
18/12/2025	09:36:01.030	2		254.45
			2	254.45
			2	254.45
18/12/2025	09:35:04.763	70		254.40
			70	254.40
			70	254.40
18/12/2025	09:34:26.725	3		254.30
			3	254.30
			3	254.30
18/12/2025	09:34:13.633	10		254.60
			10	254.60
			10	254.60
18/12/2025	09:34:07.697	1		254.60
			1	254.60
			1	254.60
18/12/2025	09:34:00.361	4		254.60
			4	254.60
			4	254.60
18/12/2025	09:33:55.809	5		254.60
			5	254.60
			5	254.60
18/12/2025	09:33:37.804	1		254.60
			1	254.60
			1	254.60
18/12/2025	09:32:34.381	50		254.60
			50	254.60
			50	254.60
18/12/2025	09:31:31.276	2		254.60
			2	254.60
			2	254.60
18/12/2025	09:30:24.203	4		254.55
			4	254.55
			4	254.55
18/12/2025	09:30:21.844	50		254.25
			50	254.25
			50	254.25
18/12/2025	09:29:38.633	1		254.45
			1	254.45
			1	254.45
18/12/2025	09:29:14.896	15		254.25
			15	254.25
			15	254.25
18/12/2025	09:28:48.314	250		254.25
			250	254.25
			250	254.25
18/12/2025	09:28:29.908	4		254.25
			4	254.25
			4	254.25
18/12/2025	09:27:47.352	10		254.50
			10	254.50
			10	254.50
18/12/2025	09:27:37.167	50		254.50
			50	254.50
			50	254.50
18/12/2025	09:27:10.252	30		254.55
			10	254.55
			30	254.55
			20	254.55

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: 1 523.00
Ask: 1 524.00
Volume: 20 026
-0.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 12:57:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice