Tradegate Exchange

Amazon.com Inc.

2597

2343

171.08

Date	Time	Volume	Order Volume	Price
08/05/2025	21:59:46.102	20		171.08
			20	171.08
			20	171.08
08/05/2025	21:59:06.467	8		171.14
			8	171.14
			8	171.14
08/05/2025	21:58:45.926	10		171.22
			10	171.22
			10	171.22
08/05/2025	21:58:41.460	20		171.28
			20	171.28
			20	171.28
08/05/2025	21:56:19.922	90		171.00
			90	171.00
			90	171.00
08/05/2025	21:55:12.159	9		171.08
			9	171.08
			9	171.08
08/05/2025	21:54:43.306	3		171.10
			3	171.10
			3	171.10
08/05/2025	21:54:16.429	45		170.94
			25	170.94
			20	170.94
			45	170.94
08/05/2025	21:54:16.346	123		171.00
			3	171.00
			123	171.00
			100	171.00
			20	171.00
08/05/2025	21:53:58.673	11		171.18
			11	171.18
			11	171.18
08/05/2025	21:53:50.028	20		171.14
			20	171.14
			20	171.14
08/05/2025	21:53:49.904	100		171.14
			100	171.14
			100	171.14
08/05/2025	21:52:13.681	10		171.26
			10	171.26
			10	171.26
08/05/2025	21:51:53.394	5		171.36
			5	171.36
			5	171.36
08/05/2025	21:51:48.315	20		171.28
			20	171.28
			20	171.28
08/05/2025	21:51:47.295	15		171.36
			15	171.36
			15	171.36
08/05/2025	21:51:20.877	1		171.18
			1	171.18
			1	171.18
08/05/2025	21:51:11.685	8		171.16
			8	171.16
			8	171.16
08/05/2025	21:50:58.410	10		171.30
			10	171.30
			10	171.30
08/05/2025	21:50:44.022	5		171.34
			5	171.34
			5	171.34
08/05/2025	21:50:21.302	1 060		171.44
			60	171.44
			1 048	171.44
			1 000	171.44
			12	171.44
08/05/2025	21:50:21.215	207		171.50
			200	171.50
			207	171.50
			7	171.50
08/05/2025	21:50:17.148	1		171.52
			1	171.52
			1	171.52
08/05/2025	21:50:12.401	30		171.52
			30	171.52
			30	171.52
08/05/2025	21:49:01.191	20		171.82
			20	171.82
			20	171.82
08/05/2025	21:48:48.979	5		171.90
			5	171.90
			5	171.90
08/05/2025	21:47:54.768	15		171.88
			15	171.88
			15	171.88
08/05/2025	21:47:45.092	7		171.80
			7	171.80
			7	171.80
08/05/2025	21:47:29.812	581		171.82
			581	171.82
			581	171.82
08/05/2025	21:47:00.378	5		171.82
			5	171.82
			5	171.82
08/05/2025	21:46:14.288	5		171.76
			5	171.76
			5	171.76
08/05/2025	21:45:13.493	7		172.04
			7	172.04
			7	172.04
08/05/2025	21:45:03.026	60		171.98
			10	171.98
			60	171.98
			50	171.98
08/05/2025	21:45:02.921	240		172.00
			23	172.00
			3	172.00
			240	172.00
			6	172.00
			3	172.00
			200	172.00
			5	172.00
08/05/2025	21:44:13.398	125		172.12
			125	172.12
			125	172.12
08/05/2025	21:43:54.312	20		172.02
			20	172.02
			20	172.02
08/05/2025	21:43:33.702	15		172.14
			15	172.14
			15	172.14
08/05/2025	21:43:24.224	6		172.14
			6	172.14
			6	172.14
08/05/2025	21:43:00.302	10		172.16
			10	172.16
			10	172.16
08/05/2025	21:42:33.907	10		172.18
			10	172.18
			10	172.18
08/05/2025	21:42:29.886	3		172.24
			3	172.24
			3	172.24
08/05/2025	21:41:21.012	12		172.36
			12	172.36
			12	172.36
08/05/2025	21:41:16.408	36		172.28
			36	172.28
			36	172.28
08/05/2025	21:40:51.564	7		172.40
			7	172.40
			7	172.40
08/05/2025	21:39:21.571	12		172.50
			12	172.50
			12	172.50
08/05/2025	21:38:16.706	20		172.50
			20	172.50
			20	172.50
08/05/2025	21:37:45.500	2		172.60
			2	172.60
			2	172.60
08/05/2025	21:37:44.872	12		172.60
			12	172.60
			12	172.60
08/05/2025	21:37:22.603	50		172.72
			50	172.72
			50	172.72
08/05/2025	21:37:10.261	60		172.64
			60	172.64
			60	172.64
08/05/2025	21:36:46.636	12		172.72
			12	172.72
			12	172.72
08/05/2025	21:36:22.951	120		172.64
			120	172.64
			120	172.64
08/05/2025	21:35:57.999	5		172.92
			5	172.92
			5	172.92
08/05/2025	21:35:33.628	5		173.14
			5	173.14
			5	173.14
08/05/2025	21:35:20.027	1		173.12
			1	173.12
			1	173.12
08/05/2025	21:35:04.170	14		173.10
			14	173.10
			14	173.10
08/05/2025	21:34:50.280	20		173.00
			20	173.00
			20	173.00
08/05/2025	21:34:03.335	50		172.94
			50	172.94
			50	172.94
08/05/2025	21:34:01.363	28		172.94
			28	172.94
			28	172.94
08/05/2025	21:33:17.843	100		172.90
			100	172.90
			100	172.90
08/05/2025	21:33:03.023	5		172.98
			5	172.98
			5	172.98
08/05/2025	21:32:27.878	2		173.00
			2	173.00
			2	173.00
08/05/2025	21:32:26.989	15		173.00
			15	173.00
			10	173.00
			5	173.00
08/05/2025	21:32:01.559	31		172.96
			31	172.96
			31	172.96
08/05/2025	21:31:34.833	12		172.86
			12	172.86
			12	172.86
08/05/2025	21:31:14.479	6		172.90
			6	172.90
			6	172.90
08/05/2025	21:31:07.925	10		172.96
			10	172.96
			10	172.96
08/05/2025	21:29:22.390	5		172.96
			5	172.96
			5	172.96
08/05/2025	21:29:08.756	2		173.00
			2	173.00
			2	173.00
08/05/2025	21:27:57.083	7		172.96
			7	172.96
			7	172.96
08/05/2025	21:27:42.158	13		172.96
			13	172.96
			13	172.96
08/05/2025	21:26:58.796	1		173.08
			1	173.08
			1	173.08
08/05/2025	21:26:24.688	1		173.16
			1	173.16
			1	173.16
08/05/2025	21:25:58.919	20		173.14
			20	173.14
			20	173.14
08/05/2025	21:25:37.325	5		173.10
			5	173.10
			5	173.10
08/05/2025	21:25:14.820	20		173.04
			20	173.04
			20	173.04
08/05/2025	21:25:08.768	10		173.00
			10	173.00
			10	173.00
08/05/2025	21:22:37.956	1 350		173.04
			1 350	173.04
			1 350	173.04
08/05/2025	21:22:32.549	500		173.00
			500	173.00
			500	173.00
08/05/2025	21:22:00.533	100		173.00
			35	173.00
			28	173.00
			100	173.00
			7	173.00
			30	173.00
08/05/2025	21:21:41.925	120		172.98
			120	172.98
			120	172.98
08/05/2025	21:21:25.665	48		172.78
			48	172.78
			48	172.78
08/05/2025	21:21:23.225	8		172.80
			8	172.80
			8	172.80
08/05/2025	21:21:05.141	10		172.84
			10	172.84
			10	172.84
08/05/2025	21:20:59.389	30		172.76
			30	172.76
			30	172.76
08/05/2025	21:20:56.178	150		172.80
			150	172.80
			150	172.80
08/05/2025	21:20:45.646	60		172.90
			60	172.90
			60	172.90
08/05/2025	21:20:14.618	30		172.70
			30	172.70
			30	172.70
08/05/2025	21:20:09.899	3		172.64
			3	172.64
			3	172.64
08/05/2025	21:19:52.655	100		172.50
			100	172.50
			100	172.50
08/05/2025	21:19:41.885	25		172.42
			25	172.42
			25	172.42
08/05/2025	21:18:16.939	100		172.36
			100	172.36
			100	172.36
08/05/2025	21:17:30.780	10		172.34
			10	172.34
			10	172.34
08/05/2025	21:17:25.629	1		172.28
			1	172.28
			1	172.28
08/05/2025	21:14:30.604	10		172.26
			10	172.26
			10	172.26
08/05/2025	21:13:28.673	11		172.28
			11	172.28
			11	172.28
08/05/2025	21:12:37.553	130		172.36
			130	172.36
			130	172.36
08/05/2025	21:10:33.989	400		172.08
			400	172.08
			400	172.08
08/05/2025	21:10:21.989	3		172.08
			3	172.08
			3	172.08
08/05/2025	21:10:15.918	5		172.12
			5	172.12
			5	172.12
08/05/2025	21:10:01.642	3		172.16
			3	172.16
			3	172.16
08/05/2025	21:07:56.974	6		172.22
			6	172.22
			6	172.22
08/05/2025	21:07:37.841	12		172.22
			12	172.22
			12	172.22
08/05/2025	21:06:30.638	500		172.16
			500	172.16
			500	172.16
08/05/2025	21:05:36.354	30		172.24
			30	172.24
			30	172.24
08/05/2025	21:05:16.910	3		172.32
			3	172.32
			3	172.32
08/05/2025	21:04:31.114	8		172.34
			8	172.34
			8	172.34
08/05/2025	21:04:17.108	45		172.40
			45	172.40
			45	172.40
08/05/2025	21:04:13.656	7		172.32
			7	172.32
			7	172.32
08/05/2025	21:03:32.252	20		172.28
			20	172.28
			20	172.28
08/05/2025	21:03:21.346	33		172.26
			33	172.26
			33	172.26
08/05/2025	21:03:05.594	2		172.12
			2	172.12
			2	172.12
08/05/2025	21:02:57.200	20		172.06
			20	172.06
			20	172.06
08/05/2025	21:01:35.326	6		172.12
			6	172.12
			6	172.12
08/05/2025	21:00:54.207	1		172.20
			1	172.20
			1	172.20
08/05/2025	21:00:36.481	59		172.28
			59	172.28
			59	172.28
08/05/2025	21:00:07.976	18		172.30
			18	172.30
			18	172.30
08/05/2025	21:00:07.140	6		172.34
			6	172.34
			6	172.34
08/05/2025	21:00:04.226	8		172.34
			8	172.34
			8	172.34
08/05/2025	21:00:01.054	2		172.34
			2	172.34
			2	172.34
08/05/2025	20:59:51.986	145		172.38
			145	172.38
			145	172.38
08/05/2025	20:59:40.000	3		172.38
			3	172.38
			3	172.38
08/05/2025	20:59:36.685	30		172.40
			30	172.40
			30	172.40
08/05/2025	20:58:58.986	32		172.30
			32	172.30
			32	172.30
08/05/2025	20:58:32.869	1		172.46
			1	172.46
			1	172.46
08/05/2025	20:58:30.419	19		172.48
			19	172.48
			19	172.48
08/05/2025	20:58:19.697	13		172.44
			13	172.44
			13	172.44
08/05/2025	20:58:16.747	44		172.44
			44	172.44
			44	172.44
08/05/2025	20:57:48.276	1		172.36
			1	172.36
			1	172.36
08/05/2025	20:57:35.314	35		172.32
			35	172.32
			35	172.32
08/05/2025	20:57:28.389	10		172.38
			10	172.38
			10	172.38
08/05/2025	20:56:17.464	23		172.40
			23	172.40
			23	172.40
08/05/2025	20:55:49.913	1		172.40
			1	172.40
			1	172.40
08/05/2025	20:54:43.962	5		172.42
			5	172.42
			5	172.42
08/05/2025	20:54:13.800	3		172.56
			3	172.56
			3	172.56
08/05/2025	20:53:49.784	20		172.52
			20	172.52
			20	172.52
08/05/2025	20:52:53.728	7		172.38
			7	172.38
			7	172.38
08/05/2025	20:52:23.103	20		172.30
			20	172.30
			20	172.30
08/05/2025	20:51:30.819	2		172.30
			2	172.30
			2	172.30
08/05/2025	20:51:18.883	120		172.30
			120	172.30
			120	172.30
08/05/2025	20:51:14.687	60		172.24
			60	172.24
			60	172.24
08/05/2025	20:50:13.701	3		172.42
			3	172.42
			3	172.42
08/05/2025	20:49:43.130	4		172.42
			4	172.42
			4	172.42
08/05/2025	20:49:12.334	1		172.54
			1	172.54
			1	172.54
08/05/2025	20:49:04.791	1		172.46
			1	172.46
			1	172.46
08/05/2025	20:48:56.051	2		172.44
			2	172.44
			2	172.44
08/05/2025	20:48:48.742	12		172.50
			12	172.50
			12	172.50
08/05/2025	20:48:21.303	3		172.56
			3	172.56
			3	172.56
08/05/2025	20:48:19.760	69		172.56
			69	172.56
			69	172.56
08/05/2025	20:48:17.092	16		172.50
			16	172.50
			16	172.50
08/05/2025	20:47:10.882	1		172.60
			1	172.60
			1	172.60
08/05/2025	20:45:56.673	8		172.58
			8	172.58
			8	172.58
08/05/2025	20:44:49.137	25		172.64
			25	172.64
			25	172.64
08/05/2025	20:44:31.872	64		172.70
			64	172.70
			64	172.70
08/05/2025	20:43:10.606	30		172.76
			30	172.76
			30	172.76
08/05/2025	20:42:00.246	60		172.80
			60	172.80
			60	172.80
08/05/2025	20:41:48.841	120		172.72
			120	172.72
			120	172.72
08/05/2025	20:41:35.612	436		172.70
			436	172.70
			436	172.70
08/05/2025	20:41:21.670	3		172.66
			3	172.66
			3	172.66
08/05/2025	20:41:00.791	30		172.66
			30	172.66
			30	172.66
08/05/2025	20:40:32.261	30		172.62
			30	172.62
			30	172.62
08/05/2025	20:40:25.169	3		172.54
			3	172.54
			3	172.54
08/05/2025	20:39:47.847	20		172.60
			20	172.60
			20	172.60
08/05/2025	20:39:40.546	49		172.60
			49	172.60
			49	172.60
08/05/2025	20:39:25.376	30		172.60
			30	172.60
			30	172.60
08/05/2025	20:39:10.855	1		172.56
			1	172.56
			1	172.56
08/05/2025	20:38:49.236	6		172.56
			6	172.56
			6	172.56
08/05/2025	20:36:53.766	15		172.56
			15	172.56
			15	172.56
08/05/2025	20:36:22.725	16		172.54
			16	172.54
			16	172.54
08/05/2025	20:36:22.392	10		172.54
			10	172.54
			10	172.54
08/05/2025	20:36:11.257	30		172.50
			30	172.50
			30	172.50
08/05/2025	20:35:14.010	29		172.44
			29	172.44
			29	172.44
08/05/2025	20:35:06.120	8		172.46
			8	172.46
			8	172.46
08/05/2025	20:33:24.356	15		172.34
			15	172.34
			15	172.34
08/05/2025	20:32:16.817	1		172.12
			1	172.12
			1	172.12
08/05/2025	20:32:13.674	6		172.10
			6	172.10
			6	172.10
08/05/2025	20:31:40.653	100		172.04
			100	172.04
			100	172.04
08/05/2025	20:30:43.813	24		172.14
			24	172.14
			24	172.14
08/05/2025	20:30:42.104	5		172.06
			5	172.06
			5	172.06
08/05/2025	20:30:21.531	10		172.10
			10	172.10
			10	172.10
08/05/2025	20:29:14.643	40		172.08
			40	172.08
			40	172.08
08/05/2025	20:28:17.941	3		172.32
			3	172.32
			3	172.32
08/05/2025	20:27:48.351	2		172.30
			2	172.30
			2	172.30
08/05/2025	20:27:46.328	10		172.24
			10	172.24
			10	172.24
08/05/2025	20:27:13.159	12		172.24
			12	172.24
			12	172.24
08/05/2025	20:25:51.972	25		172.28
			25	172.28
			25	172.28
08/05/2025	20:25:40.046	6		172.20
			6	172.20
			6	172.20
08/05/2025	20:24:13.341	133		172.00
			29	172.00
			133	172.00
			3	172.00
			12	172.00
			89	172.00
08/05/2025	20:24:02.376	62		172.04
			62	172.04
			62	172.04
08/05/2025	20:24:00.226	9		172.02
			9	172.02
			9	172.02
08/05/2025	20:23:35.469	3		172.10
			3	172.10
			3	172.10
08/05/2025	20:21:58.667	40		172.20
			40	172.20
			40	172.20
08/05/2025	20:21:12.304	80		172.14
			80	172.14
			80	172.14
08/05/2025	20:20:31.956	15		172.24
			15	172.24
			15	172.24
08/05/2025	20:20:13.107	10		172.20
			10	172.20
			10	172.20
08/05/2025	20:19:07.555	23		172.16
			23	172.16
			23	172.16
08/05/2025	20:18:54.060	6		172.16
			6	172.16
			6	172.16
08/05/2025	20:18:39.428	15		172.16
			15	172.16
			15	172.16
08/05/2025	20:17:22.733	99		172.12
			99	172.12
			99	172.12
08/05/2025	20:17:03.034	1		172.08
			1	172.08
			1	172.08
08/05/2025	20:16:26.296	250		172.10
			250	172.10
			250	172.10
08/05/2025	20:16:24.583	1		172.10
			1	172.10
			1	172.10
08/05/2025	20:16:16.952	1		172.06
			1	172.06
			1	172.06
08/05/2025	20:16:12.708	300		172.10
			300	172.10
			300	172.10
08/05/2025	20:15:54.585	595		172.00
			595	172.00
			595	172.00
08/05/2025	20:15:27.030	64		171.92
			64	171.92
			64	171.92
08/05/2025	20:15:20.519	3		171.96
			3	171.96
			3	171.96
08/05/2025	20:15:04.590	3		171.96
			3	171.96
			3	171.96
08/05/2025	20:14:59.988	20		171.98
			20	171.98
			20	171.98
08/05/2025	20:14:57.586	8		171.94
			8	171.94
			8	171.94
08/05/2025	20:14:53.973	10		172.00
			10	172.00
			10	172.00
08/05/2025	20:14:43.744	3		172.04
			3	172.04
			3	172.04
08/05/2025	20:14:34.833	1		172.06
			1	172.06
			1	172.06
08/05/2025	20:14:32.973	300		171.98
			300	171.98
			297	171.98
			3	171.98
08/05/2025	20:13:31.309	5		172.00
			5	172.00
			5	172.00
08/05/2025	20:12:32.132	60		172.04
			60	172.04
			60	172.04
08/05/2025	20:10:56.931	2		172.12
			2	172.12
			2	172.12
08/05/2025	20:10:12.718	100		172.10
			100	172.10
			100	172.10
08/05/2025	20:10:00.162	1		172.06
			1	172.06
			1	172.06
08/05/2025	20:09:56.242	1		172.12
			1	172.12
			1	172.12
08/05/2025	20:09:40.379	3		172.12
			3	172.12
			3	172.12
08/05/2025	20:09:16.984	3		172.00
			3	172.00
			3	172.00
08/05/2025	20:08:52.522	11		172.08
			11	172.08
			11	172.08
08/05/2025	20:07:04.643	2		172.00
			2	172.00
			2	172.00
08/05/2025	20:06:56.723	1		171.98
			1	171.98
			1	171.98
08/05/2025	20:06:55.298	10		171.92
			10	171.92
			10	171.92
08/05/2025	20:06:47.330	5		171.92
			5	171.92
			5	171.92
08/05/2025	20:06:44.949	30		171.96
			30	171.96
			30	171.96
08/05/2025	20:06:33.218	20		171.98
			20	171.98
			20	171.98
08/05/2025	20:06:10.132	1		171.98
			1	171.98
			1	171.98
08/05/2025	20:06:09.931	12		172.04
			12	172.04
			12	172.04
08/05/2025	20:05:35.643	55		171.90
			55	171.90
			55	171.90
08/05/2025	20:04:44.258	120		171.74
			120	171.74
			120	171.74
08/05/2025	20:03:46.640	2		171.78
			2	171.78
			2	171.78
08/05/2025	20:03:20.985	3		171.96
			3	171.96
			3	171.96
08/05/2025	20:03:16.770	5		171.94
			5	171.94
			5	171.94
08/05/2025	20:03:02.108	11		171.92
			11	171.92
			11	171.92
08/05/2025	20:02:31.046	30		172.00
			30	172.00
			30	172.00
08/05/2025	20:02:22.846	10		171.98
			10	171.98
			10	171.98
08/05/2025	20:02:18.817	58		171.98
			58	171.98
			58	171.98
08/05/2025	20:00:46.994	200		171.82
			200	171.82
			200	171.82
08/05/2025	20:00:36.667	6		171.94
			6	171.94
			6	171.94
08/05/2025	20:00:21.901	4		171.82
			4	171.82
			4	171.82
08/05/2025	19:59:36.825	30		171.88
			30	171.88
			30	171.88
08/05/2025	19:58:49.331	25		171.98
			25	171.98
			25	171.98
08/05/2025	19:58:48.842	12		172.02
			12	172.02
			12	172.02
08/05/2025	19:58:44.065	10		172.00
			10	172.00
			10	172.00
08/05/2025	19:58:43.939	67		172.00
			67	172.00
			10	172.00
			3	172.00
			6	172.00
			3	172.00
			5	172.00
			15	172.00
			12	172.00
			3	172.00
			10	172.00
08/05/2025	19:57:37.915	6		172.18
			6	172.18
			6	172.18
08/05/2025	19:55:58.091	50		172.40
			50	172.40
			50	172.40
08/05/2025	19:55:43.416	25		172.46
			25	172.46
			25	172.46
08/05/2025	19:55:43.159	1		172.46
			1	172.46
			1	172.46
08/05/2025	19:55:38.271	5		172.46
			5	172.46
			5	172.46
08/05/2025	19:54:27.964	34		172.52
			34	172.52
			34	172.52
08/05/2025	19:53:57.410	3		172.54
			3	172.54
			3	172.54
08/05/2025	19:52:56.635	3		172.60
			3	172.60
			3	172.60
08/05/2025	19:52:28.327	55		172.54
			55	172.54
			55	172.54
08/05/2025	19:51:34.472	10		172.50
			10	172.50
			10	172.50
08/05/2025	19:51:14.075	199		172.38
			199	172.38
			199	172.38
08/05/2025	19:50:52.433	8		172.42
			8	172.42
			8	172.42
08/05/2025	19:50:36.818	66		172.34
			66	172.34
			66	172.34
08/05/2025	19:50:27.100	20		172.30
			20	172.30
			20	172.30
08/05/2025	19:49:42.360	6		172.36
			6	172.36
			6	172.36
08/05/2025	19:48:05.651	15		172.32
			15	172.32
			15	172.32
08/05/2025	19:47:45.420	1		172.32
			1	172.32
			1	172.32
08/05/2025	19:45:26.428	20		172.34
			20	172.34
			20	172.34
08/05/2025	19:45:06.798	10		172.34
			10	172.34
			10	172.34
08/05/2025	19:44:37.030	14		172.42
			14	172.42
			14	172.42
08/05/2025	19:44:26.274	4		172.42
			4	172.42
			4	172.42
08/05/2025	19:44:23.772	100		172.42
			100	172.42
			100	172.42
08/05/2025	19:43:01.908	1		172.40
			1	172.40
			1	172.40
08/05/2025	19:42:51.955	500		172.30
			500	172.30
			500	172.30
08/05/2025	19:42:43.692	10		172.34
			10	172.34
			10	172.34
08/05/2025	19:42:41.774	2		172.34
			2	172.34
			2	172.34
08/05/2025	19:41:53.956	2		172.34
			2	172.34
			2	172.34
08/05/2025	19:41:48.958	10		172.30
			10	172.30
			10	172.30
08/05/2025	19:41:48.219	5		172.34
			5	172.34
			5	172.34
08/05/2025	19:41:37.861	120		172.38
			120	172.38
			120	172.38
08/05/2025	19:41:23.983	6		172.42
			6	172.42
			6	172.42
08/05/2025	19:41:20.032	30		172.42
			30	172.42
			30	172.42
08/05/2025	19:41:09.989	6		172.46
			6	172.46
			6	172.46
08/05/2025	19:41:08.136	5		172.48
			5	172.48
			5	172.48
08/05/2025	19:39:52.270	10		172.64
			10	172.64
			10	172.64
08/05/2025	19:39:47.840	3		172.70
			3	172.70
			3	172.70
08/05/2025	19:39:32.409	1		172.62
			1	172.62
			1	172.62
08/05/2025	19:38:57.751	7		172.72
			7	172.72
			7	172.72
08/05/2025	19:38:56.995	1		172.80
			1	172.80
			1	172.80
08/05/2025	19:38:19.088	12		172.62
			12	172.62
			12	172.62
08/05/2025	19:37:49.892	11		172.62
			11	172.62
			11	172.62
08/05/2025	19:37:01.899	100		172.60
			100	172.60
			100	172.60
08/05/2025	19:36:32.685	1		172.50
			1	172.50
			1	172.50
08/05/2025	19:36:14.775	20		172.50
			20	172.50
			20	172.50
08/05/2025	19:35:30.345	33		172.40
			33	172.40
			33	172.40
08/05/2025	19:35:22.602	8		172.50
			8	172.50
			8	172.50
08/05/2025	19:35:17.927	50		172.56
			50	172.56
			50	172.56
08/05/2025	19:35:01.467	30		172.58
			30	172.58
			30	172.58
08/05/2025	19:34:46.638	32		172.52
			32	172.52
			32	172.52
08/05/2025	19:34:26.258	3		172.60
			3	172.60
			3	172.60
08/05/2025	19:34:14.445	25		172.64
			25	172.64
			25	172.64
08/05/2025	19:33:57.925	11		172.68
			11	172.68
			11	172.68
08/05/2025	19:33:35.376	30		172.70
			30	172.70
			30	172.70
08/05/2025	19:33:11.219	224		172.74
			224	172.74
			224	172.74
08/05/2025	19:33:09.662	124		172.74
			124	172.74
			122	172.74
			2	172.74
08/05/2025	19:33:06.857	10		172.82
			10	172.82
			10	172.82
08/05/2025	19:32:03.154	6		172.80
			6	172.80
			6	172.80
08/05/2025	19:31:37.916	20		172.70
			20	172.70
			20	172.70
08/05/2025	19:31:26.448	1		172.66
			1	172.66
			1	172.66
08/05/2025	19:30:01.873	15		172.80
			15	172.80
			15	172.80
08/05/2025	19:28:55.496	2		172.72
			2	172.72
			2	172.72
08/05/2025	19:28:18.636	5		172.60
			5	172.60
			5	172.60
08/05/2025	19:27:54.484	1		172.60
			1	172.60
			1	172.60
08/05/2025	19:27:54.233	10		172.60
			10	172.60
			10	172.60
08/05/2025	19:26:43.366	46		172.62
			46	172.62
			46	172.62
08/05/2025	19:26:19.811	60		172.62
			60	172.62
			60	172.62
08/05/2025	19:25:22.980	6		172.74
			6	172.74
			6	172.74
08/05/2025	19:25:15.021	5		172.68
			5	172.68
			5	172.68
08/05/2025	19:25:10.212	4		172.78
			4	172.78
			4	172.78
08/05/2025	19:25:05.116	15		172.72
			15	172.72
			15	172.72
08/05/2025	19:24:58.241	6		172.76
			6	172.76
			6	172.76
08/05/2025	19:24:45.799	1		172.72
			1	172.72
			1	172.72
08/05/2025	19:24:17.743	1		172.68
			1	172.68
			1	172.68
08/05/2025	19:23:50.687	120		172.66
			120	172.66
			120	172.66
08/05/2025	19:22:34.764	1		172.50
			1	172.50
			1	172.50
08/05/2025	19:22:16.651	3		172.48
			3	172.48
			3	172.48

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: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice