Tradegate Exchange

Alphabet Inc. Class A

1309

1069

278.65

Date	Time	Volume	Order Volume	Price
28/11/2025	15:47:28.792	17		278.65
			17	278.65
			17	278.65
28/11/2025	15:46:51.540	71		278.45
			71	278.45
			71	278.45
28/11/2025	15:45:55.974	2		277.95
			2	277.95
			2	277.95
28/11/2025	15:45:47.953	20		277.70
			20	277.70
			20	277.70
28/11/2025	15:45:43.863	273		278.00
			3	278.00
			5	278.00
			3	278.00
			3	278.00
			8	278.00
			40	278.00
			60	278.00
			100	278.00
			40	278.00
			273	278.00
			5	278.00
			6	278.00
28/11/2025	15:45:43.413	60		278.25
			60	278.25
			60	278.25
28/11/2025	15:45:34.658	11		278.05
			11	278.05
			11	278.05
28/11/2025	15:45:27.184	25		278.20
			25	278.20
			25	278.20
28/11/2025	15:45:27.056	10		278.35
			10	278.35
			10	278.35
28/11/2025	15:45:26.956	4		278.40
			4	278.40
			4	278.40
28/11/2025	15:45:23.686	6		278.50
			6	278.50
			6	278.50
28/11/2025	15:45:18.404	4		278.60
			4	278.60
			4	278.60
28/11/2025	15:45:12.813	90		278.85
			90	278.85
			90	278.85
28/11/2025	15:45:02.053	140		279.05
			140	279.05
			140	279.05
28/11/2025	15:44:59.698	30		278.85
			30	278.85
			30	278.85
28/11/2025	15:44:54.659	502		279.00
			2	279.00
			502	279.00
			500	279.00
28/11/2025	15:44:34.409	15		279.50
			15	279.50
			15	279.50
28/11/2025	15:44:12.715	1		279.90
			1	279.90
			1	279.90
28/11/2025	15:43:36.275	21		280.15
			21	280.15
			21	280.15
28/11/2025	15:43:04.322	1		280.30
			1	280.30
			1	280.30
28/11/2025	15:43:00.227	97		280.30
			97	280.30
			97	280.30
28/11/2025	15:42:52.385	7		280.15
			7	280.15
			7	280.15
28/11/2025	15:42:35.574	2		279.90
			2	279.90
			2	279.90
28/11/2025	15:42:30.189	6		280.10
			6	280.10
			6	280.10
28/11/2025	15:42:09.973	18		279.60
			18	279.60
			18	279.60
28/11/2025	15:42:09.596	4		279.20
			4	279.20
			4	279.20
28/11/2025	15:40:42.951	888		279.55
			888	279.55
			888	279.55
28/11/2025	15:40:34.546	2		279.50
			2	279.50
			2	279.50
28/11/2025	15:40:32.801	150		279.50
			150	279.50
			150	279.50
28/11/2025	15:40:23.717	30		280.05
			30	280.05
			30	280.05
28/11/2025	15:39:37.233	1		280.70
			1	280.70
			1	280.70
28/11/2025	15:39:18.672	20		281.40
			20	281.40
			20	281.40
28/11/2025	15:38:36.423	1		281.00
			1	281.00
			1	281.00
28/11/2025	15:37:43.647	25		281.35
			25	281.35
			25	281.35
28/11/2025	15:37:33.047	1		281.70
			1	281.70
			1	281.70
28/11/2025	15:37:21.878	10		281.50
			10	281.50
			10	281.50
28/11/2025	15:36:53.075	4		281.70
			4	281.70
			4	281.70
28/11/2025	15:36:12.055	2		281.65
			2	281.65
			2	281.65
28/11/2025	15:36:05.189	7		282.15
			7	282.15
			7	282.15
28/11/2025	15:35:52.420	80		282.20
			80	282.20
			80	282.20
28/11/2025	15:35:25.928	9		281.50
			9	281.50
			9	281.50
28/11/2025	15:35:16.619	30		281.95
			30	281.95
			30	281.95
28/11/2025	15:35:01.861	1		281.75
			1	281.75
			1	281.75
28/11/2025	15:34:53.610	14		281.80
			14	281.80
			14	281.80
28/11/2025	15:34:28.293	100		282.30
			100	282.30
			100	282.30
28/11/2025	15:34:24.564	213		282.05
			213	282.05
			213	282.05
28/11/2025	15:34:17.339	5		282.00
			5	282.00
			5	282.00
28/11/2025	15:34:16.551	30		282.15
			30	282.15
			30	282.15
28/11/2025	15:34:02.532	154		282.00
			154	282.00
			4	282.00
			75	282.00
			5	282.00
			2	282.00
			3	282.00
			40	282.00
			5	282.00
			20	282.00
28/11/2025	15:33:21.305	11		281.50
			11	281.50
			11	281.50
28/11/2025	15:32:52.054	10		281.25
			10	281.25
			10	281.25
28/11/2025	15:32:43.109	10		281.45
			10	281.45
			10	281.45
28/11/2025	15:32:23.419	10		281.55
			10	281.55
			10	281.55
28/11/2025	15:31:50.497	100		281.50
			100	281.50
			100	281.50
28/11/2025	15:31:36.168	147		281.00
			10	281.00
			35	281.00
			147	281.00
			80	281.00
			15	281.00
			4	281.00
			3	281.00
28/11/2025	15:31:23.252	100		280.85
			100	280.85
			100	280.85
28/11/2025	15:31:16.302	32		280.40
			32	280.40
			32	280.40
28/11/2025	15:31:00.561	5		280.00
			5	280.00
			5	280.00
28/11/2025	15:30:54.861	20		279.90
			20	279.90
			20	279.90
28/11/2025	15:30:42.597	70		279.55
			22	279.55
			1	279.55
			69	279.55
			4	279.55
			44	279.55
28/11/2025	15:27:24.178	50		278.75
			50	278.75
			50	278.75
28/11/2025	15:27:23.103	4		278.75
			4	278.75
			4	278.75
28/11/2025	15:27:00.331	1		278.90
			1	278.90
			1	278.90
28/11/2025	15:26:40.344	22		279.10
			22	279.10
			22	279.10
28/11/2025	15:26:24.999	35		279.05
			35	279.05
			35	279.05
28/11/2025	15:26:10.720	120		279.00
			20	279.00
			120	279.00
			100	279.00
28/11/2025	15:25:27.342	7		278.95
			7	278.95
			3	278.95
			4	278.95
28/11/2025	15:25:10.793	4		279.10
			4	279.10
			4	279.10
28/11/2025	15:24:22.053	2		279.55
			2	279.55
			2	279.55
28/11/2025	15:24:10.143	45		279.35
			45	279.35
			45	279.35
28/11/2025	15:23:53.606	3		279.35
			3	279.35
			3	279.35
28/11/2025	15:23:10.831	43		279.50
			43	279.50
			25	279.50
			8	279.50
			10	279.50
28/11/2025	15:22:43.793	100		279.55
			100	279.55
			100	279.55
28/11/2025	15:22:27.397	20		279.90
			20	279.90
			20	279.90
28/11/2025	15:22:20.741	7		279.65
			7	279.65
			7	279.65
28/11/2025	15:21:51.711	5		279.85
			5	279.85
			5	279.85
28/11/2025	15:21:16.230	1		279.70
			1	279.70
			1	279.70
28/11/2025	15:21:13.784	3		279.85
			3	279.85
			3	279.85
28/11/2025	15:21:03.374	7		279.70
			7	279.70
			7	279.70
28/11/2025	15:20:54.326	1		279.90
			1	279.90
			1	279.90
28/11/2025	15:19:41.287	30		279.85
			30	279.85
			30	279.85
28/11/2025	15:18:56.154	90		279.85
			90	279.85
			2	279.85
			88	279.85
28/11/2025	15:18:47.073	360		279.85
			360	279.85
			360	279.85
28/11/2025	15:18:28.733	2		279.85
			2	279.85
			2	279.85
28/11/2025	15:17:45.002	295		279.75
			295	279.75
			295	279.75
28/11/2025	15:17:41.740	6		279.75
			6	279.75
			6	279.75
28/11/2025	15:15:35.973	50		279.75
			50	279.75
			50	279.75
28/11/2025	15:15:32.150	50		279.70
			50	279.70
			50	279.70
28/11/2025	15:15:18.339	300		279.75
			300	279.75
			300	279.75
28/11/2025	15:14:51.616	1		279.75
			1	279.75
			1	279.75
28/11/2025	15:14:29.182	50		279.90
			50	279.90
			50	279.90
28/11/2025	15:13:42.460	80		279.55
			80	279.55
			80	279.55
28/11/2025	15:13:22.941	150		279.60
			150	279.60
			150	279.60
28/11/2025	15:12:53.547	23		279.55
			23	279.55
			23	279.55
28/11/2025	15:12:49.699	10		279.60
			10	279.60
			10	279.60
28/11/2025	15:12:39.162	3		279.60
			3	279.60
			3	279.60
28/11/2025	15:12:16.718	1		279.65
			1	279.65
			1	279.65
28/11/2025	15:12:14.097	1		279.65
			1	279.65
			1	279.65
28/11/2025	15:11:58.367	5		279.65
			5	279.65
			5	279.65
28/11/2025	15:11:52.722	90		279.55
			20	279.55
			70	279.55
			90	279.55
28/11/2025	15:11:06.067	14		279.55
			14	279.55
			14	279.55
28/11/2025	15:11:02.538	50		279.55
			50	279.55
			50	279.55
28/11/2025	15:10:11.302	5		279.65
			5	279.65
			5	279.65
28/11/2025	15:08:06.898	20		279.95
			20	279.95
			20	279.95
28/11/2025	15:07:51.642	10		279.90
			10	279.90
			10	279.90
28/11/2025	15:06:44.173	5		280.25
			5	280.25
			5	280.25
28/11/2025	15:06:19.034	5		280.10
			5	280.10
			5	280.10
28/11/2025	15:04:53.887	2		280.15
			2	280.15
			2	280.15
28/11/2025	15:04:12.349	20		280.10
			20	280.10
			20	280.10
28/11/2025	15:03:57.659	3		280.20
			3	280.20
			3	280.20
28/11/2025	15:03:54.033	15		280.20
			15	280.20
			15	280.20
28/11/2025	15:03:08.992	25		280.00
			25	280.00
			25	280.00
28/11/2025	15:02:26.478	44		280.05
			44	280.05
			44	280.05
28/11/2025	15:02:23.882	50		280.20
			50	280.20
			50	280.20
28/11/2025	15:02:17.375	27		280.20
			27	280.20
			27	280.20
28/11/2025	15:01:25.752	4		280.25
			4	280.25
			4	280.25
28/11/2025	15:00:45.931	14		280.00
			14	280.00
			14	280.00
28/11/2025	15:00:38.056	40		279.95
			40	279.95
			40	279.95
28/11/2025	14:59:30.497	17		279.90
			17	279.90
			17	279.90
28/11/2025	14:59:21.943	15		280.10
			15	280.10
			15	280.10
28/11/2025	14:59:02.414	1		280.10
			1	280.10
			1	280.10
28/11/2025	14:58:44.472	16		279.95
			16	279.95
			16	279.95
28/11/2025	14:58:34.829	60		280.10
			60	280.10
			60	280.10
28/11/2025	14:57:49.120	7		279.95
			7	279.95
			7	279.95
28/11/2025	14:57:43.815	2		280.00
			2	280.00
			2	280.00
28/11/2025	14:56:33.351	1		280.00
			1	280.00
			1	280.00
28/11/2025	14:56:08.665	100		280.00
			100	280.00
			100	280.00
28/11/2025	14:56:00.232	10		280.05
			10	280.05
			10	280.05
28/11/2025	14:55:47.716	20		280.05
			20	280.05
			20	280.05
28/11/2025	14:55:45.763	25		280.05
			25	280.05
			25	280.05
28/11/2025	14:54:47.400	5		280.05
			5	280.05
			5	280.05
28/11/2025	14:53:22.531	1		279.90
			1	279.90
			1	279.90
28/11/2025	14:52:41.865	25		279.90
			25	279.90
			25	279.90
28/11/2025	14:52:24.450	16		279.80
			16	279.80
			16	279.80
28/11/2025	14:52:21.835	50		279.85
			50	279.85
			50	279.85
28/11/2025	14:52:10.651	50		279.85
			50	279.85
			50	279.85
28/11/2025	14:52:10.313	35		279.85
			35	279.85
			35	279.85
28/11/2025	14:51:18.434	25		279.95
			25	279.95
			25	279.95
28/11/2025	14:50:52.692	6		279.95
			6	279.95
			6	279.95
28/11/2025	14:50:31.825	20		279.95
			20	279.95
			20	279.95
28/11/2025	14:50:16.660	20		279.95
			20	279.95
			20	279.95
28/11/2025	14:46:07.893	100		279.95
			100	279.95
			100	279.95
28/11/2025	14:45:40.571	14		279.95
			14	279.95
			14	279.95
28/11/2025	14:44:54.081	275		279.95
			275	279.95
			275	279.95
28/11/2025	14:44:51.651	15		280.00
			15	280.00
			15	280.00
28/11/2025	14:44:35.640	375		279.95
			375	279.95
			375	279.95
28/11/2025	14:44:27.734	25		279.95
			25	279.95
			25	279.95
28/11/2025	14:44:15.156	1		279.95
			1	279.95
			1	279.95
28/11/2025	14:42:25.854	35		280.00
			35	280.00
			35	280.00
28/11/2025	14:42:20.193	44		280.00
			44	280.00
			44	280.00
28/11/2025	14:42:06.566	50		280.00
			50	280.00
			30	280.00
			20	280.00
28/11/2025	14:41:57.594	38		280.30
			38	280.30
			38	280.30
28/11/2025	14:41:06.531	20		280.40
			20	280.40
			20	280.40
28/11/2025	14:40:26.673	30		280.60
			30	280.60
			30	280.60
28/11/2025	14:39:57.795	70		280.60
			70	280.60
			70	280.60
28/11/2025	14:39:30.780	14		280.40
			14	280.40
			14	280.40
28/11/2025	14:39:22.291	80		280.45
			80	280.45
			80	280.45
28/11/2025	14:38:24.490	80		280.15
			30	280.15
			80	280.15
			50	280.15
28/11/2025	14:38:24.371	18		280.45
			1	280.45
			2	280.45
			18	280.45
			10	280.45
			5	280.45
28/11/2025	14:36:25.928	413		280.00
			413	280.00
			300	280.00
			113	280.00
28/11/2025	14:36:07.652	1		279.65
			1	279.65
			1	279.65
28/11/2025	14:35:25.173	60		279.70
			60	279.70
			60	279.70
28/11/2025	14:35:04.485	4		279.75
			4	279.75
			4	279.75
28/11/2025	14:32:44.450	1		279.45
			1	279.45
			1	279.45
28/11/2025	14:30:19.294	15		279.25
			15	279.25
			15	279.25
28/11/2025	14:29:33.241	2		279.50
			2	279.50
			2	279.50
28/11/2025	14:27:58.921	1		279.25
			1	279.25
			1	279.25
28/11/2025	14:27:37.645	40		279.50
			40	279.50
			40	279.50
28/11/2025	14:27:02.240	2		279.50
			2	279.50
			2	279.50
28/11/2025	14:27:00.837	52		279.40
			52	279.40
			52	279.40
28/11/2025	14:26:39.630	3		279.35
			3	279.35
			3	279.35
28/11/2025	14:26:17.781	1		279.65
			1	279.65
			1	279.65
28/11/2025	14:25:59.664	8		279.40
			8	279.40
			8	279.40
28/11/2025	14:25:51.154	40		279.40
			40	279.40
			40	279.40
28/11/2025	14:25:36.544	10		279.65
			10	279.65
			10	279.65
28/11/2025	14:24:42.953	1		279.75
			1	279.75
			1	279.75
28/11/2025	14:24:30.643	20		279.75
			20	279.75
			20	279.75
28/11/2025	14:23:50.574	20		279.85
			20	279.85
			20	279.85
28/11/2025	14:22:59.321	18		279.55
			18	279.55
			18	279.55
28/11/2025	14:21:29.174	500		280.00
			500	280.00
			500	280.00
28/11/2025	14:21:27.286	500		280.00
			485	280.00
			10	280.00
			500	280.00
			5	280.00
28/11/2025	14:19:07.966	1		278.80
			1	278.80
			1	278.80
28/11/2025	14:18:37.769	2		278.80
			2	278.80
			2	278.80
28/11/2025	14:18:32.842	40		278.60
			40	278.60
			40	278.60
28/11/2025	14:18:09.084	1		278.75
			1	278.75
			1	278.75
28/11/2025	14:17:18.359	8		278.90
			8	278.90
			8	278.90
28/11/2025	14:16:53.009	3		278.95
			3	278.95
			3	278.95
28/11/2025	14:16:49.465	1		278.95
			1	278.95
			1	278.95
28/11/2025	14:16:48.139	6		278.95
			6	278.95
			6	278.95
28/11/2025	14:15:00.792	10		279.05
			10	279.05
			10	279.05
28/11/2025	14:13:33.507	18		278.70
			18	278.70
			18	278.70
28/11/2025	14:12:42.815	36		278.95
			36	278.95
			36	278.95
28/11/2025	14:12:33.649	10		279.15
			10	279.15
			10	279.15
28/11/2025	14:12:19.966	10		279.20
			10	279.20
			10	279.20
28/11/2025	14:12:15.451	12		279.20
			12	279.20
			12	279.20
28/11/2025	14:11:11.020	50		279.20
			50	279.20
			50	279.20
28/11/2025	14:10:48.016	13		279.50
			13	279.50
			13	279.50
28/11/2025	14:10:26.507	3		279.30
			3	279.30
			3	279.30
28/11/2025	14:09:51.340	1		279.50
			1	279.50
			1	279.50
28/11/2025	14:09:39.116	6		279.35
			6	279.35
			6	279.35
28/11/2025	14:09:16.710	1		279.20
			1	279.20
			1	279.20
28/11/2025	14:09:03.292	9		279.40
			9	279.40
			9	279.40
28/11/2025	14:08:27.924	50		279.45
			50	279.45
			50	279.45
28/11/2025	14:07:14.612	50		279.30
			50	279.30
			50	279.30
28/11/2025	14:05:35.713	20		279.25
			20	279.25
			20	279.25
28/11/2025	14:05:25.395	9		279.55
			9	279.55
			9	279.55
28/11/2025	14:05:18.719	5		279.50
			5	279.50
			5	279.50
28/11/2025	14:04:39.703	3		279.30
			3	279.30
			3	279.30
28/11/2025	14:04:05.989	4		279.45
			4	279.45
			4	279.45
28/11/2025	14:04:05.771	3		279.45
			3	279.45
			3	279.45
28/11/2025	14:04:02.154	1		279.45
			1	279.45
			1	279.45
28/11/2025	14:03:46.369	4		279.45
			4	279.45
			4	279.45
28/11/2025	14:03:34.151	10		279.45
			10	279.45
			10	279.45
28/11/2025	14:03:32.016	10		279.45
			10	279.45
			10	279.45
28/11/2025	14:03:27.088	5		279.45
			5	279.45
			5	279.45
28/11/2025	14:02:33.248	2		279.45
			2	279.45
			2	279.45
28/11/2025	14:00:59.628	1		279.35
			1	279.35
			1	279.35
28/11/2025	14:00:04.353	3		279.35
			3	279.35
			3	279.35
28/11/2025	13:59:41.983	17		279.40
			17	279.40
			17	279.40
28/11/2025	13:59:22.409	2		279.35
			2	279.35
			2	279.35
28/11/2025	13:56:50.371	12		278.90
			12	278.90
			12	278.90
28/11/2025	13:56:39.137	8		278.90
			8	278.90
			8	278.90
28/11/2025	13:56:16.597	10		279.05
			10	279.05
			10	279.05
28/11/2025	13:54:49.944	111		278.90
			111	278.90
			111	278.90
28/11/2025	13:54:43.008	60		278.90
			60	278.90
			60	278.90
28/11/2025	13:54:13.150	18		279.10
			18	279.10
			18	279.10
28/11/2025	13:54:08.949	18		279.15
			18	279.15
			18	279.15
28/11/2025	13:53:56.145	62		279.15
			22	279.15
			10	279.15
			37	279.15
			3	279.15
			52	279.15
28/11/2025	13:51:53.200	100		278.95
			100	278.95
			100	278.95
28/11/2025	13:51:52.493	103		279.00
			3	279.00
			100	279.00
			103	279.00
28/11/2025	13:51:27.429	10		279.05
			10	279.05
			10	279.05
28/11/2025	13:49:31.395	6		279.05
			6	279.05
			6	279.05
28/11/2025	13:49:29.725	18		279.30
			18	279.30
			18	279.30
28/11/2025	13:49:22.752	5		279.30
			5	279.30
			5	279.30
28/11/2025	13:48:34.818	9		279.20
			9	279.20
			9	279.20
28/11/2025	13:46:52.027	15		279.35
			15	279.35
			15	279.35
28/11/2025	13:46:22.943	4		279.40
			4	279.40
			4	279.40
28/11/2025	13:44:08.318	10		279.25
			10	279.25
			10	279.25
28/11/2025	13:43:55.272	70		279.25
			70	279.25
			70	279.25
28/11/2025	13:43:43.760	10		279.40
			10	279.40
			10	279.40
28/11/2025	13:42:45.653	12		279.40
			12	279.40
			12	279.40
28/11/2025	13:42:43.935	60		279.25
			60	279.25
			60	279.25
28/11/2025	13:42:39.400	10		279.45
			10	279.45
			10	279.45
28/11/2025	13:42:22.936	1		279.45
			1	279.45
			1	279.45
28/11/2025	13:42:11.522	4		279.45
			4	279.45
			4	279.45
28/11/2025	13:42:07.147	100		279.55
			93	279.55
			7	279.55
			100	279.55
28/11/2025	13:41:16.623	350		279.55
			350	279.55
			350	279.55
28/11/2025	13:41:01.809	7		279.50
			7	279.50
			7	279.50
28/11/2025	13:40:37.766	55		279.45
			55	279.45
			55	279.45
28/11/2025	13:39:51.990	11		279.50
			11	279.50
			11	279.50
28/11/2025	13:39:16.201	8		279.30
			8	279.30
			8	279.30
28/11/2025	13:39:13.734	10		279.50
			10	279.50
			10	279.50
28/11/2025	13:38:15.796	1		279.40
			1	279.40
			1	279.40
28/11/2025	13:38:07.708	5		279.40
			5	279.40
			5	279.40
28/11/2025	13:38:03.756	50		279.40
			50	279.40
			50	279.40
28/11/2025	13:37:42.389	15		279.20
			15	279.20
			15	279.20
28/11/2025	13:36:35.720	502		279.20
			2	279.20
			502	279.20
			500	279.20
28/11/2025	13:36:21.183	34		279.30
			34	279.30
			34	279.30
28/11/2025	13:36:18.259	12		279.50
			12	279.50
			12	279.50
28/11/2025	13:36:17.918	15		279.50
			15	279.50
			15	279.50
28/11/2025	13:35:56.511	10		279.50
			10	279.50
			10	279.50
28/11/2025	13:35:14.979	100		279.35
			100	279.35
			100	279.35
28/11/2025	13:35:05.150	1		279.30
			1	279.30
			1	279.30
28/11/2025	13:34:03.994	1		279.30
			1	279.30
			1	279.30
28/11/2025	13:33:48.880	15		279.25
			15	279.25
			15	279.25
28/11/2025	13:33:22.073	2		279.30
			2	279.30
			2	279.30
28/11/2025	13:32:58.057	156		279.20
			156	279.20
			156	279.20
28/11/2025	13:32:52.916	5		279.20
			5	279.20
			5	279.20
28/11/2025	13:30:34.460	4		279.30
			4	279.30
			4	279.30
28/11/2025	13:30:30.907	2		279.30
			2	279.30
			2	279.30
28/11/2025	13:28:27.493	15		279.30
			15	279.30
			5	279.30
			10	279.30
28/11/2025	13:27:33.187	500		279.25
			500	279.25
			500	279.25
28/11/2025	13:27:17.828	2		279.30
			2	279.30
			2	279.30
28/11/2025	13:27:11.306	6		279.40
			6	279.40
			6	279.40
28/11/2025	13:26:53.645	40		279.45
			40	279.45
			40	279.45
28/11/2025	13:26:45.718	2		279.45
			2	279.45
			2	279.45
28/11/2025	13:25:48.620	10		279.65
			10	279.65
			10	279.65
28/11/2025	13:25:40.747	3		279.45
			3	279.45
			3	279.45
28/11/2025	13:25:14.870	15		279.75
			15	279.75
			15	279.75
28/11/2025	13:25:08.736	3		279.75
			3	279.75
			3	279.75
28/11/2025	13:25:06.992	50		279.75
			50	279.75
			50	279.75
28/11/2025	13:24:41.219	47		279.60
			47	279.60
			47	279.60
28/11/2025	13:23:56.384	1		279.55
			1	279.55
			1	279.55
28/11/2025	13:23:30.511	1		279.65
			1	279.65
			1	279.65
28/11/2025	13:22:31.488	490		279.40
			490	279.40
			490	279.40
28/11/2025	13:22:14.418	1		279.55
			1	279.55
			1	279.55
28/11/2025	13:21:21.416	26		279.40
			26	279.40
			26	279.40
28/11/2025	13:20:56.600	20		279.55
			20	279.55
			20	279.55
28/11/2025	13:20:40.985	3		279.55
			3	279.55
			3	279.55
28/11/2025	13:19:47.751	33		279.35
			33	279.35
			33	279.35
28/11/2025	13:19:36.003	10		279.50
			10	279.50
			10	279.50
28/11/2025	13:19:27.762	3		279.60
			3	279.60
			3	279.60
28/11/2025	13:18:49.419	100		279.60
			100	279.60
			100	279.60
28/11/2025	13:17:42.736	504		279.00
			4	279.00
			500	279.00
			504	279.00
28/11/2025	13:17:32.817	500		279.00
			500	279.00
			500	279.00
28/11/2025	13:17:29.169	500		278.95
			500	278.95
			500	278.95
28/11/2025	13:17:26.122	20		278.90
			20	278.90
			20	278.90
28/11/2025	13:15:51.048	500		278.95
			500	278.95
			500	278.95
28/11/2025	13:14:48.437	10		278.90
			10	278.90
			10	278.90
28/11/2025	13:14:05.240	1		279.20
			1	279.20
			1	279.20
28/11/2025	13:14:04.296	20		279.20
			20	279.20
			20	279.20
28/11/2025	13:14:01.068	11		279.25
			11	279.25
			11	279.25
28/11/2025	13:12:53.523	15		279.25
			15	279.25
			15	279.25
28/11/2025	13:12:37.640	1		279.25
			1	279.25
			1	279.25
28/11/2025	13:12:36.643	1		279.25
			1	279.25
			1	279.25
28/11/2025	13:10:30.324	1		278.70
			1	278.70
			1	278.70
28/11/2025	13:10:08.006	3		278.75
			3	278.75
			3	278.75
28/11/2025	13:09:52.338	10		278.90
			10	278.90
			10	278.90
28/11/2025	13:09:46.500	10		278.90
			10	278.90
			10	278.90
28/11/2025	13:09:15.867	82		279.00
			2	279.00
			82	279.00
			80	279.00
28/11/2025	13:08:44.021	1		278.90
			1	278.90
			1	278.90
28/11/2025	13:08:18.269	18		279.30
			18	279.30
			18	279.30
28/11/2025	13:07:56.049	2		279.30
			2	279.30
			2	279.30
28/11/2025	13:06:26.711	4		279.25
			4	279.25
			4	279.25
28/11/2025	13:06:07.520	10		279.05
			10	279.05
			10	279.05
28/11/2025	13:05:47.786	6		279.30
			6	279.30
			6	279.30
28/11/2025	13:05:28.698	500		279.25
			500	279.25
			500	279.25

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: 1 497.50
Ask: 1 498.50
Volume: 23 599
-1.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 15:47:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice