Tradegate Exchange

Alphabet Inc. Class A

1648

1356

274.60

Date	Time	Volume	Order Volume	Price
28/11/2025	16:49:29.965	25		274.60
			25	274.60
			25	274.60
28/11/2025	16:49:15.472	20		274.60
			20	274.60
			20	274.60
28/11/2025	16:48:46.408	30		274.70
			30	274.70
			30	274.70
28/11/2025	16:48:44.653	5		274.55
			5	274.55
			5	274.55
28/11/2025	16:48:42.944	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:48:16.545	2		274.70
			2	274.70
			2	274.70
28/11/2025	16:47:57.487	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:47:55.730	10		274.80
			10	274.80
			10	274.80
28/11/2025	16:47:46.991	4		274.90
			4	274.90
			4	274.90
28/11/2025	16:47:39.216	200		274.75
			200	274.75
			200	274.75
28/11/2025	16:47:18.467	8		274.80
			8	274.80
			8	274.80
28/11/2025	16:47:11.092	6		274.90
			6	274.90
			6	274.90
28/11/2025	16:47:05.910	7		274.70
			7	274.70
			7	274.70
28/11/2025	16:46:50.809	74		274.65
			74	274.65
			74	274.65
28/11/2025	16:46:37.589	10		274.60
			10	274.60
			10	274.60
28/11/2025	16:46:35.545	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:46:32.227	3		274.65
			3	274.65
			3	274.65
28/11/2025	16:46:31.692	100		274.50
			100	274.50
			100	274.50
28/11/2025	16:46:25.576	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:57.242	10		274.60
			10	274.60
			10	274.60
28/11/2025	16:45:34.003	4		274.60
			4	274.60
			4	274.60
28/11/2025	16:45:27.705	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:24.000	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:45:17.230	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:44:51.212	4		274.55
			4	274.55
			4	274.55
28/11/2025	16:44:32.301	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:44:24.532	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:44:20.240	1		274.45
			1	274.45
			1	274.45
28/11/2025	16:44:15.177	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:44:05.622	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:44:02.698	2		274.55
			2	274.55
			2	274.55
28/11/2025	16:43:44.203	3		274.55
			3	274.55
			3	274.55
28/11/2025	16:43:29.724	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:43:26.981	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:42:56.947	2		274.60
			2	274.60
			2	274.60
28/11/2025	16:42:53.836	4		274.65
			4	274.65
			4	274.65
28/11/2025	16:42:53.404	4		274.45
			4	274.45
			4	274.45
28/11/2025	16:42:40.357	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:42:27.797	18		274.90
			18	274.90
			18	274.90
28/11/2025	16:42:20.948	10		275.00
			10	275.00
			10	275.00
28/11/2025	16:42:16.624	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:42:08.760	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:41:56.249	2		274.80
			2	274.80
			2	274.80
28/11/2025	16:41:48.792	2		274.80
			2	274.80
			2	274.80
28/11/2025	16:41:43.770	11		274.85
			11	274.85
			11	274.85
28/11/2025	16:41:38.062	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:41:35.897	4		274.95
			4	274.95
			4	274.95
28/11/2025	16:41:11.310	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:41:08.889	30		274.85
			30	274.85
			30	274.85
28/11/2025	16:41:01.908	7		274.85
			7	274.85
			7	274.85
28/11/2025	16:40:53.414	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:40:52.790	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:40:45.703	177		274.85
			177	274.85
			177	274.85
28/11/2025	16:40:40.318	1		275.05
			1	275.05
			1	275.05
28/11/2025	16:40:35.909	1		275.05
			1	275.05
			1	275.05
28/11/2025	16:40:29.429	4		275.00
			4	275.00
			4	275.00
28/11/2025	16:40:21.948	2		275.00
			2	275.00
			2	275.00
28/11/2025	16:40:05.801	2		275.10
			2	275.10
			2	275.10
28/11/2025	16:39:46.456	30		275.00
			30	275.00
			30	275.00
28/11/2025	16:39:31.296	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:39:13.752	30		274.75
			30	274.75
			30	274.75
28/11/2025	16:38:46.581	1		274.60
			1	274.60
			1	274.60
28/11/2025	16:38:39.860	31		274.55
			31	274.55
			31	274.55
28/11/2025	16:38:38.272	182		274.70
			182	274.70
			182	274.70
28/11/2025	16:38:35.318	2		274.70
			2	274.70
			2	274.70
28/11/2025	16:38:25.919	3		274.80
			3	274.80
			3	274.80
28/11/2025	16:38:21.016	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:38:00.750	2		274.65
			2	274.65
			2	274.65
28/11/2025	16:37:57.567	5		274.65
			5	274.65
			5	274.65
28/11/2025	16:37:48.582	12		274.75
			12	274.75
			12	274.75
28/11/2025	16:37:35.578	667		274.75
			667	274.75
			667	274.75
28/11/2025	16:37:31.008	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:37:26.735	4		274.75
			4	274.75
			4	274.75
28/11/2025	16:37:21.753	8		274.60
			8	274.60
			8	274.60
28/11/2025	16:36:45.620	3		274.40
			3	274.40
			3	274.40
28/11/2025	16:36:22.608	17		274.25
			17	274.25
			17	274.25
28/11/2025	16:36:07.017	31		274.30
			31	274.30
			31	274.30
28/11/2025	16:35:50.498	19		274.25
			19	274.25
			19	274.25
28/11/2025	16:35:48.321	10		274.25
			10	274.25
			10	274.25
28/11/2025	16:35:46.464	20		274.30
			20	274.30
			20	274.30
28/11/2025	16:35:41.356	3		274.30
			3	274.30
			3	274.30
28/11/2025	16:35:16.747	8		274.20
			8	274.20
			8	274.20
28/11/2025	16:35:04.170	5		274.20
			5	274.20
			5	274.20
28/11/2025	16:34:29.229	36		274.50
			36	274.50
			36	274.50
28/11/2025	16:34:11.225	100		274.55
			100	274.55
			100	274.55
28/11/2025	16:33:51.788	11		274.35
			11	274.35
			4	274.35
			7	274.35
28/11/2025	16:33:50.263	5		274.50
			5	274.50
			5	274.50
28/11/2025	16:33:47.244	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:33:33.147	20		274.35
			20	274.35
			20	274.35
28/11/2025	16:33:24.546	3		274.35
			3	274.35
			3	274.35
28/11/2025	16:32:53.823	6		274.25
			6	274.25
			6	274.25
28/11/2025	16:32:28.994	97		274.65
			97	274.65
			97	274.65
28/11/2025	16:31:25.388	8		274.15
			8	274.15
			8	274.15
28/11/2025	16:31:08.835	30		274.15
			30	274.15
			30	274.15
28/11/2025	16:30:42.425	9		274.40
			9	274.40
			9	274.40
28/11/2025	16:30:17.520	5		274.65
			5	274.65
			5	274.65
28/11/2025	16:29:27.918	10		274.50
			10	274.50
			10	274.50
28/11/2025	16:28:36.995	4		274.60
			4	274.60
			4	274.60
28/11/2025	16:28:35.579	35		274.65
			35	274.65
			35	274.65
28/11/2025	16:28:33.001	335		274.70
			335	274.70
			335	274.70
28/11/2025	16:27:57.521	37		274.40
			37	274.40
			37	274.40
28/11/2025	16:27:39.759	37		274.60
			37	274.60
			37	274.60
28/11/2025	16:27:20.468	3		274.70
			3	274.70
			3	274.70
28/11/2025	16:27:18.433	10		274.55
			10	274.55
			10	274.55
28/11/2025	16:27:13.425	195		274.70
			195	274.70
			195	274.70
28/11/2025	16:27:05.099	15		274.70
			15	274.70
			15	274.70
28/11/2025	16:27:00.828	1		274.65
			1	274.65
			1	274.65
28/11/2025	16:26:56.214	4		274.75
			4	274.75
			4	274.75
28/11/2025	16:26:26.811	6		274.90
			6	274.90
			6	274.90
28/11/2025	16:26:13.515	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:24:59.582	16		274.90
			16	274.90
			16	274.90
28/11/2025	16:24:55.546	3		275.00
			3	275.00
			3	275.00
28/11/2025	16:24:09.507	56		274.90
			56	274.90
			56	274.90
28/11/2025	16:23:55.850	1		274.85
			1	274.85
			1	274.85
28/11/2025	16:23:54.533	1		274.75
			1	274.75
			1	274.75
28/11/2025	16:23:47.768	6		274.85
			6	274.85
			6	274.85
28/11/2025	16:23:05.776	200		274.80
			200	274.80
			200	274.80
28/11/2025	16:22:35.465	15		274.90
			15	274.90
			15	274.90
28/11/2025	16:21:44.658	2		275.15
			2	275.15
			2	275.15
28/11/2025	16:21:10.789	2		275.65
			2	275.65
			2	275.65
28/11/2025	16:20:39.797	15		275.30
			15	275.30
			15	275.30
28/11/2025	16:20:05.945	11		275.65
			11	275.65
			11	275.65
28/11/2025	16:20:05.469	75		275.65
			75	275.65
			75	275.65
28/11/2025	16:20:02.040	1		275.65
			1	275.65
			1	275.65
28/11/2025	16:19:36.916	3		275.65
			3	275.65
			3	275.65
28/11/2025	16:18:11.765	23		275.10
			23	275.10
			23	275.10
28/11/2025	16:17:42.230	4		275.55
			4	275.55
			4	275.55
28/11/2025	16:17:41.237	1		275.50
			1	275.50
			1	275.50
28/11/2025	16:17:22.133	2		275.40
			2	275.40
			2	275.40
28/11/2025	16:17:15.394	38		275.30
			38	275.30
			38	275.30
28/11/2025	16:16:52.854	38		275.45
			38	275.45
			38	275.45
28/11/2025	16:16:33.317	4		275.20
			4	275.20
			4	275.20
28/11/2025	16:16:21.981	200		275.30
			200	275.30
			200	275.30
28/11/2025	16:15:11.613	20		274.80
			20	274.80
			20	274.80
28/11/2025	16:14:57.013	10		274.85
			10	274.85
			10	274.85
28/11/2025	16:14:07.011	72		274.50
			72	274.50
			72	274.50
28/11/2025	16:13:29.798	300		274.15
			300	274.15
			300	274.15
28/11/2025	16:13:17.624	25		274.40
			25	274.40
			25	274.40
28/11/2025	16:13:06.268	2		274.40
			2	274.40
			2	274.40
28/11/2025	16:12:58.124	14		274.40
			14	274.40
			14	274.40
28/11/2025	16:12:57.359	5		274.40
			5	274.40
			5	274.40
28/11/2025	16:12:39.431	4		274.40
			4	274.40
			4	274.40
28/11/2025	16:12:37.712	2		274.50
			2	274.50
			2	274.50
28/11/2025	16:12:23.616	1		274.40
			1	274.40
			1	274.40
28/11/2025	16:12:18.796	1		274.30
			1	274.30
			1	274.30
28/11/2025	16:12:13.146	1		274.55
			1	274.55
			1	274.55
28/11/2025	16:11:59.718	20		274.80
			20	274.80
			20	274.80
28/11/2025	16:11:56.935	30		274.65
			30	274.65
			30	274.65
28/11/2025	16:11:54.297	100		274.95
			100	274.95
			100	274.95
28/11/2025	16:11:53.728	10		274.95
			10	274.95
			10	274.95
28/11/2025	16:11:43.500	10		274.65
			10	274.65
			10	274.65
28/11/2025	16:11:19.266	4		274.70
			4	274.70
			4	274.70
28/11/2025	16:11:14.435	7		274.75
			7	274.75
			7	274.75
28/11/2025	16:10:57.006	119		275.05
			119	275.05
			119	275.05
28/11/2025	16:10:47.290	1		275.10
			1	275.10
			1	275.10
28/11/2025	16:10:37.074	7		274.70
			7	274.70
			7	274.70
28/11/2025	16:10:13.704	2		274.85
			2	274.85
			2	274.85
28/11/2025	16:10:07.844	3		274.85
			3	274.85
			3	274.85
28/11/2025	16:09:46.006	33		274.55
			33	274.55
			33	274.55
28/11/2025	16:09:29.888	20		274.70
			20	274.70
			20	274.70
28/11/2025	16:09:21.237	3		274.60
			3	274.60
			3	274.60
28/11/2025	16:09:20.811	33		274.60
			33	274.60
			33	274.60
28/11/2025	16:08:59.684	3		274.85
			3	274.85
			3	274.85
28/11/2025	16:08:42.602	3		274.95
			3	274.95
			3	274.95
28/11/2025	16:08:41.899	7		274.95
			7	274.95
			7	274.95
28/11/2025	16:08:38.368	1		274.70
			1	274.70
			1	274.70
28/11/2025	16:08:21.818	100		274.50
			100	274.50
			100	274.50
28/11/2025	16:08:13.651	10		274.90
			10	274.90
			10	274.90
28/11/2025	16:07:57.563	37		274.95
			37	274.95
			37	274.95
28/11/2025	16:07:45.740	30		274.95
			30	274.95
			30	274.95
28/11/2025	16:07:30.311	1		274.90
			1	274.90
			1	274.90
28/11/2025	16:07:25.994	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:07:09.565	4		274.85
			4	274.85
			4	274.85
28/11/2025	16:07:09.208	15		274.90
			15	274.90
			15	274.90
28/11/2025	16:07:04.118	4		275.05
			4	275.05
			4	275.05
28/11/2025	16:06:58.873	20		275.15
			20	275.15
			20	275.15
28/11/2025	16:06:58.609	5		275.00
			5	275.00
			5	275.00
28/11/2025	16:06:55.675	5		274.85
			5	274.85
			5	274.85
28/11/2025	16:06:36.772	9		274.75
			9	274.75
			9	274.75
28/11/2025	16:06:17.230	1		274.10
			1	274.10
			1	274.10
28/11/2025	16:06:15.242	236		273.85
			150	273.85
			5	273.85
			18	273.85
			12	273.85
			35	273.85
			10	273.85
			6	273.85
			236	273.85
28/11/2025	16:06:15.003	99		274.00
			20	274.00
			7	274.00
			33	274.00
			20	274.00
			5	274.00
			9	274.00
			5	274.00
			99	274.00
28/11/2025	16:06:13.714	70		274.15
			70	274.15
			70	274.15
28/11/2025	16:06:09.672	3		274.05
			3	274.05
			3	274.05
28/11/2025	16:06:03.229	8		274.15
			8	274.15
			8	274.15
28/11/2025	16:05:30.788	25		274.50
			25	274.50
			25	274.50
28/11/2025	16:05:28.462	100		274.65
			100	274.65
			100	274.65
28/11/2025	16:05:14.550	20		274.25
			20	274.25
			20	274.25
28/11/2025	16:05:10.152	5		274.30
			5	274.30
			5	274.30
28/11/2025	16:05:04.071	78		274.65
			78	274.65
			78	274.65
28/11/2025	16:04:46.424	5		274.50
			5	274.50
			5	274.50
28/11/2025	16:04:17.550	1		274.15
			1	274.15
			1	274.15
28/11/2025	16:04:11.007	1		274.35
			1	274.35
			1	274.35
28/11/2025	16:04:10.733	2		274.40
			2	274.40
			2	274.40
28/11/2025	16:04:07.822	2		274.45
			2	274.45
			2	274.45
28/11/2025	16:04:03.565	4		274.65
			4	274.65
			4	274.65
28/11/2025	16:03:50.617	2		274.95
			2	274.95
			2	274.95
28/11/2025	16:03:50.189	25		275.00
			25	275.00
			25	275.00
28/11/2025	16:03:45.543	900		275.10
			900	275.10
			900	275.10
28/11/2025	16:03:44.681	1		275.15
			1	275.15
			1	275.15
28/11/2025	16:03:44.483	20		275.00
			20	275.00
			20	275.00
28/11/2025	16:03:32.405	8		275.10
			8	275.10
			8	275.10
28/11/2025	16:03:08.246	1		275.30
			1	275.30
			1	275.30
28/11/2025	16:03:03.191	99		275.10
			99	275.10
			99	275.10
28/11/2025	16:02:42.314	646		275.35
			646	275.35
			646	275.35
28/11/2025	16:02:37.380	10		275.15
			10	275.15
			10	275.15
28/11/2025	16:02:31.526	600		275.25
			600	275.25
			600	275.25
28/11/2025	16:02:28.992	156		275.45
			156	275.45
			156	275.45
28/11/2025	16:02:28.223	3		275.30
			3	275.30
			3	275.30
28/11/2025	16:02:22.852	6		275.55
			6	275.55
			6	275.55
28/11/2025	16:02:00.321	18		275.05
			18	275.05
			18	275.05
28/11/2025	16:01:20.769	10		275.45
			10	275.45
			10	275.45
28/11/2025	16:01:16.648	4		275.60
			4	275.60
			4	275.60
28/11/2025	16:01:10.148	25		275.35
			25	275.35
			25	275.35
28/11/2025	16:00:43.375	2		275.10
			2	275.10
			2	275.10
28/11/2025	16:00:28.840	50		274.45
			50	274.45
			4	274.45
			46	274.45
28/11/2025	16:00:26.108	30		274.70
			30	274.70
			30	274.70
28/11/2025	16:00:21.833	100		274.60
			100	274.60
			100	274.60
28/11/2025	16:00:07.377	10		275.00
			10	275.00
			10	275.00
28/11/2025	16:00:06.793	332		275.00
			315	275.00
			10	275.00
			332	275.00
			7	275.00
28/11/2025	16:00:05.535	434		275.00
			15	275.00
			10	275.00
			10	275.00
			24	275.00
			35	275.00
			10	275.00
			178	275.00
			7	275.00
			5	275.00
			10	275.00
			15	275.00
			89	275.00
			3	275.00
			13	275.00
			2	275.00
			5	275.00
			11	275.00
			4	275.00
			10	275.00
			5	275.00
			4	275.00
			20	275.00
			300	275.00
			75	275.00
			8	275.00
28/11/2025	16:00:05.489	4		275.00
			4	275.00
			4	275.00
28/11/2025	16:00:00.696	3		275.10
			3	275.10
			3	275.10
28/11/2025	15:59:54.291	68		275.10
			65	275.10
			68	275.10
			3	275.10
28/11/2025	15:59:54.178	10		275.10
			10	275.10
			10	275.10
28/11/2025	15:59:21.001	4		275.55
			4	275.55
			4	275.55
28/11/2025	15:59:19.415	4		275.55
			4	275.55
			4	275.55
28/11/2025	15:58:48.621	1		275.40
			1	275.40
			1	275.40
28/11/2025	15:58:43.988	11		275.65
			11	275.65
			11	275.65
28/11/2025	15:58:36.519	100		275.80
			100	275.80
			100	275.80
28/11/2025	15:58:27.019	15		275.80
			15	275.80
			15	275.80
28/11/2025	15:58:26.837	66		276.00
			40	276.00
			10	276.00
			6	276.00
			10	276.00
			66	276.00
28/11/2025	15:58:22.942	10		276.05
			10	276.05
			10	276.05
28/11/2025	15:58:22.842	270		276.15
			270	276.15
			270	276.15
28/11/2025	15:57:57.226	4		276.60
			4	276.60
			4	276.60
28/11/2025	15:57:32.603	63		276.60
			63	276.60
			63	276.60
28/11/2025	15:57:26.012	5		276.45
			5	276.45
			5	276.45
28/11/2025	15:57:07.292	2		276.50
			2	276.50
			2	276.50
28/11/2025	15:57:02.490	40		276.70
			40	276.70
			40	276.70
28/11/2025	15:56:41.128	120		276.60
			120	276.60
			120	276.60
28/11/2025	15:56:33.478	10		276.70
			10	276.70
			10	276.70
28/11/2025	15:56:27.795	16		276.50
			16	276.50
			16	276.50
28/11/2025	15:56:09.004	50		276.20
			50	276.20
			50	276.20
28/11/2025	15:56:03.349	20		276.35
			20	276.35
			20	276.35
28/11/2025	15:55:40.273	20		276.30
			20	276.30
			20	276.30
28/11/2025	15:55:35.439	10		276.55
			10	276.55
			10	276.55
28/11/2025	15:55:29.139	9		276.60
			9	276.60
			9	276.60
28/11/2025	15:55:15.826	1		276.90
			1	276.90
			1	276.90
28/11/2025	15:55:12.991	7		277.00
			7	277.00
			7	277.00
28/11/2025	15:55:11.376	4		277.10
			4	277.10
			4	277.10
28/11/2025	15:55:07.814	25		277.05
			25	277.05
			25	277.05
28/11/2025	15:54:55.274	60		276.90
			60	276.90
			60	276.90
28/11/2025	15:54:46.188	20		276.65
			20	276.65
			20	276.65
28/11/2025	15:54:42.120	180		276.80
			180	276.80
			180	276.80
28/11/2025	15:54:17.129	20		276.45
			20	276.45
			20	276.45
28/11/2025	15:54:06.548	25		276.30
			25	276.30
			25	276.30
28/11/2025	15:53:40.813	100		276.35
			100	276.35
			100	276.35
28/11/2025	15:53:40.723	40		276.35
			40	276.35
			40	276.35
28/11/2025	15:53:14.393	140		277.05
			140	277.05
			140	277.05
28/11/2025	15:53:05.966	13		277.05
			13	277.05
			13	277.05
28/11/2025	15:52:47.357	40		276.80
			40	276.80
			40	276.80
28/11/2025	15:52:42.189	47		277.00
			47	277.00
			46	277.00
			1	277.00
28/11/2025	15:52:26.326	1 500		277.00
			1 500	277.00
			88	277.00
			1 353	277.00
			3	277.00
			10	277.00
			6	277.00
			40	277.00
28/11/2025	15:52:22.291	200		277.20
			200	277.20
			200	277.20
28/11/2025	15:52:13.058	8		277.50
			8	277.50
			8	277.50
28/11/2025	15:51:57.746	365		277.25
			365	277.25
			365	277.25
28/11/2025	15:51:55.499	5		277.50
			5	277.50
			5	277.50
28/11/2025	15:51:44.534	11		277.65
			11	277.65
			11	277.65
28/11/2025	15:51:21.558	200		277.55
			200	277.55
			200	277.55
28/11/2025	15:51:21.223	300		277.50
			300	277.50
			300	277.50
28/11/2025	15:51:03.794	10		277.55
			10	277.55
			10	277.55
28/11/2025	15:50:52.082	10		277.50
			10	277.50
			10	277.50
28/11/2025	15:50:49.403	1		277.65
			1	277.65
			1	277.65
28/11/2025	15:50:45.391	145		277.70
			145	277.70
			145	277.70
28/11/2025	15:50:39.713	20		277.90
			20	277.90
			20	277.90
28/11/2025	15:50:35.715	144		277.80
			144	277.80
			144	277.80
28/11/2025	15:50:11.140	3		277.75
			3	277.75
			3	277.75
28/11/2025	15:50:09.870	71		277.95
			71	277.95
			71	277.95
28/11/2025	15:50:02.168	1		277.95
			1	277.95
			1	277.95
28/11/2025	15:49:50.339	100		277.95
			100	277.95
			100	277.95
28/11/2025	15:49:13.216	403		278.00
			403	278.00
			403	278.00
28/11/2025	15:48:44.888	540		278.35
			540	278.35
			540	278.35
28/11/2025	15:48:18.374	10		278.60
			10	278.60
			10	278.60
28/11/2025	15:48:12.076	1		278.85
			1	278.85
			1	278.85
28/11/2025	15:48:11.418	200		278.80
			200	278.80
			200	278.80
28/11/2025	15:48:02.469	144		279.00
			144	279.00
			144	279.00
28/11/2025	15:47:52.320	215		278.95
			215	278.95
			215	278.95
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

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: 1 483.00
Ask: 1 484.00
Volume: 28 503
-2.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 16:49:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice