Tradegate Exchange

Alphabet Inc. Class A

2280

1996

260.20

Date	Time	Volume	Order Volume	Price
21/11/2025	21:59:40.571	19		260.20
			19	260.20
			19	260.20
21/11/2025	21:58:57.318	2		260.00
			2	260.00
			2	260.00
21/11/2025	21:58:02.297	4		259.85
			4	259.85
			4	259.85
21/11/2025	21:57:30.099	2		259.95
			2	259.95
			2	259.95
21/11/2025	21:56:39.487	6		259.70
			6	259.70
			6	259.70
21/11/2025	21:56:27.338	192		259.85
			192	259.85
			192	259.85
21/11/2025	21:55:43.629	78		260.10
			78	260.10
			78	260.10
21/11/2025	21:55:42.036	7		260.00
			7	260.00
			7	260.00
21/11/2025	21:55:36.058	15		260.15
			15	260.15
			15	260.15
21/11/2025	21:55:24.033	10		259.90
			10	259.90
			10	259.90
21/11/2025	21:55:15.890	12		260.00
			12	260.00
			2	260.00
			10	260.00
21/11/2025	21:53:26.169	100		260.60
			100	260.60
			100	260.60
21/11/2025	21:53:18.061	100		260.65
			100	260.65
			100	260.65
21/11/2025	21:53:17.451	233		260.65
			233	260.65
			233	260.65
21/11/2025	21:53:00.878	10		260.70
			10	260.70
			10	260.70
21/11/2025	21:51:27.546	12		260.75
			12	260.75
			12	260.75
21/11/2025	21:50:24.409	30		261.45
			30	261.45
			30	261.45
21/11/2025	21:49:48.745	2		261.50
			2	261.50
			2	261.50
21/11/2025	21:49:26.279	39		261.50
			39	261.50
			39	261.50
21/11/2025	21:48:08.013	1		261.40
			1	261.40
			1	261.40
21/11/2025	21:47:30.349	4		261.85
			4	261.85
			4	261.85
21/11/2025	21:45:18.340	30		261.25
			30	261.25
			30	261.25
21/11/2025	21:45:01.495	12		261.05
			12	261.05
			12	261.05
21/11/2025	21:43:48.752	4		261.05
			4	261.05
			4	261.05
21/11/2025	21:43:23.491	4		261.15
			4	261.15
			4	261.15
21/11/2025	21:42:02.516	15		261.00
			15	261.00
			15	261.00
21/11/2025	21:41:35.539	100		261.25
			100	261.25
			100	261.25
21/11/2025	21:39:38.545	20		261.25
			20	261.25
			20	261.25
21/11/2025	21:39:30.769	2		261.20
			2	261.20
			2	261.20
21/11/2025	21:38:35.675	1		261.25
			1	261.25
			1	261.25
21/11/2025	21:38:06.364	6		261.30
			6	261.30
			6	261.30
21/11/2025	21:37:03.775	32		261.10
			32	261.10
			32	261.10
21/11/2025	21:35:32.479	2		261.15
			2	261.15
			2	261.15
21/11/2025	21:32:54.028	202		260.35
			202	260.35
			202	260.35
21/11/2025	21:32:32.091	2		260.35
			2	260.35
			2	260.35
21/11/2025	21:32:22.579	1 435		260.35
			1 435	260.35
			1 435	260.35
21/11/2025	21:32:09.650	1		260.30
			1	260.30
			1	260.30
21/11/2025	21:31:26.118	4		260.40
			4	260.40
			4	260.40
21/11/2025	21:31:13.684	5		260.45
			5	260.45
			5	260.45
21/11/2025	21:30:28.873	10		260.25
			10	260.25
			10	260.25
21/11/2025	21:29:58.241	75		260.35
			75	260.35
			75	260.35
21/11/2025	21:28:25.493	2		260.60
			2	260.60
			2	260.60
21/11/2025	21:26:37.430	3		261.25
			3	261.25
			3	261.25
21/11/2025	21:23:42.722	22		261.15
			22	261.15
			22	261.15
21/11/2025	21:23:19.688	563		261.50
			563	261.50
			563	261.50
21/11/2025	21:21:53.685	6		261.60
			6	261.60
			6	261.60
21/11/2025	21:21:50.952	7		261.60
			7	261.60
			7	261.60
21/11/2025	21:21:43.069	10		261.70
			10	261.70
			10	261.70
21/11/2025	21:21:26.662	50		261.70
			50	261.70
			50	261.70
21/11/2025	21:21:09.087	7		261.70
			7	261.70
			7	261.70
21/11/2025	21:20:54.108	12		261.80
			12	261.80
			12	261.80
21/11/2025	21:20:33.383	38		261.75
			38	261.75
			38	261.75
21/11/2025	21:19:04.623	3		261.80
			3	261.80
			3	261.80
21/11/2025	21:17:51.572	10		261.65
			10	261.65
			10	261.65
21/11/2025	21:17:07.826	35		261.60
			35	261.60
			35	261.60
21/11/2025	21:17:02.411	15		261.45
			15	261.45
			15	261.45
21/11/2025	21:16:29.495	4		261.45
			4	261.45
			4	261.45
21/11/2025	21:13:06.849	17		261.45
			17	261.45
			17	261.45
21/11/2025	21:12:31.664	67		261.95
			67	261.95
			67	261.95
21/11/2025	21:12:17.100	35		261.75
			35	261.75
			35	261.75
21/11/2025	21:11:16.546	20		261.70
			20	261.70
			20	261.70
21/11/2025	21:10:05.775	35		261.80
			35	261.80
			35	261.80
21/11/2025	21:09:53.220	16		261.90
			16	261.90
			16	261.90
21/11/2025	21:09:42.447	40		261.95
			40	261.95
			40	261.95
21/11/2025	21:08:19.376	11		261.85
			11	261.85
			11	261.85
21/11/2025	21:06:17.927	40		261.85
			40	261.85
			40	261.85
21/11/2025	21:04:53.629	12		261.80
			12	261.80
			12	261.80
21/11/2025	21:03:22.402	6		262.05
			6	262.05
			6	262.05
21/11/2025	21:02:28.372	120		262.00
			100	262.00
			120	262.00
			20	262.00
21/11/2025	21:02:09.085	13		261.90
			13	261.90
			13	261.90
21/11/2025	20:59:55.370	10		262.15
			10	262.15
			10	262.15
21/11/2025	20:59:18.414	10		261.90
			10	261.90
			10	261.90
21/11/2025	20:57:51.403	7		261.45
			7	261.45
			7	261.45
21/11/2025	20:56:55.458	6		261.40
			6	261.40
			6	261.40
21/11/2025	20:56:46.156	4		261.55
			4	261.55
			4	261.55
21/11/2025	20:56:39.724	10		261.55
			10	261.55
			10	261.55
21/11/2025	20:56:27.137	19		261.55
			19	261.55
			19	261.55
21/11/2025	20:55:47.126	3		261.55
			3	261.55
			3	261.55
21/11/2025	20:55:30.589	50		261.45
			38	261.45
			50	261.45
			12	261.45
21/11/2025	20:55:22.235	10		261.60
			10	261.60
			10	261.60
21/11/2025	20:55:16.347	19		261.70
			19	261.70
			19	261.70
21/11/2025	20:53:50.285	25		261.65
			25	261.65
			25	261.65
21/11/2025	20:53:39.981	3		261.55
			3	261.55
			3	261.55
21/11/2025	20:53:21.037	100		261.95
			100	261.95
			100	261.95
21/11/2025	20:53:17.435	1		261.95
			1	261.95
			1	261.95
21/11/2025	20:53:01.533	1		261.95
			1	261.95
			1	261.95
21/11/2025	20:52:42.609	1		261.90
			1	261.90
			1	261.90
21/11/2025	20:51:54.831	5		261.85
			5	261.85
			5	261.85
21/11/2025	20:51:50.291	50		261.70
			50	261.70
			50	261.70
21/11/2025	20:51:40.828	7		261.85
			7	261.85
			7	261.85
21/11/2025	20:50:56.386	15		261.75
			15	261.75
			15	261.75
21/11/2025	20:50:35.389	10		261.65
			10	261.65
			10	261.65
21/11/2025	20:49:59.819	2		261.85
			2	261.85
			2	261.85
21/11/2025	20:49:42.564	7		262.20
			7	262.20
			7	262.20
21/11/2025	20:49:11.135	32		262.05
			32	262.05
			32	262.05
21/11/2025	20:47:50.228	1		261.85
			1	261.85
			1	261.85
21/11/2025	20:46:50.508	2		262.00
			2	262.00
			2	262.00
21/11/2025	20:46:19.637	7		261.90
			7	261.90
			7	261.90
21/11/2025	20:46:14.854	3		262.10
			3	262.10
			3	262.10
21/11/2025	20:45:50.175	5		262.20
			5	262.20
			5	262.20
21/11/2025	20:45:22.886	1		262.25
			1	262.25
			1	262.25
21/11/2025	20:44:59.693	20		262.10
			20	262.10
			20	262.10
21/11/2025	20:44:46.681	10		262.00
			10	262.00
			10	262.00
21/11/2025	20:44:06.838	5		262.25
			5	262.25
			5	262.25
21/11/2025	20:44:05.981	30		262.05
			30	262.05
			30	262.05
21/11/2025	20:43:34.931	1		262.20
			1	262.20
			1	262.20
21/11/2025	20:42:52.575	5		262.05
			5	262.05
			5	262.05
21/11/2025	20:42:29.692	1		262.35
			1	262.35
			1	262.35
21/11/2025	20:42:07.595	20		262.55
			20	262.55
			20	262.55
21/11/2025	20:42:07.295	7		262.55
			7	262.55
			7	262.55
21/11/2025	20:41:43.233	10		262.55
			10	262.55
			10	262.55
21/11/2025	20:40:42.221	1		262.75
			1	262.75
			1	262.75
21/11/2025	20:40:31.656	10		262.75
			10	262.75
			10	262.75
21/11/2025	20:39:58.789	5		262.95
			5	262.95
			5	262.95
21/11/2025	20:39:13.761	1 000		262.90
			1 000	262.90
			1 000	262.90
21/11/2025	20:38:52.026	4		262.95
			4	262.95
			4	262.95
21/11/2025	20:37:52.635	100		262.80
			100	262.80
			100	262.80
21/11/2025	20:37:07.616	100		262.75
			100	262.75
			100	262.75
21/11/2025	20:36:45.458	204		262.95
			204	262.95
			204	262.95
21/11/2025	20:36:34.768	77		262.95
			77	262.95
			77	262.95
21/11/2025	20:34:11.169	5		262.40
			5	262.40
			5	262.40
21/11/2025	20:33:09.330	40		262.35
			40	262.35
			40	262.35
21/11/2025	20:32:18.344	10		262.80
			10	262.80
			10	262.80
21/11/2025	20:32:11.929	4		262.70
			4	262.70
			4	262.70
21/11/2025	20:31:48.412	8		262.80
			8	262.80
			8	262.80
21/11/2025	20:31:29.737	4		262.70
			4	262.70
			4	262.70
21/11/2025	20:30:57.700	40		262.60
			40	262.60
			40	262.60
21/11/2025	20:30:41.551	3		262.70
			3	262.70
			3	262.70
21/11/2025	20:30:17.983	20		262.90
			20	262.90
			20	262.90
21/11/2025	20:30:05.318	1		262.95
			1	262.95
			1	262.95
21/11/2025	20:29:40.226	18		263.00
			18	263.00
			18	263.00
21/11/2025	20:29:27.275	2		263.10
			2	263.10
			2	263.10
21/11/2025	20:29:22.589	4		263.10
			4	263.10
			4	263.10
21/11/2025	20:28:43.594	1		263.15
			1	263.15
			1	263.15
21/11/2025	20:27:33.150	2		263.15
			2	263.15
			2	263.15
21/11/2025	20:27:07.289	20		263.20
			20	263.20
			20	263.20
21/11/2025	20:26:25.486	19		263.50
			19	263.50
			19	263.50
21/11/2025	20:25:49.905	50		263.55
			50	263.55
			50	263.55
21/11/2025	20:25:36.517	40		263.70
			40	263.70
			40	263.70
21/11/2025	20:25:32.482	57		263.70
			57	263.70
			57	263.70
21/11/2025	20:25:24.379	20		263.55
			20	263.55
			20	263.55
21/11/2025	20:25:17.572	15		263.45
			15	263.45
			15	263.45
21/11/2025	20:25:11.772	145		263.60
			145	263.60
			145	263.60
21/11/2025	20:23:45.616	7		264.05
			7	264.05
			7	264.05
21/11/2025	20:23:34.272	11		264.00
			11	264.00
			11	264.00
21/11/2025	20:22:49.301	31		264.00
			24	264.00
			5	264.00
			31	264.00
			2	264.00
21/11/2025	20:21:12.205	4		263.45
			4	263.45
			4	263.45
21/11/2025	20:21:08.075	1		263.30
			1	263.30
			1	263.30
21/11/2025	20:20:56.404	1		263.40
			1	263.40
			1	263.40
21/11/2025	20:20:40.604	3		263.05
			3	263.05
			3	263.05
21/11/2025	20:20:25.805	4		263.20
			4	263.20
			4	263.20
21/11/2025	20:19:54.537	4		263.25
			4	263.25
			4	263.25
21/11/2025	20:19:45.742	4		263.15
			4	263.15
			4	263.15
21/11/2025	20:19:23.489	1		263.20
			1	263.20
			1	263.20
21/11/2025	20:19:10.824	14		263.00
			14	263.00
			14	263.00
21/11/2025	20:18:50.372	2		262.85
			2	262.85
			2	262.85
21/11/2025	20:17:46.544	1		262.85
			1	262.85
			1	262.85
21/11/2025	20:17:34.791	10		262.85
			10	262.85
			10	262.85
21/11/2025	20:16:43.248	3		262.75
			3	262.75
			3	262.75
21/11/2025	20:16:20.424	5		262.85
			5	262.85
			5	262.85
21/11/2025	20:15:46.963	47		262.65
			47	262.65
			47	262.65
21/11/2025	20:15:43.120	40		262.60
			40	262.60
			40	262.60
21/11/2025	20:15:37.653	12		262.45
			12	262.45
			12	262.45
21/11/2025	20:15:20.216	10		262.60
			10	262.60
			10	262.60
21/11/2025	20:14:45.657	9		262.65
			9	262.65
			9	262.65
21/11/2025	20:13:52.090	10		262.60
			10	262.60
			10	262.60
21/11/2025	20:13:25.599	1		262.90
			1	262.90
			1	262.90
21/11/2025	20:13:03.148	20		263.20
			20	263.20
			20	263.20
21/11/2025	20:12:45.074	3		263.55
			3	263.55
			3	263.55
21/11/2025	20:12:39.306	4		263.40
			4	263.40
			4	263.40
21/11/2025	20:12:36.290	76		263.60
			76	263.60
			76	263.60
21/11/2025	20:12:31.662	15		263.65
			15	263.65
			15	263.65
21/11/2025	20:12:30.256	200		263.75
			200	263.75
			200	263.75
21/11/2025	20:11:47.681	1		263.55
			1	263.55
			1	263.55
21/11/2025	20:11:28.961	1		263.30
			1	263.30
			1	263.30
21/11/2025	20:11:24.628	150		263.25
			150	263.25
			150	263.25
21/11/2025	20:11:17.925	13		263.50
			13	263.50
			13	263.50
21/11/2025	20:11:05.101	2		263.75
			2	263.75
			2	263.75
21/11/2025	20:11:03.305	30		263.70
			30	263.70
			30	263.70
21/11/2025	20:11:00.573	2		263.70
			2	263.70
			2	263.70
21/11/2025	20:10:30.125	80		263.75
			80	263.75
			80	263.75
21/11/2025	20:10:09.599	131		263.85
			131	263.85
			131	263.85
21/11/2025	20:09:50.858	100		263.70
			100	263.70
			100	263.70
21/11/2025	20:09:50.262	2		263.55
			2	263.55
			2	263.55
21/11/2025	20:09:35.426	2		263.60
			2	263.60
			2	263.60
21/11/2025	20:09:34.901	10		263.50
			10	263.50
			10	263.50
21/11/2025	20:09:08.614	75		263.15
			75	263.15
			75	263.15
21/11/2025	20:08:47.054	4		262.90
			4	262.90
			4	262.90
21/11/2025	20:08:42.659	9		262.95
			9	262.95
			9	262.95
21/11/2025	20:07:40.268	62		263.00
			10	263.00
			2	263.00
			50	263.00
			62	263.00
21/11/2025	20:07:09.090	228		262.85
			228	262.85
			228	262.85
21/11/2025	20:06:22.803	5		262.50
			5	262.50
			5	262.50
21/11/2025	20:06:14.718	210		262.30
			210	262.30
			210	262.30
21/11/2025	20:06:13.117	7		262.15
			7	262.15
			7	262.15
21/11/2025	20:05:58.653	30		261.95
			30	261.95
			30	261.95
21/11/2025	20:05:37.457	5		262.10
			5	262.10
			5	262.10
21/11/2025	20:03:55.306	500		261.95
			500	261.95
			500	261.95
21/11/2025	20:03:52.313	1 500		261.95
			1 500	261.95
			1 500	261.95
21/11/2025	20:03:31.749	10		262.05
			10	262.05
			10	262.05
21/11/2025	20:03:26.132	126		262.00
			126	262.00
			126	262.00
21/11/2025	20:03:02.362	50		261.90
			50	261.90
			50	261.90
21/11/2025	20:02:19.367	20		261.55
			20	261.55
			20	261.55
21/11/2025	20:01:55.745	1 000		261.30
			1 000	261.30
			1 000	261.30
21/11/2025	20:01:53.047	19		261.30
			19	261.30
			19	261.30
21/11/2025	20:00:14.629	53		261.50
			53	261.50
			53	261.50
21/11/2025	19:59:59.821	10		261.20
			10	261.20
			10	261.20
21/11/2025	19:59:37.047	1 047		261.05
			1 047	261.05
			1 047	261.05
21/11/2025	19:59:03.473	153		261.20
			153	261.20
			153	261.20
21/11/2025	19:58:09.937	6		261.00
			6	261.00
			6	261.00
21/11/2025	19:57:26.400	10		260.75
			10	260.75
			10	260.75
21/11/2025	19:56:53.171	146		261.05
			146	261.05
			146	261.05
21/11/2025	19:55:28.922	2		260.90
			2	260.90
			2	260.90
21/11/2025	19:53:54.300	240		261.00
			240	261.00
			240	261.00
21/11/2025	19:53:08.127	14		261.20
			14	261.20
			14	261.20
21/11/2025	19:52:48.587	80		261.25
			80	261.25
			80	261.25
21/11/2025	19:52:40.541	3		261.00
			3	261.00
			3	261.00
21/11/2025	19:52:24.837	1		261.25
			1	261.25
			1	261.25
21/11/2025	19:51:57.827	2		261.20
			2	261.20
			2	261.20
21/11/2025	19:51:35.821	30		261.00
			10	261.00
			30	261.00
			20	261.00
21/11/2025	19:51:34.257	10		261.05
			10	261.05
			10	261.05
21/11/2025	19:51:28.473	1		261.15
			1	261.15
			1	261.15
21/11/2025	19:50:32.529	4		261.15
			4	261.15
			4	261.15
21/11/2025	19:50:07.401	2		261.00
			2	261.00
			2	261.00
21/11/2025	19:50:03.992	11		260.80
			11	260.80
			11	260.80
21/11/2025	19:49:54.074	10		260.70
			10	260.70
			10	260.70
21/11/2025	19:48:22.979	7		260.30
			7	260.30
			7	260.30
21/11/2025	19:48:14.416	5		260.25
			5	260.25
			5	260.25
21/11/2025	19:48:14.131	84		260.00
			7	260.00
			20	260.00
			84	260.00
			50	260.00
			7	260.00
21/11/2025	19:46:52.466	50		259.60
			50	259.60
			50	259.60
21/11/2025	19:44:49.452	2		259.30
			2	259.30
			2	259.30
21/11/2025	19:40:59.391	7		259.20
			7	259.20
			7	259.20
21/11/2025	19:40:24.415	6		259.30
			6	259.30
			6	259.30
21/11/2025	19:39:43.756	100		259.20
			100	259.20
			100	259.20
21/11/2025	19:39:20.402	19		259.35
			19	259.35
			19	259.35
21/11/2025	19:38:38.378	20		259.20
			20	259.20
			20	259.20
21/11/2025	19:38:28.173	15		259.05
			15	259.05
			15	259.05
21/11/2025	19:35:30.520	169		259.00
			47	259.00
			169	259.00
			113	259.00
			9	259.00
21/11/2025	19:33:28.455	100		258.85
			100	258.85
			100	258.85
21/11/2025	19:33:06.589	1		258.90
			1	258.90
			1	258.90
21/11/2025	19:31:07.817	2		258.25
			2	258.25
			2	258.25
21/11/2025	19:30:12.693	3		257.90
			3	257.90
			3	257.90
21/11/2025	19:30:04.613	5		257.95
			5	257.95
			5	257.95
21/11/2025	19:29:55.024	15		258.15
			15	258.15
			15	258.15
21/11/2025	19:28:47.024	100		257.65
			100	257.65
			100	257.65
21/11/2025	19:26:51.270	4		257.80
			4	257.80
			4	257.80
21/11/2025	19:26:44.859	1		257.70
			1	257.70
			1	257.70
21/11/2025	19:25:17.228	1		257.55
			1	257.55
			1	257.55
21/11/2025	19:24:20.777	2		257.50
			2	257.50
			2	257.50
21/11/2025	19:23:19.077	30		257.55
			30	257.55
			30	257.55
21/11/2025	19:22:55.853	25		257.35
			25	257.35
			25	257.35
21/11/2025	19:20:49.121	4		257.70
			4	257.70
			4	257.70
21/11/2025	19:20:36.725	15		257.50
			15	257.50
			15	257.50
21/11/2025	19:20:07.234	3		257.35
			3	257.35
			3	257.35
21/11/2025	19:19:30.463	10		257.20
			10	257.20
			10	257.20
21/11/2025	19:19:07.202	15		257.00
			15	257.00
			15	257.00
21/11/2025	19:18:04.956	30		257.00
			30	257.00
			30	257.00
21/11/2025	19:16:56.249	10		257.20
			10	257.20
			10	257.20
21/11/2025	19:14:47.237	30		257.10
			30	257.10
			30	257.10
21/11/2025	19:14:11.934	1		257.20
			1	257.20
			1	257.20
21/11/2025	19:13:48.080	6		257.25
			6	257.25
			6	257.25
21/11/2025	19:13:29.760	20		257.35
			20	257.35
			20	257.35
21/11/2025	19:13:04.562	10		257.40
			10	257.40
			10	257.40
21/11/2025	19:12:29.597	1		257.05
			1	257.05
			1	257.05
21/11/2025	19:11:22.742	75		256.90
			75	256.90
			75	256.90
21/11/2025	19:10:49.317	1		256.90
			1	256.90
			1	256.90
21/11/2025	19:10:45.003	20		257.05
			20	257.05
			20	257.05
21/11/2025	19:10:22.224	15		257.15
			15	257.15
			15	257.15
21/11/2025	19:10:03.768	900		257.20
			900	257.20
			900	257.20
21/11/2025	19:09:34.718	10		257.50
			10	257.50
			10	257.50
21/11/2025	19:07:41.185	40		257.20
			40	257.20
			40	257.20
21/11/2025	19:05:41.946	20		257.00
			10	257.00
			10	257.00
			20	257.00
21/11/2025	19:05:27.944	30		257.20
			30	257.20
			30	257.20
21/11/2025	19:04:57.906	4		257.25
			4	257.25
			4	257.25
21/11/2025	19:04:22.795	8		257.70
			8	257.70
			8	257.70
21/11/2025	19:02:32.670	1		257.95
			1	257.95
			1	257.95
21/11/2025	19:02:27.835	3		257.90
			3	257.90
			3	257.90
21/11/2025	19:01:46.280	100		258.00
			100	258.00
			100	258.00
21/11/2025	19:01:31.749	2		257.70
			2	257.70
			2	257.70
21/11/2025	19:01:28.470	15		257.65
			15	257.65
			15	257.65
21/11/2025	19:01:00.116	2		257.75
			2	257.75
			2	257.75
21/11/2025	18:59:52.087	4		257.95
			4	257.95
			4	257.95
21/11/2025	18:59:38.382	1		257.90
			1	257.90
			1	257.90
21/11/2025	18:57:27.852	1		258.10
			1	258.10
			1	258.10
21/11/2025	18:57:23.446	1		258.10
			1	258.10
			1	258.10
21/11/2025	18:55:56.756	30		258.40
			30	258.40
			30	258.40
21/11/2025	18:55:13.455	20		258.25
			20	258.25
			20	258.25
21/11/2025	18:54:34.162	23		258.15
			23	258.15
			23	258.15
21/11/2025	18:54:15.771	7		257.95
			7	257.95
			7	257.95
21/11/2025	18:53:55.969	11		258.00
			11	258.00
			11	258.00
21/11/2025	18:53:45.360	8		258.00
			8	258.00
			8	258.00
21/11/2025	18:53:13.345	22		258.00
			22	258.00
			22	258.00
21/11/2025	18:52:28.583	1		258.10
			1	258.10
			1	258.10
21/11/2025	18:51:34.908	3		257.80
			3	257.80
			3	257.80
21/11/2025	18:51:29.999	32		257.85
			32	257.85
			32	257.85
21/11/2025	18:51:10.273	54		257.60
			54	257.60
			54	257.60
21/11/2025	18:51:09.950	24		257.60
			24	257.60
			24	257.60
21/11/2025	18:50:04.986	40		258.35
			40	258.35
			40	258.35
21/11/2025	18:49:40.503	24		258.45
			24	258.45
			24	258.45
21/11/2025	18:49:40.463	3		258.30
			3	258.30
			3	258.30
21/11/2025	18:49:05.549	1		258.75
			1	258.75
			1	258.75
21/11/2025	18:49:03.261	2		258.80
			2	258.80
			2	258.80
21/11/2025	18:47:57.406	1		258.65
			1	258.65
			1	258.65
21/11/2025	18:47:38.211	5		258.35
			5	258.35
			5	258.35
21/11/2025	18:47:10.635	30		258.45
			30	258.45
			30	258.45
21/11/2025	18:44:54.751	25		258.80
			25	258.80
			25	258.80
21/11/2025	18:44:47.355	28		258.75
			28	258.75
			28	258.75
21/11/2025	18:44:33.805	10		258.75
			10	258.75
			10	258.75
21/11/2025	18:43:24.483	10		258.50
			10	258.50
			10	258.50
21/11/2025	18:42:22.515	62		258.05
			62	258.05
			62	258.05
21/11/2025	18:40:15.894	135		258.10
			135	258.10
			135	258.10
21/11/2025	18:39:43.846	2		257.95
			2	257.95
			2	257.95
21/11/2025	18:39:29.923	24		258.20
			24	258.20
			24	258.20
21/11/2025	18:39:04.474	4		258.05
			4	258.05
			4	258.05
21/11/2025	18:38:12.504	3		258.35
			3	258.35
			3	258.35
21/11/2025	18:38:03.166	10		258.35
			10	258.35
			10	258.35
21/11/2025	18:37:58.749	5		258.40
			5	258.40
			5	258.40
21/11/2025	18:37:55.039	6		258.40
			6	258.40
			6	258.40
21/11/2025	18:37:53.881	464		258.45
			464	258.45
			464	258.45
21/11/2025	18:37:16.182	10		258.35
			10	258.35
			10	258.35
21/11/2025	18:36:57.700	8		258.60
			8	258.60
			8	258.60
21/11/2025	18:36:31.112	10		258.55
			10	258.55
			10	258.55
21/11/2025	18:35:05.507	1		258.15
			1	258.15
			1	258.15
21/11/2025	18:35:01.854	9		257.90
			9	257.90
			9	257.90
21/11/2025	18:34:39.070	100		257.80
			100	257.80
			100	257.80
21/11/2025	18:34:13.565	508		258.05
			508	258.05
			508	258.05
21/11/2025	18:34:06.532	500		258.10
			500	258.10
			366	258.10
			4	258.10
			130	258.10
21/11/2025	18:33:30.608	50		257.85
			50	257.85
			50	257.85
21/11/2025	18:31:50.404	4		257.60
			4	257.60
			4	257.60

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: 1 503.00
Ask: 1 503.00
Volume: 142 076
-6.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice