Tradegate Exchange

Alphabet Inc. Class A

741

680

257.30

Date	Time	Volume	Order Volume	Price
18/12/2025	15:11:38.538	2		257.30
			2	257.30
			2	257.30
18/12/2025	15:08:19.632	60		257.35
			60	257.35
			60	257.35
18/12/2025	15:08:13.996	350		257.35
			350	257.35
			350	257.35
18/12/2025	15:07:34.626	13		257.15
			13	257.15
			13	257.15
18/12/2025	15:07:29.431	5		257.15
			5	257.15
			5	257.15
18/12/2025	15:07:23.039	30		257.10
			30	257.10
			30	257.10
18/12/2025	15:07:20.404	10		257.10
			10	257.10
			10	257.10
18/12/2025	15:05:26.983	2		256.95
			2	256.95
			2	256.95
18/12/2025	15:05:13.737	50		257.10
			50	257.10
			50	257.10
18/12/2025	15:03:58.735	3		256.95
			3	256.95
			3	256.95
18/12/2025	15:03:12.239	40		256.90
			40	256.90
			40	256.90
18/12/2025	15:03:12.188	25		256.90
			25	256.90
			25	256.90
18/12/2025	15:03:04.492	1		256.80
			1	256.80
			1	256.80
18/12/2025	15:02:09.842	20		256.80
			20	256.80
			20	256.80
18/12/2025	15:01:27.771	5		256.90
			5	256.90
			5	256.90
18/12/2025	14:59:54.264	5		256.80
			5	256.80
			5	256.80
18/12/2025	14:59:27.426	1		256.70
			1	256.70
			1	256.70
18/12/2025	14:59:10.718	10		256.60
			10	256.60
			10	256.60
18/12/2025	14:59:04.193	50		256.50
			50	256.50
			50	256.50
18/12/2025	14:57:56.487	3		256.30
			3	256.30
			3	256.30
18/12/2025	14:57:51.375	30		256.50
			30	256.50
			30	256.50
18/12/2025	14:57:38.880	1		256.60
			1	256.60
			1	256.60
18/12/2025	14:57:20.633	500		256.60
			500	256.60
			500	256.60
18/12/2025	14:57:10.998	19		256.55
			19	256.55
			19	256.55
18/12/2025	14:56:36.505	500		256.60
			500	256.60
			500	256.60
18/12/2025	14:56:28.793	1		256.75
			1	256.75
			1	256.75
18/12/2025	14:56:16.540	12		256.40
			12	256.40
			12	256.40
18/12/2025	14:56:02.745	3		256.45
			3	256.45
			3	256.45
18/12/2025	14:55:30.497	9		256.90
			9	256.90
			9	256.90
18/12/2025	14:55:24.073	6		256.60
			6	256.60
			6	256.60
18/12/2025	14:55:06.355	20		256.80
			20	256.80
			20	256.80
18/12/2025	14:54:56.486	320		256.60
			320	256.60
			320	256.60
18/12/2025	14:54:56.382	1		256.55
			1	256.55
			1	256.55
18/12/2025	14:54:20.385	1		256.50
			1	256.50
			1	256.50
18/12/2025	14:54:19.821	100		256.80
			100	256.80
			100	256.80
18/12/2025	14:53:57.465	40		256.85
			40	256.85
			40	256.85
18/12/2025	14:53:54.648	5		256.70
			5	256.70
			5	256.70
18/12/2025	14:53:30.393	8		256.65
			8	256.65
			8	256.65
18/12/2025	14:53:09.152	20		256.70
			20	256.70
			20	256.70
18/12/2025	14:51:55.452	67		256.60
			67	256.60
			67	256.60
18/12/2025	14:51:30.598	1		256.75
			1	256.75
			1	256.75
18/12/2025	14:50:58.636	92		256.70
			12	256.70
			80	256.70
			92	256.70
18/12/2025	14:49:37.438	500		256.95
			500	256.95
			500	256.95
18/12/2025	14:49:10.019	20		257.40
			20	257.40
			20	257.40
18/12/2025	14:48:32.925	1		257.25
			1	257.25
			1	257.25
18/12/2025	14:48:30.379	24		257.35
			9	257.35
			24	257.35
			15	257.35
18/12/2025	14:46:44.748	100		257.35
			100	257.35
			100	257.35
18/12/2025	14:45:55.671	200		257.40
			200	257.40
			200	257.40
18/12/2025	14:45:39.455	40		257.50
			40	257.50
			40	257.50
18/12/2025	14:45:03.825	9		257.60
			9	257.60
			9	257.60
18/12/2025	14:44:23.086	500		257.60
			500	257.60
			500	257.60
18/12/2025	14:44:08.020	1		257.50
			1	257.50
			1	257.50
18/12/2025	14:44:00.652	2		257.50
			2	257.50
			2	257.50
18/12/2025	14:43:56.098	100		257.40
			100	257.40
			100	257.40
18/12/2025	14:43:25.160	4		257.55
			4	257.55
			4	257.55
18/12/2025	14:43:16.131	20		257.50
			20	257.50
			20	257.50
18/12/2025	14:43:12.323	100		257.50
			100	257.50
			100	257.50
18/12/2025	14:43:00.833	10		257.45
			10	257.45
			10	257.45
18/12/2025	14:42:43.540	10		257.35
			10	257.35
			10	257.35
18/12/2025	14:42:41.070	12		257.40
			12	257.40
			12	257.40
18/12/2025	14:42:37.976	2		257.25
			2	257.25
			2	257.25
18/12/2025	14:42:33.104	8		257.40
			8	257.40
			8	257.40
18/12/2025	14:42:28.085	9		257.40
			9	257.40
			9	257.40
18/12/2025	14:40:54.540	77		257.20
			77	257.20
			77	257.20
18/12/2025	14:40:24.439	38		257.05
			38	257.05
			38	257.05
18/12/2025	14:39:45.375	25		256.90
			25	256.90
			25	256.90
18/12/2025	14:39:17.979	8		257.00
			8	257.00
			8	257.00
18/12/2025	14:39:02.418	29		257.10
			29	257.10
			29	257.10
18/12/2025	14:38:19.214	31		257.05
			31	257.05
			31	257.05
18/12/2025	14:38:17.287	10		257.15
			10	257.15
			10	257.15
18/12/2025	14:38:17.166	30		257.00
			30	257.00
			30	257.00
18/12/2025	14:37:57.755	2		256.75
			2	256.75
			2	256.75
18/12/2025	14:37:33.765	6		256.70
			6	256.70
			6	256.70
18/12/2025	14:37:09.954	2		256.50
			2	256.50
			2	256.50
18/12/2025	14:36:43.906	20		256.50
			20	256.50
			20	256.50
18/12/2025	14:36:14.540	6		256.45
			6	256.45
			6	256.45
18/12/2025	14:35:09.303	20		256.45
			20	256.45
			20	256.45
18/12/2025	14:35:05.287	4		256.40
			4	256.40
			4	256.40
18/12/2025	14:34:31.464	12		256.30
			12	256.30
			12	256.30
18/12/2025	14:32:44.194	30		256.10
			30	256.10
			30	256.10
18/12/2025	14:32:23.882	60		255.95
			60	255.95
			60	255.95
18/12/2025	14:31:54.801	15		256.00
			15	256.00
			15	256.00
18/12/2025	14:31:38.060	4		255.85
			4	255.85
			4	255.85
18/12/2025	14:30:38.604	9		255.40
			8	255.40
			1	255.40
			9	255.40
18/12/2025	14:30:08.554	400		255.30
			400	255.30
			400	255.30
18/12/2025	14:28:38.556	16		255.25
			16	255.25
			16	255.25
18/12/2025	14:27:02.307	11		255.55
			11	255.55
			11	255.55
18/12/2025	14:26:51.123	8		255.55
			8	255.55
			8	255.55
18/12/2025	14:26:26.925	15		255.40
			15	255.40
			15	255.40
18/12/2025	14:26:05.470	4		255.40
			4	255.40
			4	255.40
18/12/2025	14:22:38.760	500		255.50
			500	255.50
			500	255.50
18/12/2025	14:22:17.437	20		255.55
			20	255.55
			20	255.55
18/12/2025	14:20:08.817	300		255.50
			300	255.50
			270	255.50
			29	255.50
			1	255.50
18/12/2025	14:18:29.537	500		255.25
			500	255.25
			500	255.25
18/12/2025	14:18:18.624	4		255.40
			4	255.40
			4	255.40
18/12/2025	14:16:23.128	1		255.50
			1	255.50
			1	255.50
18/12/2025	14:16:21.878	8		255.60
			8	255.60
			8	255.60
18/12/2025	14:16:07.945	500		255.55
			500	255.55
			500	255.55
18/12/2025	14:15:12.815	20		255.85
			20	255.85
			20	255.85
18/12/2025	14:14:46.140	7		255.85
			7	255.85
			7	255.85
18/12/2025	14:14:43.583	10		255.80
			10	255.80
			10	255.80
18/12/2025	14:13:39.156	80		255.90
			80	255.90
			80	255.90
18/12/2025	14:13:18.811	5		255.85
			5	255.85
			5	255.85
18/12/2025	14:13:18.348	20		255.85
			20	255.85
			20	255.85
18/12/2025	14:13:17.833	4		255.75
			4	255.75
			4	255.75
18/12/2025	14:12:10.341	9		255.70
			5	255.70
			4	255.70
			9	255.70
18/12/2025	14:10:58.914	2		256.00
			2	256.00
			2	256.00
18/12/2025	14:10:51.573	6		255.85
			6	255.85
			6	255.85
18/12/2025	14:09:17.163	500		255.70
			500	255.70
			500	255.70
18/12/2025	14:09:02.309	250		255.70
			250	255.70
			250	255.70
18/12/2025	14:09:02.191	500		255.70
			500	255.70
			500	255.70
18/12/2025	14:08:55.750	500		255.70
			500	255.70
			500	255.70
18/12/2025	14:07:06.106	5		255.75
			5	255.75
			5	255.75
18/12/2025	14:06:57.192	3		255.75
			3	255.75
			3	255.75
18/12/2025	14:06:36.458	1		255.90
			1	255.90
			1	255.90
18/12/2025	14:06:29.070	50		255.85
			50	255.85
			50	255.85
18/12/2025	14:04:49.326	35		255.70
			35	255.70
			35	255.70
18/12/2025	14:03:34.431	75		256.05
			75	256.05
			75	256.05
18/12/2025	14:03:28.513	3		256.20
			3	256.20
			3	256.20
18/12/2025	14:03:11.045	10		256.15
			10	256.15
			10	256.15
18/12/2025	14:02:27.219	24		256.15
			24	256.15
			24	256.15
18/12/2025	14:01:59.905	150		256.15
			150	256.15
			150	256.15
18/12/2025	14:00:44.601	1		256.20
			1	256.20
			1	256.20
18/12/2025	14:00:30.483	78		256.15
			78	256.15
			78	256.15
18/12/2025	13:59:33.947	12		256.15
			12	256.15
			12	256.15
18/12/2025	13:59:05.172	69		256.15
			69	256.15
			69	256.15
18/12/2025	13:59:03.221	60		256.00
			60	256.00
			60	256.00
18/12/2025	13:58:52.761	4		256.00
			4	256.00
			4	256.00
18/12/2025	13:58:43.323	500		256.25
			500	256.25
			500	256.25
18/12/2025	13:58:37.738	54		256.05
			7	256.05
			47	256.05
			54	256.05
18/12/2025	13:58:05.764	125		256.15
			125	256.15
			125	256.15
18/12/2025	13:57:58.217	1		256.25
			1	256.25
			1	256.25
18/12/2025	13:57:32.762	4		255.95
			4	255.95
			4	255.95
18/12/2025	13:57:04.024	2		256.20
			2	256.20
			2	256.20
18/12/2025	13:56:27.305	36		256.00
			30	256.00
			6	256.00
			36	256.00
18/12/2025	13:52:32.448	10		256.05
			10	256.05
			10	256.05
18/12/2025	13:51:28.776	130		256.30
			130	256.30
			130	256.30
18/12/2025	13:51:19.033	22		256.20
			22	256.20
			22	256.20
18/12/2025	13:51:13.404	10		256.30
			10	256.30
			10	256.30
18/12/2025	13:50:41.373	4		256.15
			4	256.15
			4	256.15
18/12/2025	13:50:10.659	33		256.20
			33	256.20
			33	256.20
18/12/2025	13:50:05.006	10		256.20
			10	256.20
			10	256.20
18/12/2025	13:50:01.238	10		256.20
			10	256.20
			10	256.20
18/12/2025	13:49:58.099	1		256.30
			1	256.30
			1	256.30
18/12/2025	13:49:46.079	10		256.20
			10	256.20
			10	256.20
18/12/2025	13:49:45.431	17		256.20
			17	256.20
			17	256.20
18/12/2025	13:49:40.051	5		256.30
			5	256.30
			5	256.30
18/12/2025	13:49:28.022	1		256.35
			1	256.35
			1	256.35
18/12/2025	13:49:05.318	15		256.35
			15	256.35
			15	256.35
18/12/2025	13:47:51.744	50		256.30
			50	256.30
			50	256.30
18/12/2025	13:47:21.541	1		256.40
			1	256.40
			1	256.40
18/12/2025	13:46:57.234	3		256.35
			3	256.35
			3	256.35
18/12/2025	13:46:36.877	50		256.10
			50	256.10
			50	256.10
18/12/2025	13:46:36.535	20		256.25
			20	256.25
			20	256.25
18/12/2025	13:45:32.041	18		256.35
			18	256.35
			18	256.35
18/12/2025	13:44:41.950	145		256.45
			145	256.45
			145	256.45
18/12/2025	13:44:18.049	61		256.35
			61	256.35
			61	256.35
18/12/2025	13:44:08.595	1		256.30
			1	256.30
			1	256.30
18/12/2025	13:44:05.582	3		256.20
			3	256.20
			3	256.20
18/12/2025	13:43:23.515	7		256.20
			7	256.20
			7	256.20
18/12/2025	13:43:14.569	1		256.15
			1	256.15
			1	256.15
18/12/2025	13:43:10.139	2		256.15
			2	256.15
			2	256.15
18/12/2025	13:41:55.338	10		255.90
			10	255.90
			10	255.90
18/12/2025	13:41:51.235	4		255.90
			4	255.90
			4	255.90
18/12/2025	13:40:38.015	10		255.95
			10	255.95
			10	255.95
18/12/2025	13:39:58.425	3		255.80
			3	255.80
			3	255.80
18/12/2025	13:39:26.319	1		256.00
			1	256.00
			1	256.00
18/12/2025	13:38:14.158	30		255.85
			30	255.85
			30	255.85
18/12/2025	13:38:08.867	4		256.00
			4	256.00
			4	256.00
18/12/2025	13:36:41.427	13		256.00
			13	256.00
			13	256.00
18/12/2025	13:36:06.629	1		255.95
			1	255.95
			1	255.95
18/12/2025	13:35:25.154	3		255.90
			3	255.90
			3	255.90
18/12/2025	13:34:10.334	1		256.10
			1	256.10
			1	256.10
18/12/2025	13:33:18.077	10		256.15
			10	256.15
			10	256.15
18/12/2025	13:33:12.717	25		256.10
			25	256.10
			1	256.10
			20	256.10
			4	256.10
18/12/2025	13:31:26.839	500		256.35
			500	256.35
			500	256.35
18/12/2025	13:31:00.122	41		256.20
			41	256.20
			41	256.20
18/12/2025	13:29:54.775	3		256.25
			3	256.25
			3	256.25
18/12/2025	13:29:53.617	40		256.30
			40	256.30
			40	256.30
18/12/2025	13:29:45.837	74		256.25
			74	256.25
			74	256.25
18/12/2025	13:29:16.174	36		256.25
			36	256.25
			36	256.25
18/12/2025	13:28:13.729	500		256.15
			500	256.15
			500	256.15
18/12/2025	13:28:06.341	12		256.20
			12	256.20
			12	256.20
18/12/2025	13:27:35.144	100		256.35
			100	256.35
			100	256.35
18/12/2025	13:24:05.792	50		256.25
			50	256.25
			50	256.25
18/12/2025	13:23:20.841	20		256.35
			20	256.35
			20	256.35
18/12/2025	13:22:45.975	13		256.35
			13	256.35
			13	256.35
18/12/2025	13:22:43.709	4		256.55
			4	256.55
			4	256.55
18/12/2025	13:21:35.697	50		256.45
			50	256.45
			50	256.45
18/12/2025	13:21:19.843	10		256.65
			10	256.65
			10	256.65
18/12/2025	13:21:05.748	15		256.45
			15	256.45
			15	256.45
18/12/2025	13:19:44.489	2		256.55
			2	256.55
			2	256.55
18/12/2025	13:19:38.214	12		256.65
			12	256.65
			12	256.65
18/12/2025	13:19:16.789	2		256.50
			2	256.50
			2	256.50
18/12/2025	13:18:54.624	8		256.65
			8	256.65
			8	256.65
18/12/2025	13:18:36.851	4		256.70
			4	256.70
			4	256.70
18/12/2025	13:17:40.124	74		256.35
			74	256.35
			74	256.35
18/12/2025	13:17:40.054	190		256.35
			190	256.35
			190	256.35
18/12/2025	13:17:39.703	12		256.25
			2	256.25
			5	256.25
			1	256.25
			2	256.25
			1	256.25
			4	256.25
			7	256.25
			2	256.25
18/12/2025	13:15:27.348	3		256.25
			3	256.25
			3	256.25
18/12/2025	13:15:06.606	5		256.35
			5	256.35
			5	256.35
18/12/2025	13:14:57.148	1		256.35
			1	256.35
			1	256.35
18/12/2025	13:13:51.443	5		256.25
			5	256.25
			5	256.25
18/12/2025	13:11:23.038	2		256.35
			2	256.35
			2	256.35
18/12/2025	13:10:34.966	4		256.30
			4	256.30
			4	256.30
18/12/2025	13:10:14.447	200		256.35
			200	256.35
			200	256.35
18/12/2025	13:10:06.920	6		256.35
			6	256.35
			6	256.35
18/12/2025	13:09:47.223	7		256.35
			7	256.35
			7	256.35
18/12/2025	13:07:58.977	2		256.25
			2	256.25
			2	256.25
18/12/2025	13:07:40.325	12		256.20
			12	256.20
			12	256.20
18/12/2025	13:06:41.779	8		256.20
			8	256.20
			8	256.20
18/12/2025	13:06:23.067	8		256.15
			8	256.15
			8	256.15
18/12/2025	13:02:48.778	50		255.95
			48	255.95
			2	255.95
			50	255.95
18/12/2025	13:01:42.036	20		255.85
			20	255.85
			20	255.85
18/12/2025	13:01:10.750	20		256.00
			20	256.00
			20	256.00
18/12/2025	13:01:07.951	10		256.00
			10	256.00
			10	256.00
18/12/2025	12:59:43.190	10		256.10
			10	256.10
			10	256.10
18/12/2025	12:58:50.009	40		256.00
			40	256.00
			40	256.00
18/12/2025	12:57:24.306	3		256.25
			3	256.25
			3	256.25
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

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: 1 526.00
Ask: 1 527.00
Volume: 22 600
-0.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 15:13:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice