Tradegate Exchange

Alphabet Inc. Class A

1921

1570

211.70

Date	Time	Volume	Order Volume	Price
15/09/2025	19:17:37.640	118		211.70
			118	211.70
			118	211.70
15/09/2025	19:17:32.613	33		211.60
			33	211.60
			33	211.60
15/09/2025	19:17:26.880	10		211.70
			10	211.70
			10	211.70
15/09/2025	19:17:12.750	1		211.70
			1	211.70
			1	211.70
15/09/2025	19:16:06.264	50		211.70
			50	211.70
			50	211.70
15/09/2025	19:15:58.646	30		211.75
			30	211.75
			30	211.75
15/09/2025	19:14:55.427	18		211.70
			18	211.70
			18	211.70
15/09/2025	19:12:51.449	3		211.50
			3	211.50
			3	211.50
15/09/2025	19:11:29.354	5		211.80
			5	211.80
			5	211.80
15/09/2025	19:11:26.763	11		211.70
			11	211.70
			11	211.70
15/09/2025	19:11:25.940	3		211.80
			3	211.80
			3	211.80
15/09/2025	19:11:12.614	50		211.75
			50	211.75
			50	211.75
15/09/2025	19:10:51.715	36		211.65
			36	211.65
			36	211.65
15/09/2025	19:10:14.273	3		211.85
			3	211.85
			3	211.85
15/09/2025	19:08:30.838	15		211.80
			15	211.80
			15	211.80
15/09/2025	19:08:25.926	15		211.70
			15	211.70
			15	211.70
15/09/2025	19:08:20.903	2		211.70
			2	211.70
			2	211.70
15/09/2025	19:05:41.945	32		211.80
			32	211.80
			32	211.80
15/09/2025	19:04:00.683	100		211.60
			100	211.60
			100	211.60
15/09/2025	19:02:40.842	4		211.60
			4	211.60
			4	211.60
15/09/2025	19:01:41.273	5		211.75
			5	211.75
			5	211.75
15/09/2025	19:01:41.159	4		211.65
			4	211.65
			4	211.65
15/09/2025	18:59:59.642	1		211.80
			1	211.80
			1	211.80
15/09/2025	18:59:59.241	1		211.70
			1	211.70
			1	211.70
15/09/2025	18:59:44.953	3		211.75
			3	211.75
			3	211.75
15/09/2025	18:59:29.770	20		211.75
			20	211.75
			20	211.75
15/09/2025	18:59:22.614	6		211.80
			6	211.80
			6	211.80
15/09/2025	18:59:13.533	6		211.80
			6	211.80
			6	211.80
15/09/2025	18:58:39.433	3		211.80
			3	211.80
			3	211.80
15/09/2025	18:58:16.182	1		211.95
			1	211.95
			1	211.95
15/09/2025	18:55:35.675	11		211.90
			11	211.90
			11	211.90
15/09/2025	18:55:03.138	6		211.70
			6	211.70
			6	211.70
15/09/2025	18:53:44.997	200		211.70
			200	211.70
			200	211.70
15/09/2025	18:53:27.249	30		211.60
			30	211.60
			30	211.60
15/09/2025	18:53:23.415	30		211.60
			30	211.60
			30	211.60
15/09/2025	18:53:06.368	4		211.65
			4	211.65
			4	211.65
15/09/2025	18:52:58.399	10		211.75
			10	211.75
			10	211.75
15/09/2025	18:51:25.578	33		211.65
			33	211.65
			33	211.65
15/09/2025	18:51:08.979	10		211.65
			10	211.65
			10	211.65
15/09/2025	18:50:40.475	23		211.70
			23	211.70
			23	211.70
15/09/2025	18:50:28.431	10		211.70
			10	211.70
			10	211.70
15/09/2025	18:49:09.527	23		211.65
			23	211.65
			23	211.65
15/09/2025	18:48:32.046	147		211.30
			147	211.30
			147	211.30
15/09/2025	18:47:30.530	20		211.25
			20	211.25
			20	211.25
15/09/2025	18:47:14.813	15		211.15
			15	211.15
			15	211.15
15/09/2025	18:46:50.184	30		211.35
			30	211.35
			30	211.35
15/09/2025	18:46:25.919	10		211.40
			10	211.40
			10	211.40
15/09/2025	18:46:22.256	17		211.30
			17	211.30
			17	211.30
15/09/2025	18:45:23.012	55		211.40
			55	211.40
			55	211.40
15/09/2025	18:45:14.368	25		211.60
			25	211.60
			25	211.60
15/09/2025	18:44:02.522	1		211.60
			1	211.60
			1	211.60
15/09/2025	18:43:41.129	500		211.60
			500	211.60
			500	211.60
15/09/2025	18:43:09.695	50		211.50
			50	211.50
			50	211.50
15/09/2025	18:42:36.510	2		211.45
			2	211.45
			2	211.45
15/09/2025	18:42:01.983	3		211.40
			3	211.40
			3	211.40
15/09/2025	18:41:34.305	1		211.45
			1	211.45
			1	211.45
15/09/2025	18:41:27.796	100		211.40
			100	211.40
			100	211.40
15/09/2025	18:40:57.759	1		211.50
			1	211.50
			1	211.50
15/09/2025	18:40:39.784	20		211.50
			20	211.50
			20	211.50
15/09/2025	18:40:22.800	13		211.50
			13	211.50
			13	211.50
15/09/2025	18:39:54.983	5		211.55
			5	211.55
			5	211.55
15/09/2025	18:38:08.939	10		211.65
			10	211.65
			10	211.65
15/09/2025	18:35:44.168	814		211.95
			814	211.95
			814	211.95
15/09/2025	18:34:37.014	50		211.85
			50	211.85
			50	211.85
15/09/2025	18:34:36.347	1		211.80
			1	211.80
			1	211.80
15/09/2025	18:33:24.553	10		211.85
			10	211.85
			10	211.85
15/09/2025	18:32:48.516	4		211.95
			4	211.95
			4	211.95
15/09/2025	18:32:33.418	25		211.90
			25	211.90
			25	211.90
15/09/2025	18:32:33.309	100		211.90
			100	211.90
			100	211.90
15/09/2025	18:32:33.259	10		212.00
			10	212.00
			10	212.00
15/09/2025	18:32:17.170	10		212.15
			10	212.15
			10	212.15
15/09/2025	18:31:38.386	4		212.10
			4	212.10
			4	212.10
15/09/2025	18:31:32.167	30		212.05
			30	212.05
			30	212.05
15/09/2025	18:31:13.972	13		212.15
			13	212.15
			13	212.15
15/09/2025	18:31:05.732	1		212.25
			1	212.25
			1	212.25
15/09/2025	18:30:51.352	20		212.20
			20	212.20
			20	212.20
15/09/2025	18:30:40.588	1		212.35
			1	212.35
			1	212.35
15/09/2025	18:30:30.827	1		212.20
			1	212.20
			1	212.20
15/09/2025	18:30:08.515	5		212.15
			5	212.15
			5	212.15
15/09/2025	18:30:03.092	55		212.10
			55	212.10
			55	212.10
15/09/2025	18:28:38.814	3		212.15
			3	212.15
			3	212.15
15/09/2025	18:28:38.402	5		212.15
			5	212.15
			5	212.15
15/09/2025	18:28:26.738	1		212.25
			1	212.25
			1	212.25
15/09/2025	18:27:57.834	5		212.25
			5	212.25
			5	212.25
15/09/2025	18:27:39.068	6		212.15
			6	212.15
			6	212.15
15/09/2025	18:27:35.089	20		212.30
			20	212.30
			20	212.30
15/09/2025	18:27:05.756	100		212.15
			100	212.15
			100	212.15
15/09/2025	18:26:11.206	1		212.25
			1	212.25
			1	212.25
15/09/2025	18:25:20.416	70		212.35
			70	212.35
			70	212.35
15/09/2025	18:24:15.532	60		212.45
			60	212.45
			60	212.45
15/09/2025	18:23:05.864	2		212.70
			2	212.70
			2	212.70
15/09/2025	18:23:03.601	20		212.70
			20	212.70
			20	212.70
15/09/2025	18:22:44.117	2		212.55
			2	212.55
			2	212.55
15/09/2025	18:22:37.585	1		212.70
			1	212.70
			1	212.70
15/09/2025	18:22:37.039	1		212.70
			1	212.70
			1	212.70
15/09/2025	18:22:07.409	10		212.60
			10	212.60
			10	212.60
15/09/2025	18:21:57.442	1		212.65
			1	212.65
			1	212.65
15/09/2025	18:21:45.993	25		212.75
			25	212.75
			25	212.75
15/09/2025	18:21:44.657	30		212.75
			30	212.75
			30	212.75
15/09/2025	18:20:35.670	30		212.85
			30	212.85
			30	212.85
15/09/2025	18:19:12.513	1		212.70
			1	212.70
			1	212.70
15/09/2025	18:19:10.895	1		212.60
			1	212.60
			1	212.60
15/09/2025	18:18:55.269	8		212.65
			8	212.65
			8	212.65
15/09/2025	18:18:41.713	1		212.70
			1	212.70
			1	212.70
15/09/2025	18:18:25.725	1		212.85
			1	212.85
			1	212.85
15/09/2025	18:18:03.546	10		212.85
			10	212.85
			10	212.85
15/09/2025	18:17:53.238	5		212.90
			5	212.90
			5	212.90
15/09/2025	18:17:36.460	15		212.85
			15	212.85
			15	212.85
15/09/2025	18:17:17.328	100		212.90
			100	212.90
			100	212.90
15/09/2025	18:17:05.766	63		212.70
			63	212.70
			63	212.70
15/09/2025	18:16:48.054	40		212.60
			40	212.60
			40	212.60
15/09/2025	18:16:47.922	28		212.60
			28	212.60
			28	212.60
15/09/2025	18:16:19.556	20		212.80
			20	212.80
			20	212.80
15/09/2025	18:15:58.284	1		212.85
			1	212.85
			1	212.85
15/09/2025	18:15:42.801	20		212.65
			20	212.65
			20	212.65
15/09/2025	18:15:30.161	46		212.80
			46	212.80
			46	212.80
15/09/2025	18:15:13.643	4		212.65
			4	212.65
			4	212.65
15/09/2025	18:14:53.314	10		212.80
			10	212.80
			10	212.80
15/09/2025	18:14:34.267	20		212.85
			20	212.85
			20	212.85
15/09/2025	18:13:58.382	20		213.05
			20	213.05
			20	213.05
15/09/2025	18:13:45.993	50		213.05
			50	213.05
			50	213.05
15/09/2025	18:13:42.557	4		213.05
			4	213.05
			4	213.05
15/09/2025	18:13:37.972	112		213.00
			6	213.00
			36	213.00
			112	213.00
			40	213.00
			30	213.00
15/09/2025	18:13:02.321	3		212.85
			3	212.85
			3	212.85
15/09/2025	18:12:55.363	6		212.85
			6	212.85
			6	212.85
15/09/2025	18:12:50.098	15		212.85
			15	212.85
			15	212.85
15/09/2025	18:12:46.987	50		212.90
			50	212.90
			50	212.90
15/09/2025	18:12:39.992	1		212.80
			1	212.80
			1	212.80
15/09/2025	18:11:48.485	200		212.80
			200	212.80
			200	212.80
15/09/2025	18:11:40.454	10		212.70
			10	212.70
			10	212.70
15/09/2025	18:10:40.985	31		212.45
			31	212.45
			31	212.45
15/09/2025	18:10:35.433	1		212.40
			1	212.40
			1	212.40
15/09/2025	18:10:23.059	15		212.60
			15	212.60
			6	212.60
			9	212.60
15/09/2025	18:10:00.126	1		212.45
			1	212.45
			1	212.45
15/09/2025	18:09:31.631	500		212.50
			500	212.50
			500	212.50
15/09/2025	18:08:55.929	14		212.80
			14	212.80
			14	212.80
15/09/2025	18:08:48.539	23		212.75
			23	212.75
			23	212.75
15/09/2025	18:08:43.156	10		212.60
			10	212.60
			10	212.60
15/09/2025	18:07:43.092	96		212.35
			96	212.35
			96	212.35
15/09/2025	18:07:38.930	26		212.30
			1	212.30
			20	212.30
			5	212.30
			26	212.30
15/09/2025	18:06:14.919	698		211.70
			698	211.70
			698	211.70
15/09/2025	18:03:48.372	4		211.30
			4	211.30
			4	211.30
15/09/2025	18:03:03.718	5		211.35
			5	211.35
			5	211.35
15/09/2025	18:02:21.337	5		211.35
			5	211.35
			5	211.35
15/09/2025	18:01:09.812	15		211.20
			15	211.20
			15	211.20
15/09/2025	18:01:06.685	1		211.40
			1	211.40
			1	211.40
15/09/2025	18:00:00.854	100		211.70
			100	211.70
			13	211.70
			87	211.70
15/09/2025	17:59:16.176	1 500		211.70
			1 500	211.70
			1 500	211.70
15/09/2025	17:58:37.574	20		211.55
			20	211.55
			20	211.55
15/09/2025	17:57:55.057	10		211.75
			10	211.75
			10	211.75
15/09/2025	17:57:11.651	6		211.65
			6	211.65
			6	211.65
15/09/2025	17:56:42.217	8		211.75
			8	211.75
			8	211.75
15/09/2025	17:56:41.790	6		211.85
			6	211.85
			6	211.85
15/09/2025	17:56:15.257	3		211.75
			3	211.75
			3	211.75
15/09/2025	17:55:42.764	14		211.90
			14	211.90
			14	211.90
15/09/2025	17:55:25.603	5		211.75
			5	211.75
			5	211.75
15/09/2025	17:53:30.385	20		211.80
			20	211.80
			20	211.80
15/09/2025	17:53:18.308	10		211.80
			10	211.80
			10	211.80
15/09/2025	17:53:05.732	15		211.90
			15	211.90
			15	211.90
15/09/2025	17:52:55.500	5		211.95
			5	211.95
			5	211.95
15/09/2025	17:52:28.976	50		211.90
			50	211.90
			50	211.90
15/09/2025	17:52:04.258	5		211.90
			5	211.90
			5	211.90
15/09/2025	17:51:30.919	6		212.15
			6	212.15
			6	212.15
15/09/2025	17:51:07.474	10		212.10
			10	212.10
			10	212.10
15/09/2025	17:51:05.654	5		212.00
			5	212.00
			5	212.00
15/09/2025	17:51:00.810	45		212.00
			45	212.00
			45	212.00
15/09/2025	17:50:44.031	20		212.05
			20	212.05
			20	212.05
15/09/2025	17:50:08.100	12		212.15
			12	212.15
			12	212.15
15/09/2025	17:49:37.192	50		212.25
			50	212.25
			50	212.25
15/09/2025	17:49:24.399	10		212.25
			10	212.25
			10	212.25
15/09/2025	17:49:18.116	1		212.15
			1	212.15
			1	212.15
15/09/2025	17:49:13.316	150		212.20
			150	212.20
			150	212.20
15/09/2025	17:48:44.071	12		212.20
			12	212.20
			12	212.20
15/09/2025	17:48:41.678	29		212.20
			29	212.20
			20	212.20
			9	212.20
15/09/2025	17:48:30.290	2		212.45
			2	212.45
			2	212.45
15/09/2025	17:48:23.320	10		212.40
			10	212.40
			10	212.40
15/09/2025	17:47:47.314	20		212.35
			20	212.35
			20	212.35
15/09/2025	17:46:39.501	5		212.25
			5	212.25
			5	212.25
15/09/2025	17:46:02.201	49		212.35
			49	212.35
			49	212.35
15/09/2025	17:45:27.091	26		212.35
			26	212.35
			26	212.35
15/09/2025	17:45:13.008	25		212.30
			25	212.30
			25	212.30
15/09/2025	17:44:11.251	1		212.00
			1	212.00
			1	212.00
15/09/2025	17:44:04.925	3		212.15
			3	212.15
			3	212.15
15/09/2025	17:44:01.581	10		212.15
			10	212.15
			10	212.15
15/09/2025	17:43:24.715	5		212.05
			5	212.05
			5	212.05
15/09/2025	17:43:01.374	50		212.00
			50	212.00
			50	212.00
15/09/2025	17:42:58.095	10		212.05
			10	212.05
			10	212.05
15/09/2025	17:41:52.322	10		212.10
			10	212.10
			10	212.10
15/09/2025	17:40:59.396	10		211.95
			10	211.95
			10	211.95
15/09/2025	17:40:47.119	22		211.75
			22	211.75
			22	211.75
15/09/2025	17:40:43.483	193		211.80
			193	211.80
			193	211.80
15/09/2025	17:40:35.401	1		212.00
			1	212.00
			1	212.00
15/09/2025	17:40:04.230	15		211.95
			15	211.95
			15	211.95
15/09/2025	17:39:27.881	15		211.90
			15	211.90
			15	211.90
15/09/2025	17:38:36.137	15		211.70
			15	211.70
			15	211.70
15/09/2025	17:37:54.204	10		211.70
			10	211.70
			10	211.70
15/09/2025	17:37:48.568	1		211.70
			1	211.70
			1	211.70
15/09/2025	17:37:45.027	25		211.70
			25	211.70
			25	211.70
15/09/2025	17:36:54.357	2		211.60
			2	211.60
			2	211.60
15/09/2025	17:36:45.259	60		211.40
			60	211.40
			60	211.40
15/09/2025	17:36:02.082	3		211.35
			3	211.35
			3	211.35
15/09/2025	17:35:39.237	1		211.45
			1	211.45
			1	211.45
15/09/2025	17:34:54.085	5		211.15
			5	211.15
			5	211.15
15/09/2025	17:34:25.584	11		211.25
			11	211.25
			11	211.25
15/09/2025	17:33:33.550	100		211.25
			100	211.25
			100	211.25
15/09/2025	17:33:31.768	18		211.30
			18	211.30
			18	211.30
15/09/2025	17:32:52.236	10		211.35
			10	211.35
			10	211.35
15/09/2025	17:31:00.216	6		211.25
			6	211.25
			6	211.25
15/09/2025	17:30:56.491	5		211.35
			5	211.35
			5	211.35
15/09/2025	17:30:53.177	10		211.30
			10	211.30
			10	211.30
15/09/2025	17:30:07.467	8		211.35
			8	211.35
			8	211.35
15/09/2025	17:30:06.012	10		211.30
			10	211.30
			10	211.30
15/09/2025	17:29:54.826	6		211.25
			6	211.25
			6	211.25
15/09/2025	17:29:50.658	5		211.25
			5	211.25
			5	211.25
15/09/2025	17:29:28.224	9		211.10
			9	211.10
			9	211.10
15/09/2025	17:29:21.199	9		211.10
			9	211.10
			9	211.10
15/09/2025	17:28:55.562	33		211.05
			33	211.05
			33	211.05
15/09/2025	17:28:09.749	2		211.00
			2	211.00
			2	211.00
15/09/2025	17:27:36.705	2		210.85
			2	210.85
			2	210.85
15/09/2025	17:27:33.784	1		210.85
			1	210.85
			1	210.85
15/09/2025	17:27:27.989	15		210.90
			15	210.90
			15	210.90
15/09/2025	17:27:20.089	47		210.95
			47	210.95
			47	210.95
15/09/2025	17:27:12.048	6		210.95
			6	210.95
			6	210.95
15/09/2025	17:27:09.860	6		210.95
			6	210.95
			6	210.95
15/09/2025	17:27:02.898	3		210.90
			3	210.90
			3	210.90
15/09/2025	17:26:50.319	19		210.90
			19	210.90
			19	210.90
15/09/2025	17:26:40.661	29		210.95
			29	210.95
			29	210.95
15/09/2025	17:26:39.956	3		210.85
			3	210.85
			3	210.85
15/09/2025	17:26:31.204	10		210.95
			10	210.95
			10	210.95
15/09/2025	17:26:12.486	15		210.95
			15	210.95
			15	210.95
15/09/2025	17:26:06.288	72		211.00
			72	211.00
			10	211.00
			62	211.00
15/09/2025	17:26:01.115	5		210.95
			5	210.95
			5	210.95
15/09/2025	17:25:47.139	24		210.95
			24	210.95
			24	210.95
15/09/2025	17:25:35.567	24		211.05
			24	211.05
			24	211.05
15/09/2025	17:25:24.199	24		211.10
			24	211.10
			24	211.10
15/09/2025	17:25:19.671	5		211.15
			5	211.15
			5	211.15
15/09/2025	17:25:15.450	24		211.10
			24	211.10
			24	211.10
15/09/2025	17:24:32.201	5		210.95
			5	210.95
			5	210.95
15/09/2025	17:24:22.117	5		210.95
			5	210.95
			5	210.95
15/09/2025	17:24:03.693	1		210.90
			1	210.90
			1	210.90
15/09/2025	17:23:48.247	5		210.85
			5	210.85
			5	210.85
15/09/2025	17:23:45.125	95		210.90
			95	210.90
			95	210.90
15/09/2025	17:22:58.681	16		211.00
			16	211.00
			16	211.00
15/09/2025	17:22:50.970	11		211.10
			11	211.10
			11	211.10
15/09/2025	17:22:26.030	5		210.90
			5	210.90
			5	210.90
15/09/2025	17:22:16.675	5		210.95
			5	210.95
			5	210.95
15/09/2025	17:22:03.708	11		210.95
			11	210.95
			11	210.95
15/09/2025	17:22:03.190	11		210.95
			11	210.95
			11	210.95
15/09/2025	17:21:39.858	8		210.95
			8	210.95
			8	210.95
15/09/2025	17:19:17.281	26		210.95
			26	210.95
			26	210.95
15/09/2025	17:19:11.600	60		211.00
			60	211.00
			60	211.00
15/09/2025	17:18:43.216	2		210.95
			2	210.95
			2	210.95
15/09/2025	17:18:14.531	5		210.90
			5	210.90
			5	210.90
15/09/2025	17:18:07.776	2		210.90
			2	210.90
			2	210.90
15/09/2025	17:17:52.417	4		211.00
			4	211.00
			4	211.00
15/09/2025	17:17:44.505	37		210.95
			37	210.95
			37	210.95
15/09/2025	17:17:16.062	10		211.20
			10	211.20
			10	211.20
15/09/2025	17:16:49.350	5		211.05
			5	211.05
			5	211.05
15/09/2025	17:16:39.507	3		211.05
			3	211.05
			3	211.05
15/09/2025	17:16:35.755	30		211.10
			30	211.10
			30	211.10
15/09/2025	17:16:16.427	50		211.10
			50	211.10
			50	211.10
15/09/2025	17:16:09.947	3		211.05
			3	211.05
			3	211.05
15/09/2025	17:16:07.685	5		210.95
			5	210.95
			5	210.95
15/09/2025	17:16:06.610	1		211.00
			1	211.00
			1	211.00
15/09/2025	17:15:57.455	8		210.85
			8	210.85
			8	210.85
15/09/2025	17:15:15.950	15		210.95
			15	210.95
			15	210.95
15/09/2025	17:14:53.565	6		210.95
			6	210.95
			6	210.95
15/09/2025	17:14:35.512	85		210.95
			85	210.95
			85	210.95
15/09/2025	17:14:23.887	10		211.00
			10	211.00
			10	211.00
15/09/2025	17:14:12.899	250		211.00
			250	211.00
			250	211.00
15/09/2025	17:13:26.343	5		211.00
			5	211.00
			5	211.00
15/09/2025	17:13:19.340	20		211.00
			20	211.00
			20	211.00
15/09/2025	17:11:38.056	15		211.20
			15	211.20
			15	211.20
15/09/2025	17:11:29.348	7		211.10
			7	211.10
			7	211.10
15/09/2025	17:11:22.386	9		211.00
			9	211.00
			9	211.00
15/09/2025	17:11:04.182	50		210.90
			50	210.90
			50	210.90
15/09/2025	17:11:01.977	1		210.95
			1	210.95
			1	210.95
15/09/2025	17:10:40.096	4		210.90
			4	210.90
			4	210.90
15/09/2025	17:10:16.198	10		211.00
			10	211.00
			10	211.00
15/09/2025	17:10:13.694	200		211.00
			200	211.00
			200	211.00
15/09/2025	17:10:12.188	5		211.05
			5	211.05
			5	211.05
15/09/2025	17:09:44.303	6		211.00
			6	211.00
			6	211.00
15/09/2025	17:09:17.231	61		210.95
			6	210.95
			61	210.95
			55	210.95
15/09/2025	17:09:00.579	201		211.05
			201	211.05
			201	211.05
15/09/2025	17:08:50.839	25		211.15
			25	211.15
			25	211.15
15/09/2025	17:08:43.945	25		211.20
			25	211.20
			25	211.20
15/09/2025	17:08:22.221	5		211.25
			5	211.25
			5	211.25
15/09/2025	17:08:08.732	20		211.05
			20	211.05
			20	211.05
15/09/2025	17:07:53.025	10		211.10
			10	211.10
			10	211.10
15/09/2025	17:07:38.246	5		211.10
			5	211.10
			5	211.10
15/09/2025	17:06:47.703	1		211.40
			1	211.40
			1	211.40
15/09/2025	17:06:44.976	420		211.35
			420	211.35
			419	211.35
			1	211.35
15/09/2025	17:05:59.302	1 500		211.45
			1 500	211.45
			1 500	211.45
15/09/2025	17:05:12.755	15		211.65
			15	211.65
			15	211.65
15/09/2025	17:04:19.518	2		211.65
			2	211.65
			2	211.65
15/09/2025	17:04:15.174	10		211.65
			10	211.65
			10	211.65
15/09/2025	17:03:36.542	2		211.70
			2	211.70
			2	211.70
15/09/2025	17:03:24.882	1		211.55
			1	211.55
			1	211.55
15/09/2025	17:03:16.241	10		211.85
			10	211.85
			10	211.85
15/09/2025	17:03:03.217	25		212.00
			25	212.00
			25	212.00
15/09/2025	17:03:02.253	1		212.00
			1	212.00
			1	212.00
15/09/2025	17:03:00.018	13		211.95
			13	211.95
			13	211.95
15/09/2025	17:02:29.205	13		211.95
			13	211.95
			13	211.95
15/09/2025	17:02:17.572	20		211.80
			20	211.80
			20	211.80
15/09/2025	17:02:05.116	1		211.75
			1	211.75
			1	211.75
15/09/2025	17:02:03.406	57		211.70
			57	211.70
			57	211.70
15/09/2025	17:01:10.992	3		211.55
			3	211.55
			3	211.55
15/09/2025	17:01:06.966	15		211.60
			15	211.60
			15	211.60
15/09/2025	17:00:58.216	15		211.60
			15	211.60
			15	211.60
15/09/2025	17:00:17.873	10		211.40
			10	211.40
			10	211.40
15/09/2025	16:59:24.358	1		211.50
			1	211.50
			1	211.50
15/09/2025	16:58:41.952	10		211.50
			10	211.50
			10	211.50
15/09/2025	16:58:34.011	5		211.60
			5	211.60
			5	211.60
15/09/2025	16:58:33.859	10		211.65
			10	211.65
			10	211.65
15/09/2025	16:57:59.676	13		211.75
			13	211.75
			13	211.75
15/09/2025	16:57:48.452	7		211.75
			7	211.75
			7	211.75
15/09/2025	16:57:30.835	50		211.85
			50	211.85
			50	211.85
15/09/2025	16:57:00.378	1		211.75
			1	211.75
			1	211.75
15/09/2025	16:56:58.790	5		211.70
			5	211.70
			5	211.70
15/09/2025	16:56:49.312	5		211.75
			5	211.75
			5	211.75
15/09/2025	16:56:22.911	4		211.90
			4	211.90
			4	211.90
15/09/2025	16:56:19.432	4		211.85
			4	211.85
			4	211.85
15/09/2025	16:56:15.983	50		212.00
			50	212.00
			50	212.00
15/09/2025	16:56:04.063	4		211.90
			4	211.90
			4	211.90
15/09/2025	16:55:38.867	1		211.85
			1	211.85
			1	211.85
15/09/2025	16:55:33.451	30		211.80
			30	211.80
			30	211.80
15/09/2025	16:54:51.054	30		211.80
			30	211.80
			30	211.80
15/09/2025	16:54:30.786	20		211.90
			20	211.90
			20	211.90
15/09/2025	16:54:27.263	150		211.85
			150	211.85
			150	211.85
15/09/2025	16:53:45.837	3		212.00
			3	212.00
			3	212.00

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: 1 946.50
Ask: 1 948.50
Volume: 86 367
+3.10%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 19:18:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice