Tradegate Exchange

Amazon.com Inc.

1139

1001

169.74

Date	Time	Volume	Order Volume	Price
08/05/2025	15:13:36.451	11		169.74
			11	169.74
			11	169.74
08/05/2025	15:12:17.726	20		169.72
			20	169.72
			20	169.72
08/05/2025	15:12:05.926	60		169.62
			60	169.62
			60	169.62
08/05/2025	15:12:03.672	50		169.72
			50	169.72
			50	169.72
08/05/2025	15:08:53.443	8		169.60
			8	169.60
			8	169.60
08/05/2025	15:08:35.798	2		169.74
			2	169.74
			2	169.74
08/05/2025	15:08:04.111	1		169.64
			1	169.64
			1	169.64
08/05/2025	15:07:27.920	41		169.50
			41	169.50
			41	169.50
08/05/2025	15:06:52.537	10		169.50
			10	169.50
			10	169.50
08/05/2025	15:05:39.819	1		169.58
			1	169.58
			1	169.58
08/05/2025	15:05:04.649	500		169.52
			500	169.52
			500	169.52
08/05/2025	15:04:58.932	40		169.66
			40	169.66
			40	169.66
08/05/2025	15:04:35.885	23		169.66
			23	169.66
			23	169.66
08/05/2025	15:04:08.913	6		169.48
			6	169.48
			6	169.48
08/05/2025	15:04:06.826	5		169.62
			5	169.62
			5	169.62
08/05/2025	15:02:49.643	25		169.60
			25	169.60
			25	169.60
08/05/2025	15:02:30.037	14		169.58
			14	169.58
			14	169.58
08/05/2025	15:01:07.900	35		169.56
			35	169.56
			35	169.56
08/05/2025	15:01:02.680	9		169.56
			9	169.56
			9	169.56
08/05/2025	15:00:52.855	70		169.40
			70	169.40
			70	169.40
08/05/2025	15:00:35.259	59		169.56
			59	169.56
			59	169.56
08/05/2025	15:00:28.844	58		169.40
			58	169.40
			58	169.40
08/05/2025	15:00:23.649	3		169.56
			3	169.56
			3	169.56
08/05/2025	15:00:06.859	20		169.54
			20	169.54
			20	169.54
08/05/2025	14:58:09.015	41		169.46
			41	169.46
			41	169.46
08/05/2025	14:57:55.203	10		169.72
			10	169.72
			10	169.72
08/05/2025	14:57:38.984	30		169.70
			30	169.70
			30	169.70
08/05/2025	14:56:49.752	70		169.56
			70	169.56
			70	169.56
08/05/2025	14:56:41.508	15		169.58
			15	169.58
			15	169.58
08/05/2025	14:55:49.712	6		169.68
			6	169.68
			6	169.68
08/05/2025	14:55:46.267	20		169.68
			20	169.68
			20	169.68
08/05/2025	14:55:41.544	25		169.54
			25	169.54
			25	169.54
08/05/2025	14:54:44.886	3		169.66
			3	169.66
			3	169.66
08/05/2025	14:54:43.889	12		169.66
			12	169.66
			12	169.66
08/05/2025	14:51:35.913	30		169.74
			30	169.74
			30	169.74
08/05/2025	14:50:39.708	5		169.78
			5	169.78
			5	169.78
08/05/2025	14:50:28.376	29		169.76
			29	169.76
			29	169.76
08/05/2025	14:49:53.336	2		169.68
			2	169.68
			2	169.68
08/05/2025	14:47:58.228	59		169.60
			59	169.60
			59	169.60
08/05/2025	14:46:29.699	5		169.64
			5	169.64
			5	169.64
08/05/2025	14:44:51.515	50		169.34
			50	169.34
			50	169.34
08/05/2025	14:44:03.597	3		169.24
			3	169.24
			3	169.24
08/05/2025	14:43:48.801	7		169.12
			7	169.12
			7	169.12
08/05/2025	14:41:59.286	6		169.48
			6	169.48
			6	169.48
08/05/2025	14:41:35.875	15		169.42
			15	169.42
			15	169.42
08/05/2025	14:40:34.604	53		169.22
			53	169.22
			53	169.22
08/05/2025	14:40:18.979	10		169.22
			10	169.22
			10	169.22
08/05/2025	14:40:08.860	31		169.12
			31	169.12
			31	169.12
08/05/2025	14:39:58.864	60		169.12
			60	169.12
			60	169.12
08/05/2025	14:38:50.752	52		169.38
			52	169.38
			52	169.38
08/05/2025	14:38:20.401	120		169.36
			120	169.36
			120	169.36
08/05/2025	14:37:29.494	20		169.30
			20	169.30
			20	169.30
08/05/2025	14:37:27.681	25		169.38
			25	169.38
			25	169.38
08/05/2025	14:37:20.717	18		169.56
			18	169.56
			18	169.56
08/05/2025	14:36:38.575	5		169.88
			5	169.88
			5	169.88
08/05/2025	14:35:31.087	41		169.82
			41	169.82
			41	169.82
08/05/2025	14:35:06.938	15		170.00
			15	170.00
			15	170.00
08/05/2025	14:34:14.533	53		170.08
			53	170.08
			53	170.08
08/05/2025	14:34:05.254	30		170.08
			30	170.08
			30	170.08
08/05/2025	14:33:22.363	15		170.14
			15	170.14
			15	170.14
08/05/2025	14:32:48.434	85		170.00
			85	170.00
			85	170.00
08/05/2025	14:32:42.567	18		170.08
			17	170.08
			18	170.08
			1	170.08
08/05/2025	14:30:29.819	176		169.72
			176	169.72
			176	169.72
08/05/2025	14:30:17.017	1		169.88
			1	169.88
			1	169.88
08/05/2025	14:30:14.628	80		169.84
			80	169.84
			80	169.84
08/05/2025	14:30:06.679	10		169.66
			10	169.66
			10	169.66
08/05/2025	14:28:55.410	11		169.78
			11	169.78
			11	169.78
08/05/2025	14:27:51.507	19		169.80
			19	169.80
			19	169.80
08/05/2025	14:27:44.673	5		169.84
			5	169.84
			5	169.84
08/05/2025	14:27:00.619	1		169.72
			1	169.72
			1	169.72
08/05/2025	14:26:31.322	3		169.84
			3	169.84
			3	169.84
08/05/2025	14:25:54.086	50		169.84
			50	169.84
			50	169.84
08/05/2025	14:24:40.504	1		169.74
			1	169.74
			1	169.74
08/05/2025	14:24:14.935	6		169.74
			6	169.74
			6	169.74
08/05/2025	14:23:50.399	40		169.62
			40	169.62
			40	169.62
08/05/2025	14:22:37.107	180		169.70
			180	169.70
			180	169.70
08/05/2025	14:21:52.195	6		169.78
			6	169.78
			6	169.78
08/05/2025	14:20:29.363	3		169.72
			3	169.72
			3	169.72
08/05/2025	14:20:02.593	54		169.66
			2	169.66
			52	169.66
			54	169.66
08/05/2025	14:18:58.648	500		169.78
			500	169.78
			500	169.78
08/05/2025	14:16:32.186	25		169.52
			25	169.52
			25	169.52
08/05/2025	14:16:03.686	78		169.52
			78	169.52
			78	169.52
08/05/2025	14:14:22.893	38		169.82
			38	169.82
			38	169.82
08/05/2025	14:14:07.424	4		169.82
			4	169.82
			4	169.82
08/05/2025	14:13:44.210	153		169.74
			153	169.74
			153	169.74
08/05/2025	14:12:30.795	2		169.86
			2	169.86
			2	169.86
08/05/2025	14:09:10.068	6		169.88
			6	169.88
			6	169.88
08/05/2025	14:09:07.992	10		169.88
			10	169.88
			10	169.88
08/05/2025	14:08:56.748	3		169.96
			3	169.96
			3	169.96
08/05/2025	14:08:43.010	3		169.94
			3	169.94
			3	169.94
08/05/2025	14:08:11.084	100		169.94
			100	169.94
			100	169.94
08/05/2025	14:07:09.535	10		169.98
			10	169.98
			10	169.98
08/05/2025	14:06:53.719	20		169.88
			20	169.88
			20	169.88
08/05/2025	14:06:28.850	3		169.96
			3	169.96
			3	169.96
08/05/2025	14:06:21.511	59		169.86
			59	169.86
			59	169.86
08/05/2025	14:05:52.431	28		169.98
			28	169.98
			28	169.98
08/05/2025	14:03:44.405	2		169.88
			2	169.88
			2	169.88
08/05/2025	14:03:14.036	1		169.86
			1	169.86
			1	169.86
08/05/2025	14:01:45.861	15		169.86
			15	169.86
			15	169.86
08/05/2025	14:01:06.412	11		169.66
			11	169.66
			11	169.66
08/05/2025	14:01:00.029	2		169.66
			2	169.66
			2	169.66
08/05/2025	13:59:58.625	59		169.64
			59	169.64
			59	169.64
08/05/2025	13:59:19.345	35		169.62
			35	169.62
			35	169.62
08/05/2025	13:59:08.284	10		169.78
			10	169.78
			10	169.78
08/05/2025	13:59:03.564	15		169.78
			15	169.78
			15	169.78
08/05/2025	13:56:55.052	10		169.78
			10	169.78
			10	169.78
08/05/2025	13:56:40.929	15		169.80
			15	169.80
			15	169.80
08/05/2025	13:55:58.790	4		169.98
			4	169.98
			4	169.98
08/05/2025	13:54:34.509	30		169.88
			30	169.88
			30	169.88
08/05/2025	13:54:15.072	10		170.00
			10	170.00
			10	170.00
08/05/2025	13:53:30.653	123		169.80
			123	169.80
			123	169.80
08/05/2025	13:53:29.889	181		169.80
			181	169.80
			181	169.80
08/05/2025	13:53:28.658	181		169.80
			181	169.80
			181	169.80
08/05/2025	13:53:13.448	515		169.78
			15	169.78
			500	169.78
			515	169.78
08/05/2025	13:52:24.602	6		170.06
			6	170.06
			6	170.06
08/05/2025	13:52:21.445	30		170.06
			30	170.06
			30	170.06
08/05/2025	13:50:14.848	4		170.14
			4	170.14
			4	170.14
08/05/2025	13:49:17.270	30		170.00
			30	170.00
			30	170.00
08/05/2025	13:48:18.537	300		170.04
			300	170.04
			300	170.04
08/05/2025	13:48:14.230	10		170.04
			10	170.04
			10	170.04
08/05/2025	13:47:41.293	13		170.00
			13	170.00
			13	170.00
08/05/2025	13:47:03.357	1		170.06
			1	170.06
			1	170.06
08/05/2025	13:46:44.702	20		170.06
			20	170.06
			20	170.06
08/05/2025	13:46:34.494	25		170.04
			25	170.04
			25	170.04
08/05/2025	13:45:22.813	10		169.98
			10	169.98
			10	169.98
08/05/2025	13:44:53.518	1		170.00
			1	170.00
			1	170.00
08/05/2025	13:43:24.955	3		169.98
			3	169.98
			3	169.98
08/05/2025	13:43:21.041	5		169.98
			5	169.98
			5	169.98
08/05/2025	13:42:14.809	300		169.92
			300	169.92
			300	169.92
08/05/2025	13:41:55.995	15		170.12
			15	170.12
			15	170.12
08/05/2025	13:41:22.691	3		170.10
			3	170.10
			3	170.10
08/05/2025	13:40:30.481	10		169.92
			10	169.92
			10	169.92
08/05/2025	13:40:30.360	14		169.94
			14	169.94
			14	169.94
08/05/2025	13:40:27.051	5		170.02
			5	170.02
			5	170.02
08/05/2025	13:39:59.988	20		170.10
			20	170.10
			20	170.10
08/05/2025	13:39:59.144	10		170.10
			10	170.10
			10	170.10
08/05/2025	13:38:46.822	3		170.20
			3	170.20
			3	170.20
08/05/2025	13:37:38.314	5		170.22
			5	170.22
			5	170.22
08/05/2025	13:37:16.593	26		170.26
			26	170.26
			26	170.26
08/05/2025	13:36:54.447	1		170.12
			1	170.12
			1	170.12
08/05/2025	13:36:19.554	118		170.00
			118	170.00
			118	170.00
08/05/2025	13:36:07.754	12		170.02
			12	170.02
			12	170.02
08/05/2025	13:36:04.690	18		170.02
			18	170.02
			18	170.02
08/05/2025	13:34:36.193	2		170.06
			2	170.06
			2	170.06
08/05/2025	13:32:44.490	100		169.96
			100	169.96
			100	169.96
08/05/2025	13:32:35.330	1		170.02
			1	170.02
			1	170.02
08/05/2025	13:32:32.613	24		170.06
			21	170.06
			24	170.06
			3	170.06
08/05/2025	13:31:55.145	500		169.96
			500	169.96
			500	169.96
08/05/2025	13:31:10.177	71		170.00
			71	170.00
			71	170.00
08/05/2025	13:30:31.228	30		169.90
			30	169.90
			30	169.90
08/05/2025	13:30:06.473	21		169.96
			21	169.96
			21	169.96
08/05/2025	13:28:43.324	10		169.94
			10	169.94
			10	169.94
08/05/2025	13:27:52.913	8		169.92
			8	169.92
			8	169.92
08/05/2025	13:27:03.797	44		169.80
			44	169.80
			44	169.80
08/05/2025	13:26:25.344	1		169.80
			1	169.80
			1	169.80
08/05/2025	13:26:06.822	6		169.68
			6	169.68
			6	169.68
08/05/2025	13:25:27.395	25		169.76
			25	169.76
			25	169.76
08/05/2025	13:25:22.651	6		169.72
			6	169.72
			6	169.72
08/05/2025	13:25:19.919	6		169.72
			6	169.72
			6	169.72
08/05/2025	13:25:12.178	3		169.62
			3	169.62
			3	169.62
08/05/2025	13:25:12.071	99		169.62
			99	169.62
			99	169.62
08/05/2025	13:25:11.966	47		169.70
			15	169.70
			47	169.70
			32	169.70
08/05/2025	13:23:52.560	15		169.78
			15	169.78
			15	169.78
08/05/2025	13:23:26.057	4		169.78
			4	169.78
			4	169.78
08/05/2025	13:22:34.480	10		169.86
			10	169.86
			10	169.86
08/05/2025	13:22:17.728	75		169.86
			75	169.86
			75	169.86
08/05/2025	13:20:49.183	30		169.88
			30	169.88
			30	169.88
08/05/2025	13:20:47.888	70		169.92
			70	169.92
			70	169.92
08/05/2025	13:19:42.521	30		169.96
			30	169.96
			30	169.96
08/05/2025	13:19:23.693	7		169.84
			7	169.84
			7	169.84
08/05/2025	13:18:00.402	1		169.88
			1	169.88
			1	169.88
08/05/2025	13:17:41.035	1		169.88
			1	169.88
			1	169.88
08/05/2025	13:17:22.462	35		169.94
			35	169.94
			35	169.94
08/05/2025	13:16:56.820	5		170.08
			5	170.08
			5	170.08
08/05/2025	13:16:25.835	143		170.00
			75	170.00
			143	170.00
			18	170.00
			50	170.00
08/05/2025	13:13:49.706	10		169.98
			10	169.98
			10	169.98
08/05/2025	13:12:41.701	5		169.90
			5	169.90
			5	169.90
08/05/2025	13:11:45.239	15		169.76
			15	169.76
			15	169.76
08/05/2025	13:10:33.952	3		169.72
			3	169.72
			3	169.72
08/05/2025	13:10:26.397	1		169.92
			1	169.92
			1	169.92
08/05/2025	13:09:52.078	10		169.90
			10	169.90
			10	169.90
08/05/2025	13:09:52.001	242		170.00
			2	170.00
			117	170.00
			20	170.00
			20	170.00
			242	170.00
			58	170.00
			25	170.00
08/05/2025	13:09:36.283	5		170.08
			5	170.08
			5	170.08
08/05/2025	13:08:46.072	10		170.02
			10	170.02
			10	170.02
08/05/2025	13:07:58.154	20		170.02
			20	170.02
			20	170.02
08/05/2025	13:07:29.883	250		170.20
			250	170.20
			250	170.20
08/05/2025	13:06:27.534	30		170.28
			30	170.28
			30	170.28
08/05/2025	13:06:21.101	2		170.28
			2	170.28
			2	170.28
08/05/2025	13:05:45.512	117		170.32
			117	170.32
			117	170.32
08/05/2025	13:05:41.927	20		170.32
			20	170.32
			20	170.32
08/05/2025	13:05:06.899	143		170.02
			143	170.02
			143	170.02
08/05/2025	13:04:53.307	1		170.06
			1	170.06
			1	170.06
08/05/2025	13:03:33.684	2		170.24
			2	170.24
			2	170.24
08/05/2025	13:03:09.467	20		170.30
			20	170.30
			20	170.30
08/05/2025	13:03:02.207	1		170.30
			1	170.30
			1	170.30
08/05/2025	13:03:00.323	28		170.36
			28	170.36
			28	170.36
08/05/2025	13:02:19.188	10		170.30
			10	170.30
			10	170.30
08/05/2025	13:02:17.780	10		170.34
			10	170.34
			10	170.34
08/05/2025	13:02:13.706	20		170.50
			20	170.50
			20	170.50
08/05/2025	13:01:41.263	10		170.44
			10	170.44
			10	170.44
08/05/2025	13:01:34.693	23		170.58
			15	170.58
			23	170.58
			8	170.58
08/05/2025	13:00:09.117	100		170.42
			100	170.42
			100	170.42
08/05/2025	13:00:01.593	111		170.42
			111	170.42
			111	170.42
08/05/2025	12:59:54.107	20		170.76
			20	170.76
			20	170.76
08/05/2025	12:59:34.782	1		170.72
			1	170.72
			1	170.72
08/05/2025	12:59:13.363	4		170.72
			4	170.72
			4	170.72
08/05/2025	12:58:24.935	1		170.66
			1	170.66
			1	170.66
08/05/2025	12:58:16.178	1		170.74
			1	170.74
			1	170.74
08/05/2025	12:57:04.918	3		170.76
			3	170.76
			3	170.76
08/05/2025	12:55:48.517	1		170.88
			1	170.88
			1	170.88
08/05/2025	12:55:36.045	1		170.74
			1	170.74
			1	170.74
08/05/2025	12:54:54.860	60		170.46
			60	170.46
			60	170.46
08/05/2025	12:53:27.940	10		170.68
			10	170.68
			10	170.68
08/05/2025	12:53:24.115	100		170.68
			100	170.68
			100	170.68
08/05/2025	12:52:09.876	7		170.74
			7	170.74
			7	170.74
08/05/2025	12:52:07.294	140		170.74
			140	170.74
			140	170.74
08/05/2025	12:51:45.540	1		170.66
			1	170.66
			1	170.66
08/05/2025	12:51:43.216	5		170.74
			5	170.74
			5	170.74
08/05/2025	12:51:43.011	10		170.66
			10	170.66
			10	170.66
08/05/2025	12:51:35.245	485		170.74
			485	170.74
			485	170.74
08/05/2025	12:50:42.949	50		170.72
			50	170.72
			50	170.72
08/05/2025	12:50:30.283	215		170.60
			50	170.60
			165	170.60
			215	170.60
08/05/2025	12:50:25.438	100		170.58
			100	170.58
			100	170.58
08/05/2025	12:49:59.053	15		170.58
			15	170.58
			15	170.58
08/05/2025	12:49:54.310	2		170.52
			2	170.52
			2	170.52
08/05/2025	12:49:24.880	11		170.58
			11	170.58
			11	170.58
08/05/2025	12:48:12.873	12		170.46
			12	170.46
			12	170.46
08/05/2025	12:47:56.690	3		170.44
			3	170.44
			3	170.44
08/05/2025	12:47:51.523	29		170.42
			29	170.42
			29	170.42
08/05/2025	12:47:48.391	1		170.42
			1	170.42
			1	170.42
08/05/2025	12:46:51.826	7		170.44
			7	170.44
			7	170.44
08/05/2025	12:46:18.392	300		170.34
			300	170.34
			300	170.34
08/05/2025	12:42:35.726	1		170.38
			1	170.38
			1	170.38
08/05/2025	12:42:27.575	3		170.24
			3	170.24
			3	170.24
08/05/2025	12:42:20.147	24		170.30
			24	170.30
			24	170.30
08/05/2025	12:40:19.274	1		170.42
			1	170.42
			1	170.42
08/05/2025	12:40:05.413	170		170.22
			166	170.22
			4	170.22
			170	170.22
08/05/2025	12:39:21.473	1		170.32
			1	170.32
			1	170.32
08/05/2025	12:39:11.947	200		170.32
			200	170.32
			200	170.32
08/05/2025	12:38:54.618	10		170.30
			10	170.30
			10	170.30
08/05/2025	12:38:26.756	11		170.30
			11	170.30
			11	170.30
08/05/2025	12:37:24.585	5		170.26
			5	170.26
			5	170.26
08/05/2025	12:36:40.631	11		170.26
			11	170.26
			11	170.26
08/05/2025	12:36:28.218	35		170.20
			35	170.20
			35	170.20
08/05/2025	12:36:02.466	20		170.22
			20	170.22
			20	170.22
08/05/2025	12:35:59.733	1		170.10
			1	170.10
			1	170.10
08/05/2025	12:35:41.776	5		170.26
			5	170.26
			5	170.26
08/05/2025	12:35:23.957	200		170.26
			200	170.26
			200	170.26
08/05/2025	12:34:10.935	105		170.30
			105	170.30
			105	170.30
08/05/2025	12:33:49.948	1		170.32
			1	170.32
			1	170.32
08/05/2025	12:33:39.977	9		170.30
			9	170.30
			9	170.30
08/05/2025	12:33:04.697	15		170.30
			15	170.30
			15	170.30
08/05/2025	12:32:43.647	1		170.22
			1	170.22
			1	170.22
08/05/2025	12:32:02.980	12		170.32
			12	170.32
			12	170.32
08/05/2025	12:31:05.942	10		170.34
			10	170.34
			10	170.34
08/05/2025	12:30:58.188	6		170.32
			6	170.32
			6	170.32
08/05/2025	12:30:42.277	24		170.18
			24	170.18
			24	170.18
08/05/2025	12:30:25.787	10		170.20
			10	170.20
			10	170.20
08/05/2025	12:30:25.708	1		170.20
			1	170.20
			1	170.20
08/05/2025	12:30:14.861	176		170.32
			176	170.32
			176	170.32
08/05/2025	12:28:44.214	10		170.38
			10	170.38
			10	170.38
08/05/2025	12:28:01.858	1		170.38
			1	170.38
			1	170.38
08/05/2025	12:27:57.107	25		170.38
			25	170.38
			25	170.38
08/05/2025	12:27:37.660	6		170.44
			6	170.44
			6	170.44
08/05/2025	12:27:24.390	6		170.44
			6	170.44
			6	170.44
08/05/2025	12:26:50.565	20		170.42
			20	170.42
			20	170.42
08/05/2025	12:26:23.898	1		170.38
			1	170.38
			1	170.38
08/05/2025	12:25:45.866	11		170.38
			11	170.38
			11	170.38
08/05/2025	12:25:32.712	10		170.38
			10	170.38
			10	170.38
08/05/2025	12:24:54.248	10		170.44
			10	170.44
			10	170.44
08/05/2025	12:24:05.858	20		170.42
			20	170.42
			20	170.42
08/05/2025	12:23:42.946	24		170.30
			24	170.30
			24	170.30
08/05/2025	12:23:23.128	3		170.42
			3	170.42
			3	170.42
08/05/2025	12:23:16.219	1		170.30
			1	170.30
			1	170.30
08/05/2025	12:22:24.779	12		170.40
			12	170.40
			12	170.40
08/05/2025	12:22:24.211	120		170.40
			120	170.40
			70	170.40
			50	170.40
08/05/2025	12:22:12.738	5		170.40
			5	170.40
			5	170.40
08/05/2025	12:22:01.566	1		170.44
			1	170.44
			1	170.44
08/05/2025	12:21:28.619	59		170.46
			59	170.46
			59	170.46
08/05/2025	12:21:08.154	3		170.46
			3	170.46
			3	170.46
08/05/2025	12:20:55.177	45		170.46
			45	170.46
			45	170.46
08/05/2025	12:20:47.185	5		170.46
			5	170.46
			5	170.46
08/05/2025	12:20:37.022	10		170.46
			10	170.46
			10	170.46
08/05/2025	12:20:09.764	20		170.36
			20	170.36
			20	170.36
08/05/2025	12:20:00.866	20		170.48
			20	170.48
			20	170.48
08/05/2025	12:19:53.739	100		170.48
			100	170.48
			100	170.48
08/05/2025	12:19:08.291	3		170.42
			3	170.42
			3	170.42
08/05/2025	12:18:48.069	1		170.52
			1	170.52
			1	170.52
08/05/2025	12:18:43.137	1		170.52
			1	170.52
			1	170.52
08/05/2025	12:18:28.521	22		170.42
			22	170.42
			22	170.42
08/05/2025	12:17:40.769	2		170.42
			2	170.42
			2	170.42
08/05/2025	12:17:17.326	1		170.42
			1	170.42
			1	170.42
08/05/2025	12:17:13.178	20		170.52
			20	170.52
			20	170.52
08/05/2025	12:16:39.393	100		170.40
			100	170.40
			100	170.40
08/05/2025	12:15:53.391	12		170.50
			12	170.50
			12	170.50
08/05/2025	12:14:29.871	12		170.54
			12	170.54
			12	170.54
08/05/2025	12:14:23.524	85		170.58
			1	170.58
			84	170.58
			85	170.58
08/05/2025	12:14:17.746	215		170.58
			215	170.58
			215	170.58
08/05/2025	12:13:15.378	3		170.42
			3	170.42
			3	170.42
08/05/2025	12:12:48.992	20		170.36
			20	170.36
			20	170.36
08/05/2025	12:12:03.867	10		170.38
			10	170.38
			10	170.38
08/05/2025	12:11:27.414	4		170.42
			4	170.42
			4	170.42
08/05/2025	12:11:15.564	2		170.50
			2	170.50
			2	170.50
08/05/2025	12:10:44.023	30		170.50
			30	170.50
			30	170.50
08/05/2025	12:10:12.580	9		170.50
			9	170.50
			9	170.50
08/05/2025	12:09:00.992	15		170.48
			15	170.48
			15	170.48
08/05/2025	12:08:09.501	200		170.50
			190	170.50
			10	170.50
			200	170.50
08/05/2025	12:07:23.035	5		170.34
			5	170.34
			5	170.34
08/05/2025	12:07:15.496	20		170.46
			20	170.46
			20	170.46
08/05/2025	12:04:52.851	30		170.24
			30	170.24
			30	170.24
08/05/2025	12:04:46.620	15		170.32
			15	170.32
			15	170.32
08/05/2025	12:04:30.756	10		170.32
			10	170.32
			10	170.32
08/05/2025	12:04:30.441	40		170.32
			40	170.32
			40	170.32
08/05/2025	12:04:27.036	25		170.32
			25	170.32
			25	170.32
08/05/2025	12:04:21.913	100		170.36
			100	170.36
			100	170.36
08/05/2025	12:03:34.740	15		170.36
			15	170.36
			15	170.36
08/05/2025	12:03:34.111	3		170.36
			3	170.36
			3	170.36
08/05/2025	12:02:20.018	60		170.42
			60	170.42
			60	170.42
08/05/2025	12:02:19.239	5		170.42
			5	170.42
			5	170.42
08/05/2025	12:01:56.364	50		170.42
			50	170.42
			50	170.42
08/05/2025	12:00:34.789	6		170.54
			6	170.54
			6	170.54
08/05/2025	11:59:49.790	125		170.50
			125	170.50
			125	170.50
08/05/2025	11:59:01.489	45		170.52
			40	170.52
			45	170.52
			5	170.52
08/05/2025	11:58:59.801	300		170.38
			300	170.38
			300	170.38
08/05/2025	11:58:33.786	10		170.48
			10	170.48
			10	170.48
08/05/2025	11:58:02.487	90		170.38
			90	170.38
			90	170.38
08/05/2025	11:57:54.264	500		170.38
			500	170.38
			500	170.38

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: 1 680.00
Ask: 1 681.50
Volume: 56 156
+1.79%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:14:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice