Tradegate Exchange

Amazon.com Inc.

1016

937

191.30

Date	Time	Volume	Order Volume	Price
08/08/2025	18:03:55.817	8		191.30
			8	191.30
			8	191.30
08/08/2025	18:03:10.455	16		191.26
			16	191.26
			16	191.26
08/08/2025	18:02:48.741	3		191.22
			3	191.22
			3	191.22
08/08/2025	18:02:42.799	30		191.28
			30	191.28
			30	191.28
08/08/2025	18:02:41.638	110		191.28
			110	191.28
			110	191.28
08/08/2025	18:02:34.451	1		191.26
			1	191.26
			1	191.26
08/08/2025	18:00:53.817	2		191.26
			2	191.26
			2	191.26
08/08/2025	18:00:07.100	61		191.10
			61	191.10
			11	191.10
			50	191.10
08/08/2025	18:00:04.546	50		191.16
			50	191.16
			50	191.16
08/08/2025	18:00:03.510	1		191.16
			1	191.16
			1	191.16
08/08/2025	17:59:56.067	1		191.10
			1	191.10
			1	191.10
08/08/2025	17:59:37.681	80		191.10
			80	191.10
			80	191.10
08/08/2025	17:58:53.725	1		191.10
			1	191.10
			1	191.10
08/08/2025	17:58:40.239	120		191.06
			120	191.06
			120	191.06
08/08/2025	17:58:37.325	30		191.12
			30	191.12
			30	191.12
08/08/2025	17:57:38.407	1		191.18
			1	191.18
			1	191.18
08/08/2025	17:57:28.802	1		191.12
			1	191.12
			1	191.12
08/08/2025	17:55:09.368	1		191.16
			1	191.16
			1	191.16
08/08/2025	17:54:27.209	2		191.10
			2	191.10
			2	191.10
08/08/2025	17:54:05.543	17		191.16
			17	191.16
			17	191.16
08/08/2025	17:51:50.531	1		190.98
			1	190.98
			1	190.98
08/08/2025	17:50:40.882	1		190.92
			1	190.92
			1	190.92
08/08/2025	17:50:18.516	20		190.88
			20	190.88
			20	190.88
08/08/2025	17:49:49.479	131		190.84
			131	190.84
			131	190.84
08/08/2025	17:49:37.318	10		190.96
			10	190.96
			10	190.96
08/08/2025	17:49:14.094	50		190.90
			50	190.90
			50	190.90
08/08/2025	17:47:18.656	3		190.72
			3	190.72
			3	190.72
08/08/2025	17:46:49.474	1		190.72
			1	190.72
			1	190.72
08/08/2025	17:45:54.347	5		190.74
			5	190.74
			5	190.74
08/08/2025	17:45:07.381	78		190.68
			78	190.68
			78	190.68
08/08/2025	17:44:29.136	2		190.78
			2	190.78
			2	190.78
08/08/2025	17:44:01.767	1		190.86
			1	190.86
			1	190.86
08/08/2025	17:43:05.570	50		190.72
			50	190.72
			50	190.72
08/08/2025	17:41:56.416	15		190.52
			15	190.52
			15	190.52
08/08/2025	17:41:05.373	29		190.54
			29	190.54
			29	190.54
08/08/2025	17:40:32.701	1		190.64
			1	190.64
			1	190.64
08/08/2025	17:39:21.351	11		190.74
			11	190.74
			11	190.74
08/08/2025	17:39:01.679	30		190.72
			30	190.72
			30	190.72
08/08/2025	17:38:47.683	1		190.66
			1	190.66
			1	190.66
08/08/2025	17:36:36.612	6		190.86
			6	190.86
			6	190.86
08/08/2025	17:34:24.111	100		190.90
			100	190.90
			100	190.90
08/08/2025	17:33:19.239	52		190.92
			52	190.92
			52	190.92
08/08/2025	17:32:17.478	60		191.04
			60	191.04
			60	191.04
08/08/2025	17:32:01.574	10		190.96
			10	190.96
			10	190.96
08/08/2025	17:30:49.220	5		191.00
			5	191.00
			5	191.00
08/08/2025	17:30:06.358	11		191.04
			11	191.04
			11	191.04
08/08/2025	17:29:12.506	40		191.22
			40	191.22
			40	191.22
08/08/2025	17:27:43.625	5		191.08
			5	191.08
			5	191.08
08/08/2025	17:27:41.846	20		191.12
			20	191.12
			20	191.12
08/08/2025	17:27:05.596	10		191.10
			10	191.10
			10	191.10
08/08/2025	17:26:01.884	2		191.20
			2	191.20
			2	191.20
08/08/2025	17:25:46.740	82		191.22
			82	191.22
			82	191.22
08/08/2025	17:23:44.886	78		191.16
			78	191.16
			78	191.16
08/08/2025	17:22:47.454	6		191.12
			6	191.12
			6	191.12
08/08/2025	17:22:39.785	30		191.24
			30	191.24
			30	191.24
08/08/2025	17:22:27.125	6		191.26
			6	191.26
			6	191.26
08/08/2025	17:21:15.254	15		191.34
			15	191.34
			15	191.34
08/08/2025	17:21:15.147	2		191.34
			2	191.34
			2	191.34
08/08/2025	17:20:35.267	15		191.40
			15	191.40
			15	191.40
08/08/2025	17:20:20.736	9		191.42
			9	191.42
			9	191.42
08/08/2025	17:20:13.684	30		191.50
			30	191.50
			30	191.50
08/08/2025	17:20:00.471	200		191.44
			200	191.44
			200	191.44
08/08/2025	17:19:10.621	1		191.46
			1	191.46
			1	191.46
08/08/2025	17:18:43.451	3		191.52
			3	191.52
			3	191.52
08/08/2025	17:18:42.948	1		191.48
			1	191.48
			1	191.48
08/08/2025	17:18:15.747	3		191.50
			3	191.50
			3	191.50
08/08/2025	17:18:13.458	71		191.50
			71	191.50
			71	191.50
08/08/2025	17:18:01.744	30		191.44
			30	191.44
			30	191.44
08/08/2025	17:16:36.563	250		191.40
			250	191.40
			250	191.40
08/08/2025	17:15:06.901	1		191.28
			1	191.28
			1	191.28
08/08/2025	17:14:40.194	15		191.30
			15	191.30
			15	191.30
08/08/2025	17:14:24.977	20		191.24
			20	191.24
			20	191.24
08/08/2025	17:14:19.234	34		191.18
			34	191.18
			34	191.18
08/08/2025	17:14:06.562	5		191.20
			5	191.20
			5	191.20
08/08/2025	17:14:05.648	14		191.14
			14	191.14
			14	191.14
08/08/2025	17:13:31.293	10		191.10
			10	191.10
			10	191.10
08/08/2025	17:13:23.354	26		191.06
			26	191.06
			26	191.06
08/08/2025	17:11:40.600	10		191.20
			10	191.20
			10	191.20
08/08/2025	17:11:13.176	100		191.16
			100	191.16
			100	191.16
08/08/2025	17:11:11.191	1		191.22
			1	191.22
			1	191.22
08/08/2025	17:10:27.731	6		191.28
			6	191.28
			6	191.28
08/08/2025	17:09:49.174	3		191.44
			3	191.44
			3	191.44
08/08/2025	17:09:33.617	49		191.62
			49	191.62
			49	191.62
08/08/2025	17:09:30.895	15		191.64
			15	191.64
			15	191.64
08/08/2025	17:09:27.976	1		191.64
			1	191.64
			1	191.64
08/08/2025	17:09:23.015	16		191.60
			16	191.60
			16	191.60
08/08/2025	17:09:18.493	31		191.62
			31	191.62
			31	191.62
08/08/2025	17:09:01.715	8		191.64
			8	191.64
			8	191.64
08/08/2025	17:07:50.277	89		191.42
			89	191.42
			89	191.42
08/08/2025	17:06:50.052	8		191.52
			8	191.52
			8	191.52
08/08/2025	17:06:45.531	40		191.54
			40	191.54
			40	191.54
08/08/2025	17:06:26.470	32		191.56
			32	191.56
			32	191.56
08/08/2025	17:06:08.917	10		191.60
			10	191.60
			10	191.60
08/08/2025	17:05:59.739	5		191.60
			5	191.60
			5	191.60
08/08/2025	17:05:58.933	62		191.60
			62	191.60
			62	191.60
08/08/2025	17:05:21.811	33		191.42
			33	191.42
			33	191.42
08/08/2025	17:05:02.343	5		191.42
			5	191.42
			5	191.42
08/08/2025	17:04:06.503	70		191.52
			70	191.52
			70	191.52
08/08/2025	17:03:44.429	13		191.32
			13	191.32
			13	191.32
08/08/2025	17:03:20.715	123		191.28
			123	191.28
			123	191.28
08/08/2025	17:02:40.476	205		191.36
			205	191.36
			205	191.36
08/08/2025	17:02:35.782	18		191.34
			18	191.34
			18	191.34
08/08/2025	17:02:26.034	40		191.30
			40	191.30
			40	191.30
08/08/2025	17:00:58.039	3		191.30
			3	191.30
			3	191.30
08/08/2025	17:00:43.954	6		191.30
			6	191.30
			6	191.30
08/08/2025	17:00:01.219	33		191.22
			33	191.22
			33	191.22
08/08/2025	17:00:00.598	1		191.22
			1	191.22
			1	191.22
08/08/2025	16:59:15.714	200		191.16
			200	191.16
			200	191.16
08/08/2025	16:59:10.825	40		191.18
			40	191.18
			40	191.18
08/08/2025	16:58:51.112	5		191.16
			5	191.16
			5	191.16
08/08/2025	16:57:41.554	66		191.18
			66	191.18
			66	191.18
08/08/2025	16:57:11.743	1		191.14
			1	191.14
			1	191.14
08/08/2025	16:56:36.523	4		191.18
			4	191.18
			4	191.18
08/08/2025	16:55:59.507	12		191.28
			12	191.28
			12	191.28
08/08/2025	16:55:40.270	2		191.20
			2	191.20
			2	191.20
08/08/2025	16:55:23.527	33		191.24
			33	191.24
			33	191.24
08/08/2025	16:55:04.534	60		191.22
			60	191.22
			60	191.22
08/08/2025	16:54:18.575	3		191.18
			3	191.18
			3	191.18
08/08/2025	16:54:16.672	1		191.24
			1	191.24
			1	191.24
08/08/2025	16:53:55.539	1		191.26
			1	191.26
			1	191.26
08/08/2025	16:53:48.609	10		191.26
			10	191.26
			10	191.26
08/08/2025	16:53:30.824	2		191.14
			2	191.14
			2	191.14
08/08/2025	16:51:53.610	11		191.34
			11	191.34
			11	191.34
08/08/2025	16:51:53.545	17		191.30
			17	191.30
			17	191.30
08/08/2025	16:51:05.622	18		191.26
			18	191.26
			18	191.26
08/08/2025	16:51:01.997	16		191.28
			16	191.28
			16	191.28
08/08/2025	16:50:26.752	100		191.28
			100	191.28
			100	191.28
08/08/2025	16:49:58.176	1		191.38
			1	191.38
			1	191.38
08/08/2025	16:49:32.391	15		191.40
			15	191.40
			15	191.40
08/08/2025	16:49:29.748	50		191.36
			50	191.36
			50	191.36
08/08/2025	16:49:14.113	4		191.34
			4	191.34
			4	191.34
08/08/2025	16:49:12.877	2		191.30
			2	191.30
			2	191.30
08/08/2025	16:48:44.994	1		191.32
			1	191.32
			1	191.32
08/08/2025	16:47:57.979	142		191.30
			142	191.30
			142	191.30
08/08/2025	16:47:41.026	1		191.32
			1	191.32
			1	191.32
08/08/2025	16:47:40.226	54		191.28
			54	191.28
			54	191.28
08/08/2025	16:47:21.041	40		191.18
			3	191.18
			37	191.18
			40	191.18
08/08/2025	16:47:11.388	1		191.22
			1	191.22
			1	191.22
08/08/2025	16:47:05.519	3		191.34
			3	191.34
			3	191.34
08/08/2025	16:46:42.027	50		191.32
			50	191.32
			50	191.32
08/08/2025	16:46:23.971	150		191.30
			150	191.30
			150	191.30
08/08/2025	16:44:53.600	1		191.28
			1	191.28
			1	191.28
08/08/2025	16:43:41.674	2		191.34
			2	191.34
			2	191.34
08/08/2025	16:43:39.169	60		191.32
			60	191.32
			60	191.32
08/08/2025	16:43:30.042	2		191.40
			2	191.40
			2	191.40
08/08/2025	16:43:19.622	7		191.32
			7	191.32
			7	191.32
08/08/2025	16:42:49.480	10		191.26
			10	191.26
			10	191.26
08/08/2025	16:40:50.752	500		191.42
			500	191.42
			500	191.42
08/08/2025	16:40:42.927	100		191.40
			100	191.40
			100	191.40
08/08/2025	16:40:41.046	14		191.36
			14	191.36
			14	191.36
08/08/2025	16:40:20.463	51		191.32
			51	191.32
			51	191.32
08/08/2025	16:39:54.916	8		191.24
			8	191.24
			8	191.24
08/08/2025	16:39:34.777	10		191.24
			10	191.24
			10	191.24
08/08/2025	16:39:03.769	40		191.24
			40	191.24
			40	191.24
08/08/2025	16:38:20.200	52		191.16
			52	191.16
			52	191.16
08/08/2025	16:37:46.999	5		191.24
			5	191.24
			5	191.24
08/08/2025	16:37:41.101	10		191.34
			10	191.34
			10	191.34
08/08/2025	16:36:32.556	8		191.38
			8	191.38
			8	191.38
08/08/2025	16:36:19.426	3		191.42
			3	191.42
			3	191.42
08/08/2025	16:36:12.331	20		191.34
			20	191.34
			20	191.34
08/08/2025	16:36:12.164	20		191.42
			20	191.42
			20	191.42
08/08/2025	16:36:00.608	1		191.42
			1	191.42
			1	191.42
08/08/2025	16:35:43.640	15		191.32
			15	191.32
			15	191.32
08/08/2025	16:35:25.517	400		191.32
			400	191.32
			400	191.32
08/08/2025	16:34:53.675	6		191.36
			6	191.36
			6	191.36
08/08/2025	16:33:35.791	160		191.34
			160	191.34
			160	191.34
08/08/2025	16:33:27.803	45		191.30
			45	191.30
			45	191.30
08/08/2025	16:32:05.971	5		191.16
			5	191.16
			5	191.16
08/08/2025	16:32:01.925	17		191.12
			17	191.12
			17	191.12
08/08/2025	16:31:44.566	191		191.18
			191	191.18
			191	191.18
08/08/2025	16:31:21.167	5		191.04
			5	191.04
			5	191.04
08/08/2025	16:31:16.419	250		190.96
			250	190.96
			250	190.96
08/08/2025	16:31:11.887	60		191.00
			60	191.00
			60	191.00
08/08/2025	16:30:20.950	7		190.98
			7	190.98
			7	190.98
08/08/2025	16:30:13.108	1		190.98
			1	190.98
			1	190.98
08/08/2025	16:28:48.871	53		191.04
			53	191.04
			53	191.04
08/08/2025	16:28:30.710	25		191.16
			25	191.16
			25	191.16
08/08/2025	16:26:59.841	36		191.02
			36	191.02
			36	191.02
08/08/2025	16:26:49.813	3		191.00
			3	191.00
			3	191.00
08/08/2025	16:26:42.746	20		190.96
			20	190.96
			20	190.96
08/08/2025	16:25:51.966	4		190.84
			4	190.84
			4	190.84
08/08/2025	16:24:55.669	10		190.90
			10	190.90
			10	190.90
08/08/2025	16:24:47.206	31		190.92
			31	190.92
			31	190.92
08/08/2025	16:23:53.549	54		190.94
			54	190.94
			54	190.94
08/08/2025	16:22:56.845	17		190.86
			17	190.86
			17	190.86
08/08/2025	16:22:07.633	6		190.88
			6	190.88
			6	190.88
08/08/2025	16:19:39.795	15		190.78
			15	190.78
			15	190.78
08/08/2025	16:19:23.135	2		190.90
			2	190.90
			2	190.90
08/08/2025	16:19:06.478	105		190.90
			105	190.90
			105	190.90
08/08/2025	16:19:01.089	10		190.90
			10	190.90
			10	190.90
08/08/2025	16:18:28.045	2		190.84
			2	190.84
			2	190.84
08/08/2025	16:18:27.760	56		190.76
			56	190.76
			56	190.76
08/08/2025	16:18:20.621	36		190.82
			36	190.82
			36	190.82
08/08/2025	16:18:04.383	6		190.74
			6	190.74
			6	190.74
08/08/2025	16:17:53.551	2		190.62
			2	190.62
			2	190.62
08/08/2025	16:16:35.629	4		190.62
			4	190.62
			4	190.62
08/08/2025	16:16:21.971	30		190.62
			30	190.62
			30	190.62
08/08/2025	16:15:49.732	75		190.78
			75	190.78
			75	190.78
08/08/2025	16:15:43.323	4		190.88
			4	190.88
			4	190.88
08/08/2025	16:15:17.873	3		190.80
			3	190.80
			3	190.80
08/08/2025	16:14:53.820	2		190.84
			2	190.84
			2	190.84
08/08/2025	16:14:45.114	19		190.88
			19	190.88
			19	190.88
08/08/2025	16:14:01.994	75		191.14
			75	191.14
			75	191.14
08/08/2025	16:12:13.961	470		191.44
			470	191.44
			470	191.44
08/08/2025	16:11:32.931	50		191.46
			50	191.46
			50	191.46
08/08/2025	16:11:25.551	11		191.48
			11	191.48
			11	191.48
08/08/2025	16:10:45.096	3		191.44
			3	191.44
			3	191.44
08/08/2025	16:10:11.858	500		191.40
			500	191.40
			500	191.40
08/08/2025	16:08:55.872	6		191.20
			6	191.20
			6	191.20
08/08/2025	16:08:06.629	5		191.02
			5	191.02
			5	191.02
08/08/2025	16:07:33.532	1		190.94
			1	190.94
			1	190.94
08/08/2025	16:04:25.253	20		190.70
			20	190.70
			20	190.70
08/08/2025	16:03:23.259	100		190.72
			100	190.72
			100	190.72
08/08/2025	16:02:46.259	6		190.98
			6	190.98
			6	190.98
08/08/2025	16:01:13.056	45		191.30
			45	191.30
			45	191.30
08/08/2025	16:00:09.875	3		191.38
			3	191.38
			3	191.38
08/08/2025	16:00:00.448	3		191.44
			3	191.44
			3	191.44
08/08/2025	15:57:57.812	1		191.22
			1	191.22
			1	191.22
08/08/2025	15:57:47.695	30		191.14
			30	191.14
			30	191.14
08/08/2025	15:57:25.217	750		190.94
			750	190.94
			750	190.94
08/08/2025	15:57:17.674	4		191.14
			4	191.14
			4	191.14
08/08/2025	15:57:10.682	15		191.28
			15	191.28
			15	191.28
08/08/2025	15:57:08.921	1		191.28
			1	191.28
			1	191.28
08/08/2025	15:57:00.268	1		191.32
			1	191.32
			1	191.32
08/08/2025	15:56:27.816	5		191.30
			5	191.30
			5	191.30
08/08/2025	15:55:40.170	2		191.56
			2	191.56
			2	191.56
08/08/2025	15:54:12.984	30		191.48
			30	191.48
			30	191.48
08/08/2025	15:53:47.253	209		191.60
			209	191.60
			209	191.60
08/08/2025	15:52:39.125	1		191.52
			1	191.52
			1	191.52
08/08/2025	15:50:41.064	1		191.68
			1	191.68
			1	191.68
08/08/2025	15:50:28.180	40		191.60
			40	191.60
			40	191.60
08/08/2025	15:49:18.793	25		191.94
			25	191.94
			25	191.94
08/08/2025	15:47:56.191	387		192.00
			30	192.00
			303	192.00
			54	192.00
			387	192.00
08/08/2025	15:46:31.276	11		191.88
			11	191.88
			11	191.88
08/08/2025	15:45:30.185	5		191.96
			5	191.96
			5	191.96
08/08/2025	15:45:11.174	31		191.82
			31	191.82
			31	191.82
08/08/2025	15:43:52.333	10		191.62
			10	191.62
			10	191.62
08/08/2025	15:43:37.907	3		191.66
			3	191.66
			3	191.66
08/08/2025	15:43:22.412	25		191.76
			25	191.76
			25	191.76
08/08/2025	15:42:24.556	26		191.78
			26	191.78
			26	191.78
08/08/2025	15:42:14.451	10		191.74
			10	191.74
			10	191.74
08/08/2025	15:41:34.385	25		191.64
			25	191.64
			25	191.64
08/08/2025	15:41:22.001	87		191.60
			87	191.60
			87	191.60
08/08/2025	15:39:46.420	6		191.54
			6	191.54
			6	191.54
08/08/2025	15:37:40.381	1		191.34
			1	191.34
			1	191.34
08/08/2025	15:37:10.494	72		191.48
			72	191.48
			72	191.48
08/08/2025	15:37:10.180	3		191.50
			3	191.50
			3	191.50
08/08/2025	15:37:00.226	1		191.48
			1	191.48
			1	191.48
08/08/2025	15:36:53.735	31		191.46
			31	191.46
			31	191.46
08/08/2025	15:36:29.985	6		191.26
			6	191.26
			6	191.26
08/08/2025	15:34:56.039	7		191.20
			7	191.20
			7	191.20
08/08/2025	15:34:45.691	80		191.14
			80	191.14
			80	191.14
08/08/2025	15:34:40.026	57		190.92
			57	190.92
			57	190.92
08/08/2025	15:34:32.779	5		190.92
			5	190.92
			5	190.92
08/08/2025	15:34:32.692	386		191.00
			100	191.00
			10	191.00
			260	191.00
			10	191.00
			386	191.00
			6	191.00
08/08/2025	15:34:15.674	4		191.16
			4	191.16
			4	191.16
08/08/2025	15:33:42.000	92		191.20
			92	191.20
			92	191.20
08/08/2025	15:33:41.925	6		191.22
			6	191.22
			6	191.22
08/08/2025	15:33:30.538	52		191.28
			52	191.28
			52	191.28
08/08/2025	15:33:14.517	100		191.34
			100	191.34
			100	191.34
08/08/2025	15:33:07.397	10		191.24
			10	191.24
			10	191.24
08/08/2025	15:32:27.649	5		191.56
			5	191.56
			5	191.56
08/08/2025	15:31:11.206	6		191.98
			6	191.98
			6	191.98
08/08/2025	15:30:10.180	2		191.40
			2	191.40
			2	191.40
08/08/2025	15:30:10.083	550		191.50
			550	191.50
			530	191.50
			20	191.50
08/08/2025	15:30:09.122	100		191.50
			100	191.50
			100	191.50
08/08/2025	15:30:09.014	100		191.60
			100	191.60
			100	191.60
08/08/2025	15:30:06.940	26		191.66
			26	191.66
			26	191.66
08/08/2025	15:27:46.426	1		191.76
			1	191.76
			1	191.76
08/08/2025	15:26:50.696	52		192.10
			52	192.10
			52	192.10
08/08/2025	15:25:58.258	2		191.98
			2	191.98
			2	191.98
08/08/2025	15:24:19.246	1		192.18
			1	192.18
			1	192.18
08/08/2025	15:23:47.053	30		192.24
			30	192.24
			30	192.24
08/08/2025	15:23:20.579	203		192.20
			203	192.20
			203	192.20
08/08/2025	15:22:44.649	1		192.16
			1	192.16
			1	192.16
08/08/2025	15:22:43.637	20		192.16
			20	192.16
			20	192.16
08/08/2025	15:22:34.352	8		192.16
			8	192.16
			8	192.16
08/08/2025	15:18:24.278	8		192.02
			8	192.02
			8	192.02
08/08/2025	15:16:52.927	10		191.96
			10	191.96
			10	191.96
08/08/2025	15:16:52.862	10		192.00
			10	192.00
			10	192.00
08/08/2025	15:15:10.979	1		192.14
			1	192.14
			1	192.14
08/08/2025	15:14:54.384	1		192.14
			1	192.14
			1	192.14
08/08/2025	15:14:14.744	20		192.16
			20	192.16
			20	192.16
08/08/2025	15:13:18.687	3		192.02
			3	192.02
			3	192.02
08/08/2025	15:12:53.326	2		192.16
			2	192.16
			2	192.16
08/08/2025	15:12:07.455	23		192.12
			23	192.12
			23	192.12
08/08/2025	15:12:07.356	42		192.12
			42	192.12
			42	192.12
08/08/2025	15:11:13.944	45		192.20
			24	192.20
			45	192.20
			21	192.20
08/08/2025	15:11:13.883	58		192.20
			58	192.20
			58	192.20
08/08/2025	15:10:59.203	51		192.20
			2	192.20
			51	192.20
			18	192.20
			27	192.20
			4	192.20
08/08/2025	15:10:59.134	48		192.20
			48	192.20
			48	192.20
08/08/2025	15:10:02.062	2		192.14
			2	192.14
			2	192.14
08/08/2025	15:09:46.804	108		192.14
			5	192.14
			29	192.14
			108	192.14
			33	192.14
			29	192.14
			12	192.14
08/08/2025	15:09:46.705	48		192.14
			48	192.14
			48	192.14
08/08/2025	15:09:46.634	12		192.14
			12	192.14
			9	192.14
			3	192.14
08/08/2025	15:09:46.561	24		192.14
			24	192.14
			24	192.14
08/08/2025	15:08:42.876	8		192.12
			8	192.12
			8	192.12
08/08/2025	15:04:48.449	1		191.96
			1	191.96
			1	191.96
08/08/2025	15:04:20.850	2		192.12
			2	192.12
			2	192.12
08/08/2025	15:01:48.094	1		192.02
			1	192.02
			1	192.02
08/08/2025	15:01:38.502	36		192.02
			36	192.02
			36	192.02
08/08/2025	15:00:59.536	275		192.14
			275	192.14
			275	192.14
08/08/2025	15:00:58.387	40		192.14
			40	192.14
			40	192.14
08/08/2025	14:59:48.536	2		192.00
			2	192.00
			2	192.00
08/08/2025	14:59:14.992	1		192.08
			1	192.08
			1	192.08
08/08/2025	14:58:56.828	50		191.98
			50	191.98
			50	191.98
08/08/2025	14:58:35.436	20		192.08
			20	192.08
			20	192.08
08/08/2025	14:58:13.144	2		192.08
			2	192.08
			2	192.08
08/08/2025	14:57:28.983	1		192.12
			1	192.12
			1	192.12
08/08/2025	14:57:02.210	50		192.16
			50	192.16
			50	192.16
08/08/2025	14:56:49.967	3		192.04
			3	192.04
			3	192.04
08/08/2025	14:56:40.143	2		192.04
			2	192.04
			2	192.04
08/08/2025	14:56:35.242	11		192.04
			11	192.04
			11	192.04
08/08/2025	14:54:45.671	150		192.00
			150	192.00
			150	192.00
08/08/2025	14:52:46.353	100		192.02
			100	192.02
			100	192.02
08/08/2025	14:52:34.007	25		192.16
			25	192.16
			25	192.16
08/08/2025	14:49:50.714	30		191.90
			30	191.90
			30	191.90
08/08/2025	14:49:31.984	1		191.78
			1	191.78
			1	191.78
08/08/2025	14:48:34.923	2		191.84
			2	191.84
			2	191.84
08/08/2025	14:48:33.519	1		191.94
			1	191.94
			1	191.94
08/08/2025	14:47:01.368	2		191.80
			2	191.80
			2	191.80
08/08/2025	14:46:56.647	3		191.86
			3	191.86
			3	191.86
08/08/2025	14:45:44.395	100		191.78
			100	191.78
			100	191.78
08/08/2025	14:44:56.311	29		191.88
			29	191.88
			29	191.88
08/08/2025	14:44:31.135	107		191.90
			107	191.90
			107	191.90
08/08/2025	14:43:39.990	11		191.90
			11	191.90
			11	191.90
08/08/2025	14:43:28.627	4		191.80
			4	191.80
			4	191.80
08/08/2025	14:40:54.642	250		191.66
			250	191.66
			250	191.66

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: 1 620.00
Ask: 1 621.50
Volume: 71 882
-2.64%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 18:04:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice