Tradegate Exchange

Alphabet Inc. Class A

763

656

260.75

Date	Time	Volume	Order Volume	Price
16/12/2025	15:22:59.521	1		260.75
			1	260.75
			1	260.75
16/12/2025	15:22:25.792	4		260.45
			4	260.45
			4	260.45
16/12/2025	15:22:16.345	5		260.55
			5	260.55
			5	260.55
16/12/2025	15:21:50.667	20		260.45
			20	260.45
			20	260.45
16/12/2025	15:21:38.445	100		260.45
			100	260.45
			100	260.45
16/12/2025	15:21:32.141	50		260.45
			50	260.45
			50	260.45
16/12/2025	15:18:51.099	10		260.95
			10	260.95
			10	260.95
16/12/2025	15:17:28.243	5		260.90
			5	260.90
			5	260.90
16/12/2025	15:16:24.210	43		261.10
			43	261.10
			43	261.10
16/12/2025	15:13:45.307	20		260.70
			20	260.70
			20	260.70
16/12/2025	15:13:27.025	70		260.65
			70	260.65
			70	260.65
16/12/2025	15:13:06.496	30		260.65
			30	260.65
			30	260.65
16/12/2025	15:11:34.509	70		260.65
			70	260.65
			70	260.65
16/12/2025	15:11:00.460	225		260.70
			225	260.70
			225	260.70
16/12/2025	15:10:37.350	2		260.60
			2	260.60
			2	260.60
16/12/2025	15:09:50.690	133		260.55
			133	260.55
			133	260.55
16/12/2025	15:09:49.267	20		260.40
			20	260.40
			20	260.40
16/12/2025	15:08:40.253	1		260.90
			1	260.90
			1	260.90
16/12/2025	15:08:01.163	8		260.90
			8	260.90
			8	260.90
16/12/2025	15:07:26.884	10		261.05
			10	261.05
			10	261.05
16/12/2025	15:06:55.423	68		261.00
			68	261.00
			68	261.00
16/12/2025	15:06:01.385	3		261.00
			3	261.00
			3	261.00
16/12/2025	15:04:20.381	150		260.90
			150	260.90
			150	260.90
16/12/2025	15:04:09.224	1		260.80
			1	260.80
			1	260.80
16/12/2025	15:02:58.309	20		260.55
			20	260.55
			20	260.55
16/12/2025	15:02:19.842	4		260.70
			4	260.70
			4	260.70
16/12/2025	15:02:18.074	200		260.70
			200	260.70
			200	260.70
16/12/2025	15:01:12.103	6		260.65
			6	260.65
			6	260.65
16/12/2025	15:01:05.990	13		260.60
			13	260.60
			13	260.60
16/12/2025	15:00:54.973	52		260.60
			52	260.60
			52	260.60
16/12/2025	14:59:32.419	2		260.70
			2	260.70
			2	260.70
16/12/2025	14:59:28.737	180		260.70
			180	260.70
			180	260.70
16/12/2025	14:59:00.977	1		260.85
			1	260.85
			1	260.85
16/12/2025	14:57:44.001	500		260.90
			500	260.90
			500	260.90
16/12/2025	14:57:32.647	30		260.95
			30	260.95
			30	260.95
16/12/2025	14:57:04.137	1		261.00
			1	261.00
			1	261.00
16/12/2025	14:56:58.203	5		261.05
			5	261.05
			5	261.05
16/12/2025	14:53:14.153	100		261.00
			100	261.00
			100	261.00
16/12/2025	14:52:39.494	6		261.00
			6	261.00
			6	261.00
16/12/2025	14:52:27.229	10		261.10
			10	261.10
			10	261.10
16/12/2025	14:52:26.225	1		261.10
			1	261.10
			1	261.10
16/12/2025	14:52:24.567	9		261.05
			9	261.05
			9	261.05
16/12/2025	14:50:11.867	23		261.45
			23	261.45
			23	261.45
16/12/2025	14:47:44.249	13		261.60
			13	261.60
			13	261.60
16/12/2025	14:46:39.901	17		261.45
			17	261.45
			17	261.45
16/12/2025	14:46:28.485	10		261.60
			10	261.60
			10	261.60
16/12/2025	14:46:13.301	8		261.60
			8	261.60
			8	261.60
16/12/2025	14:45:23.905	9		261.45
			9	261.45
			9	261.45
16/12/2025	14:44:26.254	4		261.70
			4	261.70
			4	261.70
16/12/2025	14:41:47.179	13		261.55
			13	261.55
			13	261.55
16/12/2025	14:39:00.829	22		261.40
			22	261.40
			22	261.40
16/12/2025	14:38:21.897	133		261.75
			133	261.75
			133	261.75
16/12/2025	14:36:54.060	480		261.65
			480	261.65
			480	261.65
16/12/2025	14:36:21.603	11		261.60
			11	261.60
			11	261.60
16/12/2025	14:33:47.156	15		261.40
			15	261.40
			15	261.40
16/12/2025	14:33:09.462	10		261.75
			10	261.75
			10	261.75
16/12/2025	14:32:29.557	3		261.40
			3	261.40
			3	261.40
16/12/2025	14:32:23.870	33		261.65
			33	261.65
			33	261.65
16/12/2025	14:32:23.162	10		261.45
			10	261.45
			10	261.45
16/12/2025	14:32:01.873	1		261.70
			1	261.70
			1	261.70
16/12/2025	14:31:43.682	160		261.45
			160	261.45
			160	261.45
16/12/2025	14:30:44.615	500		262.00
			500	262.00
			500	262.00
16/12/2025	14:29:11.637	8		261.35
			8	261.35
			8	261.35
16/12/2025	14:25:20.527	100		261.55
			100	261.55
			100	261.55
16/12/2025	14:25:01.139	500		261.40
			500	261.40
			500	261.40
16/12/2025	14:25:01.039	25		261.40
			25	261.40
			25	261.40
16/12/2025	14:24:33.255	1		261.45
			1	261.45
			1	261.45
16/12/2025	14:23:29.906	10		261.50
			10	261.50
			10	261.50
16/12/2025	14:23:27.240	4		261.40
			4	261.40
			4	261.40
16/12/2025	14:22:20.157	1		261.45
			1	261.45
			1	261.45
16/12/2025	14:20:12.024	76		261.25
			76	261.25
			76	261.25
16/12/2025	14:19:56.785	8		261.35
			8	261.35
			8	261.35
16/12/2025	14:19:28.451	5		261.35
			5	261.35
			5	261.35
16/12/2025	14:18:10.220	250		261.30
			250	261.30
			250	261.30
16/12/2025	14:18:07.346	2		261.40
			2	261.40
			2	261.40
16/12/2025	14:17:58.223	25		261.40
			25	261.40
			25	261.40
16/12/2025	14:17:48.166	500		261.40
			500	261.40
			500	261.40
16/12/2025	14:17:03.322	16		261.35
			16	261.35
			16	261.35
16/12/2025	14:16:54.181	500		261.35
			500	261.35
			500	261.35
16/12/2025	14:15:30.564	9		261.45
			9	261.45
			9	261.45
16/12/2025	14:15:06.196	8		261.50
			8	261.50
			8	261.50
16/12/2025	14:14:56.124	13		261.35
			13	261.35
			13	261.35
16/12/2025	14:14:33.440	2		261.50
			2	261.50
			2	261.50
16/12/2025	14:14:10.958	500		261.45
			500	261.45
			500	261.45
16/12/2025	14:14:07.628	5		261.35
			5	261.35
			5	261.35
16/12/2025	14:13:50.581	7		261.30
			7	261.30
			7	261.30
16/12/2025	14:13:27.442	12		261.30
			12	261.30
			12	261.30
16/12/2025	14:13:22.038	10		261.30
			10	261.30
			10	261.30
16/12/2025	14:13:09.017	7		261.20
			7	261.20
			7	261.20
16/12/2025	14:12:30.354	19		261.20
			19	261.20
			19	261.20
16/12/2025	14:11:49.254	10		261.10
			10	261.10
			10	261.10
16/12/2025	14:10:59.754	1		260.90
			1	260.90
			1	260.90
16/12/2025	14:10:50.100	18		261.00
			18	261.00
			18	261.00
16/12/2025	14:10:35.998	1		261.15
			1	261.15
			1	261.15
16/12/2025	14:09:57.260	2 699		261.05
			500	261.05
			1 699	261.05
			2 699	261.05
			500	261.05
16/12/2025	14:09:46.278	6 794		261.00
			500	261.00
			1 000	261.00
			500	261.00
			3 000	261.00
			6 794	261.00
			294	261.00
			500	261.00
			500	261.00
			500	261.00
16/12/2025	14:09:25.134	3 500		261.05
			3 481	261.05
			3 000	261.05
			500	261.05
			9	261.05
			10	261.05
16/12/2025	14:09:06.665	3 802		261.00
			3 802	261.00
			3 000	261.00
			225	261.00
			77	261.00
			500	261.00
16/12/2025	14:08:33.582	4 613		261.10
			500	261.10
			1 000	261.10
			113	261.10
			4 613	261.10
			3 000	261.10
16/12/2025	14:07:56.366	3 111		261.40
			111	261.40
			3 000	261.40
			3 111	261.40
16/12/2025	14:06:43.104	500		261.40
			500	261.40
			500	261.40
16/12/2025	14:06:05.079	178		261.50
			178	261.50
			178	261.50
16/12/2025	14:04:22.018	22		261.60
			22	261.60
			22	261.60
16/12/2025	14:03:56.559	17		261.55
			17	261.55
			17	261.55
16/12/2025	14:03:53.565	1		261.55
			1	261.55
			1	261.55
16/12/2025	14:03:21.507	19		261.60
			19	261.60
			19	261.60
16/12/2025	14:00:57.128	2		261.90
			2	261.90
			2	261.90
16/12/2025	13:59:56.450	30		261.85
			30	261.85
			30	261.85
16/12/2025	13:59:33.777	2		261.90
			2	261.90
			2	261.90
16/12/2025	13:59:22.466	8		261.90
			8	261.90
			8	261.90
16/12/2025	13:58:58.568	3		261.95
			3	261.95
			3	261.95
16/12/2025	13:55:25.109	5		262.35
			5	262.35
			5	262.35
16/12/2025	13:54:37.628	5		262.20
			5	262.20
			5	262.20
16/12/2025	13:54:33.971	5		262.20
			5	262.20
			5	262.20
16/12/2025	13:52:58.010	13		262.35
			13	262.35
			13	262.35
16/12/2025	13:47:09.192	1		262.40
			1	262.40
			1	262.40
16/12/2025	13:46:48.077	4		262.40
			4	262.40
			4	262.40
16/12/2025	13:46:29.740	1		262.40
			1	262.40
			1	262.40
16/12/2025	13:46:00.440	3		262.40
			3	262.40
			3	262.40
16/12/2025	13:45:29.144	1		262.45
			1	262.45
			1	262.45
16/12/2025	13:44:45.474	140		262.30
			140	262.30
			140	262.30
16/12/2025	13:44:06.300	9		262.40
			9	262.40
			9	262.40
16/12/2025	13:42:38.951	20		262.20
			20	262.20
			20	262.20
16/12/2025	13:42:32.771	14		262.40
			14	262.40
			14	262.40
16/12/2025	13:40:20.476	2		262.40
			2	262.40
			2	262.40
16/12/2025	13:39:17.308	170		262.20
			170	262.20
			170	262.20
16/12/2025	13:39:01.753	35		262.25
			35	262.25
			35	262.25
16/12/2025	13:36:03.031	58		262.25
			58	262.25
			58	262.25
16/12/2025	13:35:36.762	2		262.30
			2	262.30
			2	262.30
16/12/2025	13:35:11.571	1		262.35
			1	262.35
			1	262.35
16/12/2025	13:34:27.716	60		262.30
			60	262.30
			60	262.30
16/12/2025	13:30:34.660	37		262.20
			37	262.20
			37	262.20
16/12/2025	13:29:45.316	10		262.30
			10	262.30
			10	262.30
16/12/2025	13:29:28.806	4		262.20
			4	262.20
			4	262.20
16/12/2025	13:29:20.071	5		262.25
			5	262.25
			5	262.25
16/12/2025	13:28:40.602	1		262.30
			1	262.30
			1	262.30
16/12/2025	13:28:35.829	76		262.25
			76	262.25
			76	262.25
16/12/2025	13:27:08.210	5		262.10
			5	262.10
			5	262.10
16/12/2025	13:26:49.243	65		262.15
			65	262.15
			65	262.15
16/12/2025	13:26:21.844	78		262.10
			78	262.10
			78	262.10
16/12/2025	13:24:49.059	1		262.10
			1	262.10
			1	262.10
16/12/2025	13:24:41.467	5		262.10
			5	262.10
			5	262.10
16/12/2025	13:24:29.375	3		262.10
			3	262.10
			3	262.10
16/12/2025	13:24:16.449	10		262.20
			10	262.20
			10	262.20
16/12/2025	13:24:04.626	300		262.15
			300	262.15
			300	262.15
16/12/2025	13:23:55.129	60		262.15
			60	262.15
			60	262.15
16/12/2025	13:20:56.017	100		262.15
			100	262.15
			100	262.15
16/12/2025	13:19:45.015	4		262.15
			4	262.15
			4	262.15
16/12/2025	13:19:40.494	15		262.15
			15	262.15
			15	262.15
16/12/2025	13:18:39.994	25		262.20
			25	262.20
			25	262.20
16/12/2025	13:17:45.288	5		262.05
			5	262.05
			5	262.05
16/12/2025	13:16:09.380	4		262.05
			4	262.05
			4	262.05
16/12/2025	13:15:57.751	40		262.05
			40	262.05
			37	262.05
			3	262.05
16/12/2025	13:12:47.237	4		262.00
			4	262.00
			4	262.00
16/12/2025	13:09:55.887	50		261.95
			50	261.95
			50	261.95
16/12/2025	13:08:28.014	20		262.10
			20	262.10
			20	262.10
16/12/2025	13:07:53.849	14		262.10
			14	262.10
			14	262.10
16/12/2025	13:07:53.371	2		262.20
			2	262.20
			2	262.20
16/12/2025	13:07:18.143	6		262.10
			6	262.10
			6	262.10
16/12/2025	13:06:59.244	10		262.15
			10	262.15
			10	262.15
16/12/2025	13:06:37.989	215		262.10
			215	262.10
			215	262.10
16/12/2025	13:03:31.097	3		262.05
			3	262.05
			3	262.05
16/12/2025	13:03:13.585	4		262.15
			4	262.15
			4	262.15
16/12/2025	13:02:52.770	5		262.15
			5	262.15
			5	262.15
16/12/2025	13:01:00.613	23		262.00
			23	262.00
			23	262.00
16/12/2025	12:59:36.103	38		262.05
			38	262.05
			38	262.05
16/12/2025	12:57:34.288	1		262.20
			1	262.20
			1	262.20
16/12/2025	12:55:49.688	10		262.05
			10	262.05
			10	262.05
16/12/2025	12:54:11.141	3		262.35
			3	262.35
			3	262.35
16/12/2025	12:51:19.854	1		262.30
			1	262.30
			1	262.30
16/12/2025	12:49:23.186	1		262.30
			1	262.30
			1	262.30
16/12/2025	12:46:18.739	6		262.20
			6	262.20
			6	262.20
16/12/2025	12:45:30.998	4		262.20
			4	262.20
			4	262.20
16/12/2025	12:44:47.143	4		262.25
			4	262.25
			4	262.25
16/12/2025	12:44:47.037	3		262.40
			3	262.40
			3	262.40
16/12/2025	12:44:29.893	11		262.25
			11	262.25
			11	262.25
16/12/2025	12:43:58.853	4		262.35
			4	262.35
			4	262.35
16/12/2025	12:41:04.210	3		262.30
			3	262.30
			3	262.30
16/12/2025	12:40:07.967	75		262.20
			75	262.20
			75	262.20
16/12/2025	12:38:19.039	8		262.25
			8	262.25
			8	262.25
16/12/2025	12:37:41.074	26		262.30
			26	262.30
			26	262.30
16/12/2025	12:37:06.970	20		262.20
			20	262.20
			20	262.20
16/12/2025	12:33:25.207	10		262.15
			10	262.15
			10	262.15
16/12/2025	12:33:19.253	5		262.30
			5	262.30
			5	262.30
16/12/2025	12:32:13.950	4		262.15
			4	262.15
			4	262.15
16/12/2025	12:31:03.838	1		262.35
			1	262.35
			1	262.35
16/12/2025	12:30:00.960	58		262.35
			58	262.35
			58	262.35
16/12/2025	12:29:09.870	1		262.20
			1	262.20
			1	262.20
16/12/2025	12:28:44.712	1		262.05
			1	262.05
			1	262.05
16/12/2025	12:26:41.063	4		262.40
			4	262.40
			4	262.40
16/12/2025	12:25:45.399	30		262.25
			30	262.25
			30	262.25
16/12/2025	12:24:59.433	3		262.35
			3	262.35
			3	262.35
16/12/2025	12:24:33.165	2		262.25
			2	262.25
			2	262.25
16/12/2025	12:23:21.901	50		262.05
			50	262.05
			50	262.05
16/12/2025	12:23:09.546	10		262.05
			10	262.05
			10	262.05
16/12/2025	12:22:47.273	2		262.20
			2	262.20
			2	262.20
16/12/2025	12:21:56.799	30		262.10
			30	262.10
			30	262.10
16/12/2025	12:20:56.429	8		262.10
			8	262.10
			8	262.10
16/12/2025	12:20:38.792	9		262.15
			5	262.15
			4	262.15
			9	262.15
16/12/2025	12:20:31.145	7		262.00
			7	262.00
			7	262.00
16/12/2025	12:20:14.855	8		262.05
			8	262.05
			8	262.05
16/12/2025	12:19:33.937	8		261.95
			8	261.95
			8	261.95
16/12/2025	12:19:21.060	6		262.05
			6	262.05
			6	262.05
16/12/2025	12:16:21.880	1		262.05
			1	262.05
			1	262.05
16/12/2025	12:11:50.405	114		262.10
			114	262.10
			114	262.10
16/12/2025	12:11:47.707	4		262.00
			4	262.00
			4	262.00
16/12/2025	12:11:18.620	1		262.25
			1	262.25
			1	262.25
16/12/2025	12:10:26.926	2		262.20
			2	262.20
			2	262.20
16/12/2025	12:10:18.307	2		262.00
			2	262.00
			2	262.00
16/12/2025	12:09:42.654	50		262.05
			50	262.05
			50	262.05
16/12/2025	12:07:51.452	24		262.10
			24	262.10
			24	262.10
16/12/2025	12:07:11.299	5		261.90
			5	261.90
			5	261.90
16/12/2025	12:06:27.868	300		262.10
			300	262.10
			300	262.10
16/12/2025	12:05:40.545	20		262.10
			20	262.10
			20	262.10
16/12/2025	12:03:12.439	2		262.50
			2	262.50
			2	262.50
16/12/2025	12:01:35.281	65		262.45
			65	262.45
			65	262.45
16/12/2025	11:59:24.599	132		262.45
			132	262.45
			132	262.45
16/12/2025	11:59:01.960	300		262.45
			300	262.45
			300	262.45
16/12/2025	11:58:59.565	2		262.45
			2	262.45
			2	262.45
16/12/2025	11:57:49.768	5		262.50
			5	262.50
			5	262.50
16/12/2025	11:56:51.702	25		262.35
			25	262.35
			25	262.35
16/12/2025	11:56:03.309	3		262.40
			3	262.40
			3	262.40
16/12/2025	11:54:53.860	57		262.40
			57	262.40
			57	262.40
16/12/2025	11:54:12.781	20		262.55
			20	262.55
			20	262.55
16/12/2025	11:53:59.323	20		262.35
			20	262.35
			20	262.35
16/12/2025	11:53:53.754	226		262.35
			226	262.35
			226	262.35
16/12/2025	11:53:53.656	40		262.45
			40	262.45
			40	262.45
16/12/2025	11:53:16.271	25		262.35
			25	262.35
			25	262.35
16/12/2025	11:53:02.744	30		262.30
			30	262.30
			30	262.30
16/12/2025	11:52:41.258	10		262.50
			10	262.50
			10	262.50
16/12/2025	11:52:41.173	25		262.35
			25	262.35
			25	262.35
16/12/2025	11:52:00.838	5		262.50
			5	262.50
			5	262.50
16/12/2025	11:50:49.815	38		262.70
			38	262.70
			38	262.70
16/12/2025	11:50:36.710	90		262.55
			90	262.55
			90	262.55
16/12/2025	11:48:39.144	35		262.60
			35	262.60
			35	262.60
16/12/2025	11:47:37.390	10		262.75
			10	262.75
			10	262.75
16/12/2025	11:47:08.438	100		262.85
			100	262.85
			100	262.85
16/12/2025	11:46:44.020	3		262.80
			3	262.80
			3	262.80
16/12/2025	11:45:01.151	50		262.75
			50	262.75
			50	262.75
16/12/2025	11:44:33.322	65		262.65
			65	262.65
			65	262.65
16/12/2025	11:44:25.377	2		262.75
			2	262.75
			2	262.75
16/12/2025	11:43:29.206	57		262.55
			57	262.55
			57	262.55
16/12/2025	11:41:35.770	5		262.70
			5	262.70
			5	262.70
16/12/2025	11:41:28.465	22		262.45
			22	262.45
			22	262.45
16/12/2025	11:39:58.321	5		262.45
			5	262.45
			5	262.45
16/12/2025	11:39:26.884	30		262.65
			17	262.65
			13	262.65
			30	262.65
16/12/2025	11:38:53.721	30		262.40
			30	262.40
			30	262.40
16/12/2025	11:38:46.216	12		262.30
			12	262.30
			12	262.30
16/12/2025	11:38:10.561	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:37:50.165	1		262.45
			1	262.45
			1	262.45
16/12/2025	11:37:41.408	10		262.35
			10	262.35
			10	262.35
16/12/2025	11:36:29.625	3		262.25
			3	262.25
			3	262.25
16/12/2025	11:36:27.803	50		262.35
			50	262.35
			50	262.35
16/12/2025	11:36:12.714	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:35:56.813	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:35:45.796	74		262.35
			74	262.35
			74	262.35
16/12/2025	11:35:44.198	5		262.35
			5	262.35
			5	262.35
16/12/2025	11:35:33.232	20		262.25
			20	262.25
			20	262.25
16/12/2025	11:35:30.342	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:34:45.093	1		262.35
			1	262.35
			1	262.35
16/12/2025	11:34:43.820	1		262.45
			1	262.45
			1	262.45
16/12/2025	11:34:33.732	18		262.35
			18	262.35
			18	262.35
16/12/2025	11:34:28.721	25		262.35
			25	262.35
			25	262.35
16/12/2025	11:34:22.396	23		262.25
			23	262.25
			23	262.25
16/12/2025	11:34:01.118	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:33:40.609	5		262.30
			5	262.30
			5	262.30
16/12/2025	11:32:59.253	300		262.30
			300	262.30
			300	262.30
16/12/2025	11:32:52.643	5		262.25
			5	262.25
			5	262.25
16/12/2025	11:31:52.340	7		262.10
			7	262.10
			7	262.10
16/12/2025	11:31:03.971	6		262.25
			6	262.25
			6	262.25
16/12/2025	11:30:06.452	10		262.20
			10	262.20
			10	262.20
16/12/2025	11:29:29.819	24		262.25
			24	262.25
			24	262.25
16/12/2025	11:29:29.132	37		262.25
			37	262.25
			37	262.25
16/12/2025	11:28:26.727	50		262.25
			50	262.25
			50	262.25
16/12/2025	11:28:10.025	1		262.30
			1	262.30
			1	262.30
16/12/2025	11:27:37.310	1		262.20
			1	262.20
			1	262.20
16/12/2025	11:27:37.018	70		262.30
			70	262.30
			70	262.30
16/12/2025	11:25:54.791	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:24:00.921	3		262.10
			3	262.10
			3	262.10
16/12/2025	11:23:55.213	11		262.10
			11	262.10
			11	262.10
16/12/2025	11:23:53.675	5		262.10
			5	262.10
			5	262.10
16/12/2025	11:23:42.436	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:23:39.076	1		262.20
			1	262.20
			1	262.20
16/12/2025	11:23:23.062	40		262.30
			40	262.30
			40	262.30
16/12/2025	11:23:06.710	10		262.25
			10	262.25
			10	262.25
16/12/2025	11:22:57.251	3		262.10
			3	262.10
			3	262.10
16/12/2025	11:22:39.292	100		262.10
			100	262.10
			100	262.10
16/12/2025	11:22:23.431	4		262.20
			4	262.20
			4	262.20
16/12/2025	11:22:04.090	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:21:40.550	25		262.25
			25	262.25
			25	262.25
16/12/2025	11:21:39.484	11		262.05
			11	262.05
			11	262.05
16/12/2025	11:21:34.180	76		262.30
			76	262.30
			76	262.30
16/12/2025	11:21:27.609	38		262.30
			10	262.30
			38	262.30
			28	262.30
16/12/2025	11:21:03.525	37		261.95
			37	261.95
			37	261.95
16/12/2025	11:20:50.213	15		262.10
			15	262.10
			15	262.10
16/12/2025	11:20:45.200	8		262.10
			8	262.10
			8	262.10
16/12/2025	11:20:38.712	11		261.95
			11	261.95
			11	261.95
16/12/2025	11:20:33.866	8		261.95
			8	261.95
			8	261.95
16/12/2025	11:20:20.646	20		262.10
			20	262.10
			20	262.10
16/12/2025	11:20:09.561	725		262.10
			725	262.10
			725	262.10
16/12/2025	11:19:51.014	300		261.95
			300	261.95
			300	261.95
16/12/2025	11:18:44.100	140		262.00
			140	262.00
			140	262.00
16/12/2025	11:15:51.962	8		262.00
			8	262.00
			8	262.00
16/12/2025	11:14:17.192	6		262.05
			6	262.05
			6	262.05
16/12/2025	11:14:04.647	30		262.05
			30	262.05
			30	262.05
16/12/2025	11:13:52.952	14		262.05
			14	262.05
			14	262.05
16/12/2025	11:13:43.454	10		262.15
			10	262.15
			10	262.15
16/12/2025	11:12:37.068	20		261.90
			20	261.90
			20	261.90
16/12/2025	11:11:18.160	5		262.15
			5	262.15
			5	262.15
16/12/2025	11:09:50.536	5		261.75
			5	261.75
			5	261.75
16/12/2025	11:09:16.933	73		261.80
			4	261.80
			73	261.80
			69	261.80
16/12/2025	11:08:37.240	145		261.80
			145	261.80
			145	261.80
16/12/2025	11:08:25.460	2		261.95
			2	261.95
			2	261.95
16/12/2025	11:08:09.979	10		262.00
			10	262.00
			10	262.00
16/12/2025	11:07:48.840	5		262.05
			5	262.05
			5	262.05
16/12/2025	11:07:40.048	300		262.05
			300	262.05
			300	262.05
16/12/2025	11:07:35.687	20		262.05
			20	262.05
			20	262.05
16/12/2025	11:06:52.431	16		261.85
			16	261.85
			16	261.85
16/12/2025	11:06:37.556	3		261.75
			3	261.75
			3	261.75
16/12/2025	11:06:21.321	200		261.95
			200	261.95
			200	261.95
16/12/2025	11:06:06.019	52		261.85
			52	261.85
			52	261.85
16/12/2025	11:05:39.456	5		262.25
			5	262.25
			5	262.25
16/12/2025	11:05:25.908	30		262.05
			30	262.05
			30	262.05
16/12/2025	11:05:24.907	3		262.00
			3	262.00
			3	262.00
16/12/2025	11:05:00.383	31		262.00
			1	262.00
			30	262.00
			31	262.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 487.50
Ask: 1 488.00
Volume: 61 387
-2.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 15:23:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice