Tradegate Exchange

Alphabet Inc. Class A

1125

956

246.80

Date	Time	Volume	Order Volume	Price
06/11/2025	18:19:44.373	6		246.80
			6	246.80
			6	246.80
06/11/2025	18:19:41.536	15		246.55
			15	246.55
			15	246.55
06/11/2025	18:19:39.138	16		246.55
			16	246.55
			16	246.55
06/11/2025	18:18:19.306	150		246.70
			150	246.70
			150	246.70
06/11/2025	18:18:18.534	72		246.75
			72	246.75
			72	246.75
06/11/2025	18:17:28.476	10		246.80
			10	246.80
			10	246.80
06/11/2025	18:16:35.878	40		246.30
			40	246.30
			40	246.30
06/11/2025	18:15:55.598	6		246.35
			6	246.35
			6	246.35
06/11/2025	18:15:09.692	5		246.70
			5	246.70
			5	246.70
06/11/2025	18:15:02.107	50		246.45
			50	246.45
			50	246.45
06/11/2025	18:14:37.586	10		246.45
			10	246.45
			10	246.45
06/11/2025	18:13:49.484	1		246.65
			1	246.65
			1	246.65
06/11/2025	18:13:07.382	1		246.40
			1	246.40
			1	246.40
06/11/2025	18:12:13.405	1		246.65
			1	246.65
			1	246.65
06/11/2025	18:11:40.613	8		246.65
			8	246.65
			8	246.65
06/11/2025	18:10:46.522	7		246.40
			7	246.40
			7	246.40
06/11/2025	18:10:26.112	19		246.50
			19	246.50
			19	246.50
06/11/2025	18:09:07.603	50		246.00
			50	246.00
			50	246.00
06/11/2025	18:08:43.058	20		246.15
			20	246.15
			20	246.15
06/11/2025	18:08:19.238	4		245.95
			4	245.95
			4	245.95
06/11/2025	18:07:36.289	1		246.15
			1	246.15
			1	246.15
06/11/2025	18:07:07.223	85		246.25
			85	246.25
			85	246.25
06/11/2025	18:06:32.787	3		246.20
			3	246.20
			3	246.20
06/11/2025	18:06:23.522	8		246.20
			8	246.20
			8	246.20
06/11/2025	18:06:22.139	1		246.40
			1	246.40
			1	246.40
06/11/2025	18:06:19.035	6		246.30
			6	246.30
			6	246.30
06/11/2025	18:05:53.538	5		246.40
			5	246.40
			5	246.40
06/11/2025	18:05:29.784	75		246.25
			75	246.25
			75	246.25
06/11/2025	18:03:52.793	1		246.55
			1	246.55
			1	246.55
06/11/2025	18:03:10.671	12		246.30
			12	246.30
			12	246.30
06/11/2025	18:02:50.266	2		246.30
			2	246.30
			2	246.30
06/11/2025	18:02:09.822	7		246.25
			7	246.25
			7	246.25
06/11/2025	18:01:30.391	15		246.15
			15	246.15
			15	246.15
06/11/2025	18:00:09.711	8		246.05
			8	246.05
			8	246.05
06/11/2025	18:00:08.416	15		245.85
			15	245.85
			15	245.85
06/11/2025	17:59:53.499	20		245.85
			20	245.85
			20	245.85
06/11/2025	17:59:40.455	6		245.70
			6	245.70
			6	245.70
06/11/2025	17:59:10.182	1		245.90
			1	245.90
			1	245.90
06/11/2025	17:59:08.378	6		245.65
			6	245.65
			6	245.65
06/11/2025	17:58:59.965	50		245.55
			50	245.55
			50	245.55
06/11/2025	17:57:32.666	203		245.40
			203	245.40
			203	245.40
06/11/2025	17:56:56.029	5		245.45
			5	245.45
			5	245.45
06/11/2025	17:56:49.593	1		245.95
			1	245.95
			1	245.95
06/11/2025	17:56:30.589	10		246.00
			10	246.00
			10	246.00
06/11/2025	17:56:15.526	203		245.75
			203	245.75
			203	245.75
06/11/2025	17:56:14.387	1		245.75
			1	245.75
			1	245.75
06/11/2025	17:55:26.367	179		245.90
			179	245.90
			179	245.90
06/11/2025	17:54:49.525	2		246.15
			2	246.15
			2	246.15
06/11/2025	17:54:39.131	102		246.50
			102	246.50
			102	246.50
06/11/2025	17:54:30.739	70		246.15
			70	246.15
			70	246.15
06/11/2025	17:54:20.042	1		246.35
			1	246.35
			1	246.35
06/11/2025	17:54:11.943	9		246.05
			9	246.05
			9	246.05
06/11/2025	17:53:44.574	25		246.10
			25	246.10
			25	246.10
06/11/2025	17:53:32.570	3		246.25
			3	246.25
			3	246.25
06/11/2025	17:52:57.049	3		246.00
			3	246.00
			3	246.00
06/11/2025	17:52:37.515	5		246.20
			5	246.20
			5	246.20
06/11/2025	17:52:10.097	14		245.90
			14	245.90
			14	245.90
06/11/2025	17:52:02.514	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:51:45.546	25		245.85
			25	245.85
			25	245.85
06/11/2025	17:51:44.765	8		245.85
			8	245.85
			8	245.85
06/11/2025	17:50:24.796	50		245.80
			50	245.80
			50	245.80
06/11/2025	17:49:24.083	95		245.75
			95	245.75
			95	245.75
06/11/2025	17:49:03.739	15		245.90
			15	245.90
			15	245.90
06/11/2025	17:48:07.136	250		246.00
			250	246.00
			250	246.00
06/11/2025	17:47:07.485	20		245.80
			20	245.80
			20	245.80
06/11/2025	17:46:18.617	95		245.75
			4	245.75
			91	245.75
			95	245.75
06/11/2025	17:46:13.269	5		245.95
			5	245.95
			5	245.95
06/11/2025	17:45:49.205	6		245.65
			6	245.65
			6	245.65
06/11/2025	17:45:46.305	5		245.95
			5	245.95
			5	245.95
06/11/2025	17:45:09.896	90		245.85
			90	245.85
			90	245.85
06/11/2025	17:45:08.329	3		245.85
			3	245.85
			3	245.85
06/11/2025	17:44:55.584	180		245.75
			180	245.75
			180	245.75
06/11/2025	17:44:19.447	8		245.80
			8	245.80
			8	245.80
06/11/2025	17:44:09.236	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:43:42.691	16		245.50
			16	245.50
			16	245.50
06/11/2025	17:43:42.521	74		245.50
			74	245.50
			74	245.50
06/11/2025	17:43:33.924	10		245.65
			10	245.65
			10	245.65
06/11/2025	17:42:40.378	2		245.55
			2	245.55
			2	245.55
06/11/2025	17:42:39.522	18		245.50
			18	245.50
			18	245.50
06/11/2025	17:42:35.828	40		245.40
			40	245.40
			40	245.40
06/11/2025	17:41:57.838	75		245.65
			75	245.65
			75	245.65
06/11/2025	17:41:43.345	20		245.55
			20	245.55
			20	245.55
06/11/2025	17:41:28.953	22		245.55
			22	245.55
			22	245.55
06/11/2025	17:41:19.973	19		245.45
			19	245.45
			19	245.45
06/11/2025	17:40:34.219	4		245.30
			4	245.30
			4	245.30
06/11/2025	17:40:20.665	2		245.45
			2	245.45
			2	245.45
06/11/2025	17:39:56.966	13		245.30
			13	245.30
			13	245.30
06/11/2025	17:39:49.314	50		245.55
			50	245.55
			50	245.55
06/11/2025	17:38:42.569	20		245.35
			20	245.35
			20	245.35
06/11/2025	17:38:08.627	19		245.40
			19	245.40
			19	245.40
06/11/2025	17:36:35.732	24		245.45
			24	245.45
			24	245.45
06/11/2025	17:34:12.549	1		245.70
			1	245.70
			1	245.70
06/11/2025	17:33:30.906	10		246.00
			10	246.00
			10	246.00
06/11/2025	17:32:45.622	1		245.70
			1	245.70
			1	245.70
06/11/2025	17:32:15.342	117		245.95
			117	245.95
			117	245.95
06/11/2025	17:32:15.247	250		245.90
			250	245.90
			250	245.90
06/11/2025	17:32:12.203	250		245.90
			250	245.90
			250	245.90
06/11/2025	17:32:09.470	250		245.95
			250	245.95
			250	245.95
06/11/2025	17:32:03.551	250		245.95
			250	245.95
			250	245.95
06/11/2025	17:31:21.386	20		245.95
			20	245.95
			20	245.95
06/11/2025	17:30:33.828	1		245.95
			1	245.95
			1	245.95
06/11/2025	17:30:26.774	4		245.80
			4	245.80
			4	245.80
06/11/2025	17:29:49.478	3		245.80
			3	245.80
			3	245.80
06/11/2025	17:29:48.262	12		245.80
			12	245.80
			12	245.80
06/11/2025	17:29:33.983	9		246.00
			9	246.00
			9	246.00
06/11/2025	17:29:32.210	120		245.85
			120	245.85
			120	245.85
06/11/2025	17:29:24.909	521		245.80
			521	245.80
			521	245.80
06/11/2025	17:29:21.175	1 500		245.80
			1 000	245.80
			500	245.80
			1 500	245.80
06/11/2025	17:29:18.319	16		245.75
			16	245.75
			16	245.75
06/11/2025	17:29:06.671	85		245.80
			85	245.80
			85	245.80
06/11/2025	17:28:39.463	9		245.70
			9	245.70
			9	245.70
06/11/2025	17:28:36.416	9		245.45
			9	245.45
			9	245.45
06/11/2025	17:27:52.897	60		245.75
			60	245.75
			60	245.75
06/11/2025	17:27:42.316	3		245.70
			3	245.70
			3	245.70
06/11/2025	17:27:33.352	1 500		245.80
			1 500	245.80
			1 500	245.80
06/11/2025	17:27:09.965	5		245.70
			5	245.70
			5	245.70
06/11/2025	17:27:00.173	10		245.85
			10	245.85
			10	245.85
06/11/2025	17:26:48.364	250		245.80
			250	245.80
			250	245.80
06/11/2025	17:26:42.302	20		245.75
			20	245.75
			20	245.75
06/11/2025	17:26:11.532	300		245.60
			300	245.60
			296	245.60
			4	245.60
06/11/2025	17:25:26.799	5		245.85
			5	245.85
			5	245.85
06/11/2025	17:24:56.099	24		245.85
			24	245.85
			24	245.85
06/11/2025	17:23:37.724	75		245.95
			75	245.95
			75	245.95
06/11/2025	17:23:11.086	13		245.85
			13	245.85
			13	245.85
06/11/2025	17:23:03.868	33		245.80
			33	245.80
			33	245.80
06/11/2025	17:21:16.780	8		245.95
			8	245.95
			8	245.95
06/11/2025	17:21:10.274	10		245.85
			10	245.85
			10	245.85
06/11/2025	17:20:51.380	25		245.90
			25	245.90
			25	245.90
06/11/2025	17:20:46.465	10		245.95
			10	245.95
			10	245.95
06/11/2025	17:20:34.924	50		245.65
			50	245.65
			50	245.65
06/11/2025	17:20:14.229	8		245.75
			8	245.75
			8	245.75
06/11/2025	17:20:09.694	5		245.80
			5	245.80
			5	245.80
06/11/2025	17:19:50.758	22		245.65
			22	245.65
			22	245.65
06/11/2025	17:18:44.319	15		245.75
			15	245.75
			15	245.75
06/11/2025	17:18:02.133	5		245.75
			5	245.75
			5	245.75
06/11/2025	17:17:52.088	30		245.85
			30	245.85
			30	245.85
06/11/2025	17:17:10.438	1		245.85
			1	245.85
			1	245.85
06/11/2025	17:16:05.799	10		245.75
			10	245.75
			10	245.75
06/11/2025	17:15:43.665	10		245.95
			10	245.95
			10	245.95
06/11/2025	17:15:12.782	37		245.90
			37	245.90
			37	245.90
06/11/2025	17:15:04.621	1		245.85
			1	245.85
			1	245.85
06/11/2025	17:14:21.992	3		245.65
			3	245.65
			3	245.65
06/11/2025	17:13:32.156	33		245.55
			33	245.55
			33	245.55
06/11/2025	17:13:28.264	2		245.50
			2	245.50
			2	245.50
06/11/2025	17:13:20.948	4		245.55
			4	245.55
			4	245.55
06/11/2025	17:13:02.330	14		245.45
			14	245.45
			14	245.45
06/11/2025	17:12:27.188	10		245.40
			10	245.40
			10	245.40
06/11/2025	17:12:24.825	2		245.40
			2	245.40
			2	245.40
06/11/2025	17:12:21.205	40		245.35
			40	245.35
			40	245.35
06/11/2025	17:10:38.571	5		245.10
			5	245.10
			5	245.10
06/11/2025	17:09:25.476	80		245.45
			80	245.45
			80	245.45
06/11/2025	17:09:17.046	20		245.35
			20	245.35
			20	245.35
06/11/2025	17:09:16.040	10		245.35
			10	245.35
			10	245.35
06/11/2025	17:09:12.972	60		245.40
			60	245.40
			60	245.40
06/11/2025	17:08:22.677	50		245.35
			50	245.35
			50	245.35
06/11/2025	17:08:19.512	9		245.25
			9	245.25
			9	245.25
06/11/2025	17:06:36.925	2		245.30
			2	245.30
			2	245.30
06/11/2025	17:06:27.321	20		245.35
			20	245.35
			20	245.35
06/11/2025	17:06:14.485	5		245.40
			5	245.40
			5	245.40
06/11/2025	17:06:08.891	5		245.20
			5	245.20
			5	245.20
06/11/2025	17:05:55.134	50		245.20
			50	245.20
			50	245.20
06/11/2025	17:04:07.937	3		245.00
			3	245.00
			3	245.00
06/11/2025	17:03:32.431	10		245.15
			10	245.15
			10	245.15
06/11/2025	17:03:24.536	50		245.00
			30	245.00
			15	245.00
			50	245.00
			5	245.00
06/11/2025	17:03:13.919	21		244.75
			21	244.75
			21	244.75
06/11/2025	17:02:08.838	500		244.70
			500	244.70
			500	244.70
06/11/2025	17:01:52.784	4		244.60
			4	244.60
			4	244.60
06/11/2025	17:01:48.773	30		244.40
			30	244.40
			30	244.40
06/11/2025	17:01:39.369	17		244.45
			17	244.45
			17	244.45
06/11/2025	17:01:32.024	18		244.40
			18	244.40
			18	244.40
06/11/2025	17:01:29.338	52		244.40
			52	244.40
			52	244.40
06/11/2025	17:00:55.855	85		244.15
			85	244.15
			85	244.15
06/11/2025	17:00:50.377	1		244.15
			1	244.15
			1	244.15
06/11/2025	17:00:48.277	350		244.10
			350	244.10
			350	244.10
06/11/2025	17:00:38.337	10		244.00
			10	244.00
			10	244.00
06/11/2025	17:00:27.661	2		244.05
			2	244.05
			2	244.05
06/11/2025	17:00:16.673	5		244.00
			5	244.00
			5	244.00
06/11/2025	16:59:38.059	20		243.95
			20	243.95
			20	243.95
06/11/2025	16:59:19.704	4		243.90
			4	243.90
			4	243.90
06/11/2025	16:59:17.352	9		243.90
			9	243.90
			9	243.90
06/11/2025	16:59:01.733	100		244.00
			100	244.00
			100	244.00
06/11/2025	16:58:42.867	30		243.90
			30	243.90
			30	243.90
06/11/2025	16:58:35.105	1		243.95
			1	243.95
			1	243.95
06/11/2025	16:58:31.123	60		243.95
			60	243.95
			60	243.95
06/11/2025	16:58:17.091	10		244.00
			10	244.00
			10	244.00
06/11/2025	16:57:56.010	60		244.00
			60	244.00
			60	244.00
06/11/2025	16:57:53.884	1		243.85
			1	243.85
			1	243.85
06/11/2025	16:57:27.220	50		243.85
			50	243.85
			50	243.85
06/11/2025	16:56:42.243	25		243.85
			25	243.85
			25	243.85
06/11/2025	16:56:40.755	14		243.85
			14	243.85
			14	243.85
06/11/2025	16:56:04.616	45		244.30
			45	244.30
			45	244.30
06/11/2025	16:55:40.432	100		244.25
			100	244.25
			100	244.25
06/11/2025	16:54:51.942	19		244.00
			19	244.00
			19	244.00
06/11/2025	16:54:40.958	25		243.95
			25	243.95
			25	243.95
06/11/2025	16:54:39.705	100		243.90
			100	243.90
			100	243.90
06/11/2025	16:54:07.843	4		244.10
			4	244.10
			4	244.10
06/11/2025	16:54:07.157	20		244.00
			20	244.00
			20	244.00
06/11/2025	16:53:58.549	10		244.00
			10	244.00
			10	244.00
06/11/2025	16:53:54.985	30		244.00
			30	244.00
			30	244.00
06/11/2025	16:53:38.549	47		243.90
			2	243.90
			47	243.90
			15	243.90
			30	243.90
06/11/2025	16:53:38.440	52		244.00
			50	244.00
			2	244.00
			52	244.00
06/11/2025	16:53:32.005	45		244.10
			5	244.10
			40	244.10
			45	244.10
06/11/2025	16:52:27.060	189		244.40
			189	244.40
			189	244.40
06/11/2025	16:50:41.747	10		244.50
			10	244.50
			10	244.50
06/11/2025	16:50:27.206	4		244.25
			4	244.25
			4	244.25
06/11/2025	16:50:13.444	7		244.35
			7	244.35
			7	244.35
06/11/2025	16:49:14.410	6		244.55
			6	244.55
			6	244.55
06/11/2025	16:48:42.430	60		244.75
			60	244.75
			60	244.75
06/11/2025	16:48:28.617	99		244.55
			99	244.55
			99	244.55
06/11/2025	16:48:24.652	10		244.70
			10	244.70
			10	244.70
06/11/2025	16:48:17.366	10		244.75
			10	244.75
			10	244.75
06/11/2025	16:48:08.742	171		244.95
			1	244.95
			171	244.95
			15	244.95
			5	244.95
			100	244.95
			50	244.95
06/11/2025	16:48:08.531	159		245.00
			25	245.00
			3	245.00
			31	245.00
			40	245.00
			50	245.00
			10	245.00
			159	245.00
06/11/2025	16:47:44.119	50		245.15
			50	245.15
			50	245.15
06/11/2025	16:47:26.675	8		245.05
			8	245.05
			8	245.05
06/11/2025	16:47:02.729	2		245.30
			2	245.30
			2	245.30
06/11/2025	16:47:02.092	209		245.15
			209	245.15
			209	245.15
06/11/2025	16:46:33.458	15		245.05
			15	245.05
			15	245.05
06/11/2025	16:45:49.833	500		245.40
			500	245.40
			500	245.40
06/11/2025	16:45:06.741	5		245.55
			5	245.55
			5	245.55
06/11/2025	16:43:25.270	20		245.35
			20	245.35
			20	245.35
06/11/2025	16:43:02.843	8		245.20
			8	245.20
			8	245.20
06/11/2025	16:41:50.866	1		245.65
			1	245.65
			1	245.65
06/11/2025	16:41:44.736	25		245.55
			25	245.55
			25	245.55
06/11/2025	16:41:30.304	7		245.55
			7	245.55
			7	245.55
06/11/2025	16:41:24.815	4		245.60
			4	245.60
			4	245.60
06/11/2025	16:40:41.359	50		245.60
			50	245.60
			50	245.60
06/11/2025	16:40:35.071	22		245.65
			22	245.65
			22	245.65
06/11/2025	16:39:58.788	9		245.60
			9	245.60
			9	245.60
06/11/2025	16:39:58.005	5		245.65
			5	245.65
			5	245.65
06/11/2025	16:39:44.543	162		245.65
			162	245.65
			162	245.65
06/11/2025	16:39:16.760	20		245.65
			20	245.65
			20	245.65
06/11/2025	16:39:05.103	30		245.75
			30	245.75
			30	245.75
06/11/2025	16:38:54.612	2		245.85
			2	245.85
			2	245.85
06/11/2025	16:38:48.393	22		245.90
			22	245.90
			22	245.90
06/11/2025	16:38:45.364	10		245.80
			10	245.80
			10	245.80
06/11/2025	16:38:18.289	50		245.85
			50	245.85
			50	245.85
06/11/2025	16:37:35.856	8		245.80
			8	245.80
			8	245.80
06/11/2025	16:37:21.037	1		245.55
			1	245.55
			1	245.55
06/11/2025	16:37:13.391	5		245.50
			5	245.50
			5	245.50
06/11/2025	16:37:06.220	20		245.40
			20	245.40
			20	245.40
06/11/2025	16:36:51.371	4		245.75
			4	245.75
			4	245.75
06/11/2025	16:36:51.301	1		245.70
			1	245.70
			1	245.70
06/11/2025	16:36:44.452	20		245.80
			20	245.80
			20	245.80
06/11/2025	16:36:16.858	6		245.95
			6	245.95
			6	245.95
06/11/2025	16:36:16.767	44		246.00
			44	246.00
			44	246.00
06/11/2025	16:34:56.723	50		246.30
			50	246.30
			50	246.30
06/11/2025	16:34:21.727	10		246.10
			10	246.10
			10	246.10
06/11/2025	16:33:48.448	50		246.10
			50	246.10
			50	246.10
06/11/2025	16:33:24.726	15		246.20
			15	246.20
			15	246.20
06/11/2025	16:33:18.876	12		246.25
			12	246.25
			12	246.25
06/11/2025	16:32:58.884	25		246.45
			25	246.45
			25	246.45
06/11/2025	16:31:53.052	6		246.90
			6	246.90
			6	246.90
06/11/2025	16:31:42.348	25		246.75
			25	246.75
			25	246.75
06/11/2025	16:31:06.505	85		246.65
			85	246.65
			85	246.65
06/11/2025	16:30:18.373	50		246.85
			50	246.85
			50	246.85
06/11/2025	16:29:34.605	10		246.75
			10	246.75
			10	246.75
06/11/2025	16:29:10.011	10		246.95
			10	246.95
			10	246.95
06/11/2025	16:27:16.366	10		247.00
			10	247.00
			10	247.00
06/11/2025	16:26:20.629	17		247.00
			17	247.00
			17	247.00
06/11/2025	16:26:05.755	40		247.15
			40	247.15
			40	247.15
06/11/2025	16:25:06.006	20		247.15
			20	247.15
			20	247.15
06/11/2025	16:24:59.569	70		247.15
			70	247.15
			70	247.15
06/11/2025	16:24:12.326	3		247.20
			3	247.20
			3	247.20
06/11/2025	16:23:09.836	10		247.10
			10	247.10
			10	247.10
06/11/2025	16:22:47.479	30		247.15
			30	247.15
			30	247.15
06/11/2025	16:22:32.631	20		247.00
			20	247.00
			20	247.00
06/11/2025	16:22:16.693	32		246.80
			32	246.80
			32	246.80
06/11/2025	16:21:45.665	8		246.85
			8	246.85
			8	246.85
06/11/2025	16:21:38.502	10		246.90
			10	246.90
			10	246.90
06/11/2025	16:19:53.268	44		246.70
			44	246.70
			44	246.70
06/11/2025	16:19:24.808	5		246.55
			5	246.55
			5	246.55
06/11/2025	16:17:21.436	5		246.25
			5	246.25
			5	246.25
06/11/2025	16:16:09.598	6		246.40
			6	246.40
			6	246.40
06/11/2025	16:15:58.429	8		246.25
			8	246.25
			8	246.25
06/11/2025	16:15:47.162	132		246.30
			132	246.30
			132	246.30
06/11/2025	16:15:42.017	25		246.45
			25	246.45
			25	246.45
06/11/2025	16:15:16.455	50		246.65
			50	246.65
			50	246.65
06/11/2025	16:13:44.346	10		247.15
			10	247.15
			10	247.15
06/11/2025	16:12:26.800	7		246.80
			7	246.80
			7	246.80
06/11/2025	16:11:09.906	1		246.85
			1	246.85
			1	246.85
06/11/2025	16:11:06.395	40		246.95
			40	246.95
			40	246.95
06/11/2025	16:10:21.230	5		247.15
			5	247.15
			5	247.15
06/11/2025	16:10:00.414	1		246.75
			1	246.75
			1	246.75
06/11/2025	16:09:52.777	1		246.75
			1	246.75
			1	246.75
06/11/2025	16:09:42.961	28		246.65
			28	246.65
			28	246.65
06/11/2025	16:09:30.115	1		246.75
			1	246.75
			1	246.75
06/11/2025	16:09:22.345	217		246.55
			217	246.55
			217	246.55
06/11/2025	16:09:01.486	200		246.60
			200	246.60
			200	246.60
06/11/2025	16:09:01.238	5		246.65
			5	246.65
			5	246.65
06/11/2025	16:08:37.611	120		246.60
			120	246.60
			120	246.60
06/11/2025	16:08:15.072	40		246.55
			40	246.55
			40	246.55
06/11/2025	16:07:57.878	5		246.75
			5	246.75
			5	246.75
06/11/2025	16:07:28.911	14		246.65
			14	246.65
			14	246.65
06/11/2025	16:07:04.779	170		247.00
			170	247.00
			170	247.00
06/11/2025	16:06:55.254	157		247.00
			157	247.00
			157	247.00
06/11/2025	16:06:36.530	17		246.50
			17	246.50
			17	246.50
06/11/2025	16:06:25.066	63		246.65
			63	246.65
			63	246.65
06/11/2025	16:06:12.888	8		246.70
			8	246.70
			8	246.70
06/11/2025	16:06:10.517	15		246.60
			15	246.60
			15	246.60
06/11/2025	16:05:21.014	10		246.55
			10	246.55
			10	246.55
06/11/2025	16:05:12.848	5		246.55
			5	246.55
			5	246.55
06/11/2025	16:05:02.722	22		246.40
			22	246.40
			22	246.40
06/11/2025	16:04:53.746	1		246.40
			1	246.40
			1	246.40
06/11/2025	16:04:30.000	2		246.55
			2	246.55
			2	246.55
06/11/2025	16:04:05.977	100		246.75
			100	246.75
			100	246.75
06/11/2025	16:01:44.874	6		247.00
			6	247.00
			6	247.00
06/11/2025	16:01:25.522	8		246.70
			8	246.70
			8	246.70
06/11/2025	16:00:23.823	20		246.95
			20	246.95
			20	246.95
06/11/2025	16:00:13.199	125		247.05
			125	247.05
			125	247.05
06/11/2025	16:00:00.967	1		247.35
			1	247.35
			1	247.35
06/11/2025	15:59:03.831	5		247.95
			5	247.95
			5	247.95
06/11/2025	15:58:57.840	100		248.25
			100	248.25
			100	248.25
06/11/2025	15:58:18.370	3		248.70
			3	248.70
			3	248.70
06/11/2025	15:57:41.480	20		249.00
			20	249.00
			20	249.00
06/11/2025	15:57:40.413	2		249.05
			2	249.05
			2	249.05
06/11/2025	15:56:14.580	47		249.15
			47	249.15
			47	249.15
06/11/2025	15:56:12.167	81		249.20
			81	249.20
			81	249.20
06/11/2025	15:55:01.822	9		249.45
			9	249.45
			9	249.45
06/11/2025	15:54:50.567	26		249.45
			26	249.45
			26	249.45
06/11/2025	15:53:48.760	5		249.30
			5	249.30
			5	249.30
06/11/2025	15:53:48.084	15		249.20
			15	249.20
			15	249.20
06/11/2025	15:53:22.968	1		249.35
			1	249.35
			1	249.35
06/11/2025	15:53:21.985	10		249.20
			10	249.20
			10	249.20
06/11/2025	15:52:09.464	8		249.50
			8	249.50
			8	249.50
06/11/2025	15:51:40.256	25		249.50
			25	249.50
			25	249.50
06/11/2025	15:51:21.181	72		249.65
			72	249.65
			72	249.65
06/11/2025	15:50:51.848	3		249.80
			3	249.80
			3	249.80

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: 1 712.50
Ask: 1 713.50
Volume: 88 228
-0.17%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 18:22:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice