Tradegate Exchange

Alphabet Inc. Class A

1730

1387

262.35

Date	Time	Volume	Order Volume	Price
15/12/2025	21:59:54.365	40		262.35
			40	262.35
			40	262.35
15/12/2025	21:55:04.742	9		262.10
			9	262.10
			9	262.10
15/12/2025	21:54:10.448	57		262.15
			57	262.15
			57	262.15
15/12/2025	21:53:45.025	200		262.15
			200	262.15
			200	262.15
15/12/2025	21:51:44.125	2		262.05
			2	262.05
			2	262.05
15/12/2025	21:50:50.999	100		262.15
			100	262.15
			100	262.15
15/12/2025	21:50:00.495	75		262.10
			75	262.10
			75	262.10
15/12/2025	21:47:38.814	10		261.80
			10	261.80
			10	261.80
15/12/2025	21:47:23.359	20		261.80
			20	261.80
			20	261.80
15/12/2025	21:45:36.174	12		261.70
			12	261.70
			12	261.70
15/12/2025	21:45:35.516	4		261.80
			4	261.80
			4	261.80
15/12/2025	21:43:01.830	15		261.60
			15	261.60
			15	261.60
15/12/2025	21:42:37.255	5		261.65
			5	261.65
			5	261.65
15/12/2025	21:42:11.929	18		261.55
			18	261.55
			18	261.55
15/12/2025	21:42:07.440	38		261.55
			38	261.55
			38	261.55
15/12/2025	21:41:37.287	4		261.60
			4	261.60
			4	261.60
15/12/2025	21:40:31.515	62		261.90
			62	261.90
			62	261.90
15/12/2025	21:40:29.886	5		261.80
			5	261.80
			5	261.80
15/12/2025	21:40:29.563	20		261.80
			20	261.80
			20	261.80
15/12/2025	21:40:02.719	33		261.80
			33	261.80
			33	261.80
15/12/2025	21:39:56.637	25		261.80
			25	261.80
			25	261.80
15/12/2025	21:39:14.658	35		261.75
			35	261.75
			35	261.75
15/12/2025	21:39:06.425	9		261.90
			9	261.90
			9	261.90
15/12/2025	21:37:36.490	30		261.75
			30	261.75
			30	261.75
15/12/2025	21:36:23.243	16		262.00
			16	262.00
			16	262.00
15/12/2025	21:35:50.325	103		261.95
			103	261.95
			103	261.95
15/12/2025	21:34:34.620	35		262.10
			35	262.10
			35	262.10
15/12/2025	21:33:24.348	30		262.10
			30	262.10
			30	262.10
15/12/2025	21:32:55.207	30		262.05
			30	262.05
			30	262.05
15/12/2025	21:32:25.916	2		262.20
			2	262.20
			2	262.20
15/12/2025	21:29:54.777	6		262.35
			6	262.35
			6	262.35
15/12/2025	21:29:31.027	2		262.40
			2	262.40
			2	262.40
15/12/2025	21:26:52.119	1		262.25
			1	262.25
			1	262.25
15/12/2025	21:26:30.315	8		262.15
			8	262.15
			8	262.15
15/12/2025	21:26:00.795	1		262.35
			1	262.35
			1	262.35
15/12/2025	21:25:42.513	16		262.30
			16	262.30
			16	262.30
15/12/2025	21:22:42.791	20		262.15
			20	262.15
			20	262.15
15/12/2025	21:19:23.438	5		262.40
			5	262.40
			5	262.40
15/12/2025	21:18:50.401	3		262.30
			3	262.30
			3	262.30
15/12/2025	21:17:12.498	20		262.50
			20	262.50
			20	262.50
15/12/2025	21:17:03.436	15		262.40
			15	262.40
			15	262.40
15/12/2025	21:16:46.518	30		262.40
			30	262.40
			30	262.40
15/12/2025	21:15:57.342	30		262.40
			30	262.40
			30	262.40
15/12/2025	21:15:51.300	20		262.55
			20	262.55
			20	262.55
15/12/2025	21:15:31.973	4		262.50
			4	262.50
			4	262.50
15/12/2025	21:14:58.635	80		262.35
			80	262.35
			80	262.35
15/12/2025	21:14:25.232	5		262.45
			5	262.45
			5	262.45
15/12/2025	21:14:18.840	24		262.30
			24	262.30
			24	262.30
15/12/2025	21:12:27.760	3		262.40
			3	262.40
			3	262.40
15/12/2025	21:08:12.119	3		262.50
			3	262.50
			3	262.50
15/12/2025	21:04:41.214	20		262.10
			20	262.10
			20	262.10
15/12/2025	21:04:17.584	4		262.10
			4	262.10
			4	262.10
15/12/2025	21:02:22.324	15		261.75
			15	261.75
			15	261.75
15/12/2025	21:01:37.587	35		261.85
			35	261.85
			35	261.85
15/12/2025	21:01:22.720	35		261.80
			35	261.80
			35	261.80
15/12/2025	20:59:59.449	8		262.05
			8	262.05
			8	262.05
15/12/2025	20:59:53.156	1		262.05
			1	262.05
			1	262.05
15/12/2025	20:58:17.564	8		262.10
			8	262.10
			8	262.10
15/12/2025	20:54:26.140	23		262.00
			23	262.00
			23	262.00
15/12/2025	20:54:09.701	20		262.00
			10	262.00
			10	262.00
			20	262.00
15/12/2025	20:53:51.213	24		261.85
			4	261.85
			24	261.85
			20	261.85
15/12/2025	20:51:49.620	1 000		261.80
			1 000	261.80
			1 000	261.80
15/12/2025	20:51:44.730	1		261.85
			1	261.85
			1	261.85
15/12/2025	20:51:30.654	1		261.85
			1	261.85
			1	261.85
15/12/2025	20:48:04.941	6		261.65
			6	261.65
			6	261.65
15/12/2025	20:45:10.625	706		261.70
			706	261.70
			706	261.70
15/12/2025	20:44:13.425	6		261.65
			6	261.65
			6	261.65
15/12/2025	20:43:09.923	15		261.75
			15	261.75
			15	261.75
15/12/2025	20:41:54.193	50		262.05
			50	262.05
			50	262.05
15/12/2025	20:38:55.015	76		261.95
			76	261.95
			76	261.95
15/12/2025	20:36:49.913	1		261.90
			1	261.90
			1	261.90
15/12/2025	20:36:28.873	23		261.80
			23	261.80
			23	261.80
15/12/2025	20:36:28.068	57		261.95
			57	261.95
			57	261.95
15/12/2025	20:35:25.346	40		262.00
			40	262.00
			40	262.00
15/12/2025	20:34:13.876	2		262.00
			2	262.00
			2	262.00
15/12/2025	20:32:35.460	4		262.05
			4	262.05
			4	262.05
15/12/2025	20:32:31.659	2		262.05
			2	262.05
			2	262.05
15/12/2025	20:31:33.293	20		261.90
			20	261.90
			20	261.90
15/12/2025	20:29:39.899	12		262.15
			12	262.15
			12	262.15
15/12/2025	20:29:04.619	20		262.20
			20	262.20
			20	262.20
15/12/2025	20:26:43.295	1		262.15
			1	262.15
			1	262.15
15/12/2025	20:26:04.821	10		262.00
			10	262.00
			10	262.00
15/12/2025	20:25:45.404	5		262.10
			5	262.10
			5	262.10
15/12/2025	20:25:31.624	20		262.05
			20	262.05
			20	262.05
15/12/2025	20:22:09.756	1		262.10
			1	262.10
			1	262.10
15/12/2025	20:21:46.149	2		262.10
			2	262.10
			2	262.10
15/12/2025	20:21:25.764	20		262.05
			20	262.05
			20	262.05
15/12/2025	20:21:18.552	50		262.20
			50	262.20
			50	262.20
15/12/2025	20:15:06.387	8		262.45
			8	262.45
			8	262.45
15/12/2025	20:14:43.962	10		262.45
			10	262.45
			10	262.45
15/12/2025	20:11:40.163	5		262.70
			5	262.70
			5	262.70
15/12/2025	20:11:20.273	4		262.65
			4	262.65
			4	262.65
15/12/2025	20:10:52.273	100		262.70
			100	262.70
			100	262.70
15/12/2025	20:09:49.283	30		262.40
			30	262.40
			30	262.40
15/12/2025	20:09:32.413	20		262.45
			20	262.45
			20	262.45
15/12/2025	20:09:23.549	10		262.60
			10	262.60
			10	262.60
15/12/2025	20:08:41.584	22		262.45
			22	262.45
			22	262.45
15/12/2025	20:07:07.154	5		262.40
			5	262.40
			5	262.40
15/12/2025	20:05:59.612	3		262.40
			3	262.40
			3	262.40
15/12/2025	20:05:27.300	1		262.45
			1	262.45
			1	262.45
15/12/2025	20:05:07.151	7		262.45
			7	262.45
			7	262.45
15/12/2025	20:03:26.556	200		262.40
			200	262.40
			200	262.40
15/12/2025	20:03:20.065	10		262.25
			10	262.25
			10	262.25
15/12/2025	20:03:08.818	20		262.25
			20	262.25
			20	262.25
15/12/2025	20:02:24.582	100		262.35
			100	262.35
			100	262.35
15/12/2025	20:02:06.552	1		262.35
			1	262.35
			1	262.35
15/12/2025	20:01:54.606	1		262.30
			1	262.30
			1	262.30
15/12/2025	20:01:22.789	5		262.30
			5	262.30
			5	262.30
15/12/2025	20:00:56.656	1		262.15
			1	262.15
			1	262.15
15/12/2025	19:59:52.375	50		262.20
			50	262.20
			50	262.20
15/12/2025	19:59:47.037	30		262.30
			30	262.30
			30	262.30
15/12/2025	19:59:41.697	2		262.30
			2	262.30
			2	262.30
15/12/2025	19:59:29.764	4		262.30
			4	262.30
			4	262.30
15/12/2025	19:59:15.671	2		262.15
			2	262.15
			2	262.15
15/12/2025	19:59:11.509	7		262.30
			7	262.30
			7	262.30
15/12/2025	19:59:10.517	1		262.30
			1	262.30
			1	262.30
15/12/2025	19:58:57.175	10		262.30
			10	262.30
			10	262.30
15/12/2025	19:58:12.866	20		262.25
			20	262.25
			20	262.25
15/12/2025	19:58:06.602	15		262.15
			15	262.15
			15	262.15
15/12/2025	19:57:41.865	2		262.25
			2	262.25
			2	262.25
15/12/2025	19:56:47.492	1		262.25
			1	262.25
			1	262.25
15/12/2025	19:55:01.927	25		262.00
			25	262.00
			25	262.00
15/12/2025	19:54:15.734	14		262.00
			14	262.00
			14	262.00
15/12/2025	19:52:27.162	9		262.15
			9	262.15
			9	262.15
15/12/2025	19:51:01.307	5		262.20
			5	262.20
			5	262.20
15/12/2025	19:50:47.902	60		262.15
			60	262.15
			60	262.15
15/12/2025	19:49:16.996	2		262.00
			2	262.00
			2	262.00
15/12/2025	19:47:42.690	1		261.95
			1	261.95
			1	261.95
15/12/2025	19:47:19.275	8		262.00
			8	262.00
			8	262.00
15/12/2025	19:45:08.864	20		261.70
			20	261.70
			20	261.70
15/12/2025	19:45:04.718	45		261.70
			45	261.70
			45	261.70
15/12/2025	19:42:52.536	34		261.50
			34	261.50
			34	261.50
15/12/2025	19:42:29.882	1		261.60
			1	261.60
			1	261.60
15/12/2025	19:42:02.053	2		261.70
			2	261.70
			2	261.70
15/12/2025	19:42:01.993	10		261.70
			10	261.70
			10	261.70
15/12/2025	19:41:32.548	10		261.50
			10	261.50
			10	261.50
15/12/2025	19:41:17.535	20		261.45
			20	261.45
			20	261.45
15/12/2025	19:40:49.048	25		261.50
			25	261.50
			25	261.50
15/12/2025	19:37:01.208	3		261.25
			3	261.25
			3	261.25
15/12/2025	19:36:53.061	1		261.45
			1	261.45
			1	261.45
15/12/2025	19:36:50.102	4		261.25
			4	261.25
			4	261.25
15/12/2025	19:34:10.420	1		261.35
			1	261.35
			1	261.35
15/12/2025	19:33:26.370	300		261.15
			300	261.15
			300	261.15
15/12/2025	19:32:18.874	4		261.05
			4	261.05
			4	261.05
15/12/2025	19:30:12.040	2		261.25
			2	261.25
			2	261.25
15/12/2025	19:29:48.183	20		261.00
			20	261.00
			20	261.00
15/12/2025	19:29:48.110	12		261.00
			12	261.00
			12	261.00
15/12/2025	19:29:29.463	35		260.90
			35	260.90
			35	260.90
15/12/2025	19:28:08.540	33		260.85
			33	260.85
			33	260.85
15/12/2025	19:27:49.900	1		260.95
			1	260.95
			1	260.95
15/12/2025	19:27:30.317	29		260.85
			29	260.85
			29	260.85
15/12/2025	19:25:42.198	2		261.00
			2	261.00
			2	261.00
15/12/2025	19:25:34.057	6		260.95
			6	260.95
			6	260.95
15/12/2025	19:24:50.448	6		260.80
			6	260.80
			6	260.80
15/12/2025	19:24:45.142	85		260.90
			85	260.90
			85	260.90
15/12/2025	19:24:23.059	30		260.95
			30	260.95
			30	260.95
15/12/2025	19:23:12.577	13		261.05
			13	261.05
			13	261.05
15/12/2025	19:22:03.396	10		261.15
			10	261.15
			10	261.15
15/12/2025	19:21:57.999	6		260.95
			6	260.95
			6	260.95
15/12/2025	19:21:01.613	4		261.10
			4	261.10
			4	261.10
15/12/2025	19:19:57.430	25		261.20
			25	261.20
			25	261.20
15/12/2025	19:17:45.546	2		261.15
			2	261.15
			2	261.15
15/12/2025	19:17:31.198	50		261.20
			50	261.20
			50	261.20
15/12/2025	19:17:19.635	19		261.35
			19	261.35
			19	261.35
15/12/2025	19:14:21.705	3		261.35
			3	261.35
			3	261.35
15/12/2025	19:11:20.011	20		261.00
			20	261.00
			20	261.00
15/12/2025	19:09:31.520	1		260.90
			1	260.90
			1	260.90
15/12/2025	19:07:48.167	1		260.95
			1	260.95
			1	260.95
15/12/2025	19:07:46.920	35		260.80
			35	260.80
			35	260.80
15/12/2025	19:06:45.348	4		260.80
			4	260.80
			4	260.80
15/12/2025	19:05:06.803	4		260.60
			4	260.60
			4	260.60
15/12/2025	19:03:56.758	38		260.70
			38	260.70
			38	260.70
15/12/2025	19:03:44.185	287		260.50
			287	260.50
			287	260.50
15/12/2025	19:03:17.753	1		260.50
			1	260.50
			1	260.50
15/12/2025	19:02:44.468	19		260.40
			19	260.40
			19	260.40
15/12/2025	19:01:54.967	7		260.35
			7	260.35
			7	260.35
15/12/2025	19:00:17.737	4		260.40
			4	260.40
			4	260.40
15/12/2025	18:59:25.031	100		260.35
			100	260.35
			100	260.35
15/12/2025	18:57:42.121	1		260.35
			1	260.35
			1	260.35
15/12/2025	18:56:58.899	7		260.05
			7	260.05
			7	260.05
15/12/2025	18:56:57.927	5		260.20
			5	260.20
			5	260.20
15/12/2025	18:56:35.155	18		260.05
			18	260.05
			18	260.05
15/12/2025	18:56:15.028	9		260.10
			9	260.10
			9	260.10
15/12/2025	18:55:02.790	2		260.20
			2	260.20
			2	260.20
15/12/2025	18:54:39.295	19		260.10
			19	260.10
			19	260.10
15/12/2025	18:54:30.899	30		260.15
			30	260.15
			30	260.15
15/12/2025	18:53:20.347	1		260.05
			1	260.05
			1	260.05
15/12/2025	18:53:11.299	5		260.05
			5	260.05
			5	260.05
15/12/2025	18:52:45.673	300		259.85
			300	259.85
			300	259.85
15/12/2025	18:51:59.211	7		260.05
			7	260.05
			7	260.05
15/12/2025	18:51:28.630	39		259.85
			39	259.85
			39	259.85
15/12/2025	18:46:56.943	4		260.40
			4	260.40
			4	260.40
15/12/2025	18:46:02.744	5		260.70
			5	260.70
			5	260.70
15/12/2025	18:45:52.531	2		260.70
			2	260.70
			2	260.70
15/12/2025	18:45:48.981	6		260.55
			6	260.55
			6	260.55
15/12/2025	18:44:51.213	20		260.65
			20	260.65
			20	260.65
15/12/2025	18:44:38.596	2		260.65
			2	260.65
			2	260.65
15/12/2025	18:42:09.790	40		260.70
			40	260.70
			40	260.70
15/12/2025	18:41:20.657	4		260.70
			4	260.70
			4	260.70
15/12/2025	18:39:35.548	60		260.50
			60	260.50
			60	260.50
15/12/2025	18:39:10.824	25		260.45
			25	260.45
			25	260.45
15/12/2025	18:38:43.688	40		260.65
			40	260.65
			40	260.65
15/12/2025	18:38:18.752	20		260.45
			20	260.45
			20	260.45
15/12/2025	18:38:00.875	5		260.40
			5	260.40
			5	260.40
15/12/2025	18:37:59.253	3		260.25
			3	260.25
			3	260.25
15/12/2025	18:37:48.377	1		260.40
			1	260.40
			1	260.40
15/12/2025	18:37:38.175	5		260.30
			5	260.30
			5	260.30
15/12/2025	18:37:24.741	8		260.45
			8	260.45
			8	260.45
15/12/2025	18:36:29.386	3		260.50
			3	260.50
			3	260.50
15/12/2025	18:36:19.306	175		260.50
			175	260.50
			175	260.50
15/12/2025	18:34:53.241	10		260.55
			10	260.55
			10	260.55
15/12/2025	18:33:09.794	5		260.00
			5	260.00
			5	260.00
15/12/2025	18:33:01.876	5		260.00
			5	260.00
			5	260.00
15/12/2025	18:32:55.487	12		260.10
			12	260.10
			12	260.10
15/12/2025	18:32:27.530	4		260.15
			4	260.15
			4	260.15
15/12/2025	18:32:11.819	4		260.35
			4	260.35
			4	260.35
15/12/2025	18:30:44.185	10		260.00
			10	260.00
			10	260.00
15/12/2025	18:30:12.311	3		259.80
			3	259.80
			3	259.80
15/12/2025	18:30:10.406	10		259.80
			10	259.80
			10	259.80
15/12/2025	18:29:54.618	1		259.90
			1	259.90
			1	259.90
15/12/2025	18:29:07.988	1		259.60
			1	259.60
			1	259.60
15/12/2025	18:28:39.875	2		260.05
			2	260.05
			2	260.05
15/12/2025	18:28:22.657	300		260.00
			300	260.00
			300	260.00
15/12/2025	18:28:21.771	964		259.90
			4	259.90
			5	259.90
			25	259.90
			3	259.90
			7	259.90
			200	259.90
			140	259.90
			10	259.90
			100	259.90
			200	259.90
			20	259.90
			20	259.90
			7	259.90
			4	259.90
			10	259.90
			8	259.90
			10	259.90
			10	259.90
			34	259.90
			8	259.90
			50	259.90
			10	259.90
			7	259.90
			964	259.90
			3	259.90
			4	259.90
			10	259.90
			5	259.90
			50	259.90
15/12/2025	18:28:20.206	1 500		259.90
			20	259.90
			3	259.90
			10	259.90
			5	259.90
			63	259.90
			40	259.90
			14	259.90
			20	259.90
			12	259.90
			30	259.90
			5	259.90
			12	259.90
			101	259.90
			20	259.90
			1	259.90
			150	259.90
			1	259.90
			10	259.90
			1 500	259.90
			1	259.90
			12	259.90
			111	259.90
			10	259.90
			400	259.90
			30	259.90
			5	259.90
			300	259.90
			30	259.90
			10	259.90
			4	259.90
			45	259.90
			25	259.90
15/12/2025	18:28:06.560	819		260.00
			20	260.00
			3	260.00
			5	260.00
			8	260.00
			1	260.00
			5	260.00
			25	260.00
			2	260.00
			80	260.00
			10	260.00
			15	260.00
			10	260.00
			10	260.00
			10	260.00
			200	260.00
			6	260.00
			20	260.00
			8	260.00
			4	260.00
			1	260.00
			35	260.00
			20	260.00
			10	260.00
			1	260.00
			5	260.00
			4	260.00
			100	260.00
			1	260.00
			10	260.00
			7	260.00
			2	260.00
			819	260.00
			4	260.00
			5	260.00
			10	260.00
			12	260.00
			100	260.00
			50	260.00
15/12/2025	18:27:57.809	130		260.05
			80	260.05
			50	260.05
			130	260.05
15/12/2025	18:27:57.652	131		260.10
			6	260.10
			131	260.10
			100	260.10
			25	260.10
15/12/2025	18:27:36.695	10		260.30
			10	260.30
			10	260.30
15/12/2025	18:27:08.664	8		260.35
			8	260.35
			8	260.35
15/12/2025	18:26:56.335	4		260.35
			4	260.35
			4	260.35
15/12/2025	18:26:40.802	40		260.30
			40	260.30
			40	260.30
15/12/2025	18:26:04.743	5		260.35
			5	260.35
			5	260.35
15/12/2025	18:25:48.152	160		260.20
			160	260.20
			160	260.20
15/12/2025	18:25:13.672	7		260.15
			7	260.15
			7	260.15
15/12/2025	18:25:06.400	3		260.15
			3	260.15
			3	260.15
15/12/2025	18:24:55.339	17		260.20
			17	260.20
			17	260.20
15/12/2025	18:20:53.206	40		260.55
			40	260.55
			40	260.55
15/12/2025	18:20:50.740	51		260.40
			51	260.40
			51	260.40
15/12/2025	18:20:29.942	42		260.35
			42	260.35
			42	260.35
15/12/2025	18:20:29.880	20		260.35
			20	260.35
			20	260.35
15/12/2025	18:20:20.829	4		260.45
			4	260.45
			4	260.45
15/12/2025	18:19:08.770	4		260.35
			4	260.35
			4	260.35
15/12/2025	18:19:03.052	1		260.40
			1	260.40
			1	260.40
15/12/2025	18:18:56.500	5		260.45
			5	260.45
			5	260.45
15/12/2025	18:18:19.069	50		260.35
			50	260.35
			50	260.35
15/12/2025	18:17:53.565	5		260.40
			5	260.40
			5	260.40
15/12/2025	18:17:12.802	11		260.50
			11	260.50
			11	260.50
15/12/2025	18:16:25.960	50		260.45
			50	260.45
			50	260.45
15/12/2025	18:16:06.879	18		260.40
			18	260.40
			18	260.40
15/12/2025	18:14:20.691	12		260.45
			12	260.45
			12	260.45
15/12/2025	18:13:24.864	1		260.45
			1	260.45
			1	260.45
15/12/2025	18:12:53.399	5		260.45
			5	260.45
			5	260.45
15/12/2025	18:11:56.470	20		260.40
			20	260.40
			20	260.40
15/12/2025	18:11:49.704	79		260.50
			5	260.50
			79	260.50
			4	260.50
			50	260.50
			20	260.50
15/12/2025	18:11:08.501	4		260.50
			4	260.50
			4	260.50
15/12/2025	18:09:55.556	20		260.60
			20	260.60
			20	260.60
15/12/2025	18:09:50.017	10		260.55
			10	260.55
			10	260.55
15/12/2025	18:09:10.401	2		260.65
			2	260.65
			2	260.65
15/12/2025	18:08:46.191	4		260.65
			4	260.65
			4	260.65
15/12/2025	18:07:57.840	10		260.80
			10	260.80
			10	260.80
15/12/2025	18:07:34.718	3		260.70
			3	260.70
			3	260.70
15/12/2025	18:07:07.345	1		260.70
			1	260.70
			1	260.70
15/12/2025	18:05:51.505	5		260.85
			5	260.85
			5	260.85
15/12/2025	18:05:32.822	50		260.55
			50	260.55
			50	260.55
15/12/2025	18:05:01.744	2		260.70
			2	260.70
			2	260.70
15/12/2025	18:04:56.664	50		260.55
			50	260.55
			50	260.55
15/12/2025	18:03:41.866	9		260.65
			9	260.65
			9	260.65
15/12/2025	18:02:32.081	20		260.80
			1	260.80
			19	260.80
			20	260.80
15/12/2025	18:01:01.382	150		260.55
			150	260.55
			150	260.55
15/12/2025	17:59:30.882	4		260.85
			4	260.85
			4	260.85
15/12/2025	17:59:04.147	158		260.80
			158	260.80
			158	260.80
15/12/2025	17:58:35.799	4		260.70
			4	260.70
			4	260.70
15/12/2025	17:58:10.984	4		260.80
			4	260.80
			4	260.80
15/12/2025	17:56:06.524	6		261.20
			6	261.20
			6	261.20
15/12/2025	17:54:51.828	10		261.30
			10	261.30
			10	261.30
15/12/2025	17:54:47.927	30		261.15
			30	261.15
			30	261.15
15/12/2025	17:54:38.767	10		261.30
			10	261.30
			10	261.30
15/12/2025	17:53:57.911	630		261.10
			630	261.10
			630	261.10
15/12/2025	17:53:24.574	5		261.15
			5	261.15
			5	261.15
15/12/2025	17:53:04.001	380		261.15
			380	261.15
			380	261.15
15/12/2025	17:51:47.264	42		261.10
			42	261.10
			42	261.10
15/12/2025	17:51:34.724	3		261.30
			3	261.30
			3	261.30
15/12/2025	17:51:32.364	105		261.30
			105	261.30
			105	261.30
15/12/2025	17:51:19.640	1		261.25
			1	261.25
			1	261.25
15/12/2025	17:50:17.282	25		261.00
			25	261.00
			25	261.00
15/12/2025	17:49:50.083	25		260.85
			25	260.85
			25	260.85
15/12/2025	17:49:40.419	1		260.95
			1	260.95
			1	260.95
15/12/2025	17:48:33.397	4		261.00
			4	261.00
			4	261.00
15/12/2025	17:48:31.198	18		260.75
			18	260.75
			18	260.75
15/12/2025	17:47:44.575	100		260.65
			100	260.65
			100	260.65
15/12/2025	17:47:27.693	5		260.85
			5	260.85
			5	260.85
15/12/2025	17:46:32.229	15		260.75
			15	260.75
			15	260.75
15/12/2025	17:46:22.407	2		260.75
			2	260.75
			2	260.75
15/12/2025	17:46:19.078	19		260.85
			19	260.85
			19	260.85
15/12/2025	17:45:36.918	34		260.80
			34	260.80
			34	260.80
15/12/2025	17:43:55.473	8		260.80
			8	260.80
			8	260.80
15/12/2025	17:43:23.741	5		260.80
			5	260.80
			5	260.80
15/12/2025	17:43:07.318	4		261.00
			4	261.00
			4	261.00
15/12/2025	17:42:27.090	5		261.05
			5	261.05
			5	261.05

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice