Tradegate Exchange

Alphabet Inc. Class C

386

557

214.15

Date	Time	Volume	Order Volume	Price
15/09/2025	16:05:29.470	1		213.75
			1	213.75
			1	213.75
15/09/2025	16:04:52.954	1		213.50
			1	213.50
			1	213.50
15/09/2025	16:04:45.101	1		213.50
			1	213.50
			1	213.50
15/09/2025	16:04:24.567	1		213.40
			1	213.40
			1	213.40
15/09/2025	16:04:17.731	1		213.40
			1	213.40
			1	213.40
15/09/2025	16:04:04.242	22		213.15
			22	213.15
			22	213.15
15/09/2025	16:04:01.139	1		213.05
			1	213.05
			1	213.05
15/09/2025	16:03:45.924	50		213.20
			50	213.20
			50	213.20
15/09/2025	16:01:40.006	5		213.00
			5	213.00
			5	213.00
15/09/2025	16:00:18.784	3		212.50
			3	212.50
			3	212.50
15/09/2025	16:00:03.492	30		212.40
			30	212.40
			30	212.40
15/09/2025	16:00:00.882	3		212.50
			3	212.50
			3	212.50
15/09/2025	15:58:52.562	1		211.75
			1	211.75
			1	211.75
15/09/2025	15:57:15.754	20		211.60
			20	211.60
			20	211.60
15/09/2025	15:56:34.639	12		211.50
			12	211.50
			12	211.50
15/09/2025	15:54:45.446	15		211.35
			15	211.35
			15	211.35
15/09/2025	15:52:56.052	34		211.25
			34	211.25
			34	211.25
15/09/2025	15:52:09.548	11		211.10
			11	211.10
			11	211.10
15/09/2025	15:51:59.902	70		211.10
			70	211.10
			70	211.10
15/09/2025	15:50:44.909	45		210.90
			45	210.90
			45	210.90
15/09/2025	15:50:33.315	5		210.85
			5	210.85
			5	210.85
15/09/2025	15:48:22.562	2		211.05
			2	211.05
			2	211.05
15/09/2025	15:47:26.046	170		211.35
			170	211.35
			170	211.35
15/09/2025	15:46:49.931	9		211.40
			9	211.40
			9	211.40
15/09/2025	15:46:49.834	15		211.40
			15	211.40
			15	211.40
15/09/2025	15:46:33.399	1		211.20
			1	211.20
			1	211.20
15/09/2025	15:46:19.124	3		211.20
			3	211.20
			3	211.20
15/09/2025	15:45:09.281	2		211.35
			2	211.35
			2	211.35
15/09/2025	15:45:08.558	25		211.35
			25	211.35
			25	211.35
15/09/2025	15:44:30.702	16		211.10
			16	211.10
			16	211.10
15/09/2025	15:43:38.972	25		211.80
			25	211.80
			25	211.80
15/09/2025	15:42:48.135	50		211.95
			50	211.95
			50	211.95
15/09/2025	15:42:48.070	5		211.85
			5	211.85
			5	211.85
15/09/2025	15:41:43.966	45		212.30
			45	212.30
			45	212.30
15/09/2025	15:41:03.129	686		212.70
			686	212.70
			686	212.70
15/09/2025	15:41:02.067	2		212.55
			2	212.55
			2	212.55
15/09/2025	15:39:29.897	1		213.15
			1	213.15
			1	213.15
15/09/2025	15:39:06.353	184		213.00
			184	213.00
			184	213.00
15/09/2025	15:38:38.096	2		212.65
			2	212.65
			2	212.65
15/09/2025	15:38:32.966	20		212.75
			20	212.75
			20	212.75
15/09/2025	15:38:05.955	5		212.50
			5	212.50
			5	212.50
15/09/2025	15:37:54.026	8		212.30
			8	212.30
			8	212.30
15/09/2025	15:37:44.173	110		212.15
			110	212.15
			100	212.15
			10	212.15
15/09/2025	15:37:34.529	190		212.00
			2	212.00
			34	212.00
			9	212.00
			34	212.00
			35	212.00
			6	212.00
			20	212.00
			50	212.00
			190	212.00
15/09/2025	15:36:44.185	160		211.35
			160	211.35
			160	211.35
15/09/2025	15:36:06.830	4		211.15
			4	211.15
			4	211.15
15/09/2025	15:35:16.106	13		210.90
			13	210.90
			13	210.90
15/09/2025	15:34:41.538	16		211.00
			6	211.00
			16	211.00
			10	211.00
15/09/2025	15:33:23.271	40		210.50
			40	210.50
			40	210.50
15/09/2025	15:32:25.991	50		210.20
			50	210.20
			50	210.20
15/09/2025	15:32:04.715	510		210.00
			150	210.00
			8	210.00
			510	210.00
			1	210.00
			30	210.00
			1	210.00
			2	210.00
			4	210.00
			1	210.00
			50	210.00
			1	210.00
			30	210.00
			30	210.00
			2	210.00
			15	210.00
			60	210.00
			100	210.00
			25	210.00
15/09/2025	15:30:03.631	15		209.15
			15	209.15
			15	209.15
15/09/2025	15:30:03.493	106		209.00
			11	209.00
			2	209.00
			106	209.00
			3	209.00
			80	209.00
			10	209.00
15/09/2025	15:30:03.183	20		208.95
			20	208.95
			15	208.95
			5	208.95
15/09/2025	15:27:42.207	31		208.70
			31	208.70
			31	208.70
15/09/2025	15:27:08.414	35		208.30
			35	208.30
			35	208.30
15/09/2025	15:25:34.122	10		208.30
			10	208.30
			10	208.30
15/09/2025	15:17:45.462	3		208.35
			3	208.35
			3	208.35
15/09/2025	15:17:18.372	20		208.30
			20	208.30
			20	208.30
15/09/2025	15:16:30.785	60		208.20
			60	208.20
			60	208.20
15/09/2025	15:15:46.408	100		208.10
			100	208.10
			100	208.10
15/09/2025	15:15:20.911	200		208.20
			200	208.20
			200	208.20
15/09/2025	15:13:33.068	2		208.10
			2	208.10
			2	208.10
15/09/2025	15:12:55.462	100		208.10
			100	208.10
			100	208.10
15/09/2025	15:10:34.729	140		208.10
			140	208.10
			140	208.10
15/09/2025	15:09:25.815	20		208.00
			20	208.00
			20	208.00
15/09/2025	15:08:47.622	36		208.20
			36	208.20
			36	208.20
15/09/2025	15:07:14.638	20		208.15
			20	208.15
			20	208.15
15/09/2025	15:06:53.897	5		208.05
			5	208.05
			5	208.05
15/09/2025	15:06:42.049	25		208.00
			25	208.00
			25	208.00
15/09/2025	15:06:36.356	20		208.10
			20	208.10
			20	208.10
15/09/2025	15:03:59.569	10		208.10
			10	208.10
			10	208.10
15/09/2025	15:03:12.201	3		208.10
			3	208.10
			3	208.10
15/09/2025	15:00:35.490	6		208.15
			6	208.15
			6	208.15
15/09/2025	14:57:29.672	1		208.35
			1	208.35
			1	208.35
15/09/2025	14:56:58.177	1		208.35
			1	208.35
			1	208.35
15/09/2025	14:56:03.421	1		208.20
			1	208.20
			1	208.20
15/09/2025	14:51:57.104	37		208.35
			19	208.35
			37	208.35
			18	208.35
15/09/2025	14:51:56.993	3		208.35
			3	208.35
			3	208.35
15/09/2025	14:51:52.488	16		208.35
			14	208.35
			16	208.35
			2	208.35
15/09/2025	14:51:52.368	59		208.35
			15	208.35
			59	208.35
			1	208.35
			6	208.35
			11	208.35
			7	208.35
			15	208.35
			4	208.35
15/09/2025	14:51:52.303	18		208.35
			18	208.35
			18	208.35
15/09/2025	14:51:45.132	15		208.35
			15	208.35
			15	208.35
15/09/2025	14:51:45.066	1		208.35
			1	208.35
			1	208.35
15/09/2025	14:51:15.664	1		208.45
			1	208.45
			1	208.45
15/09/2025	14:51:07.191	1		208.30
			1	208.30
			1	208.30
15/09/2025	14:50:56.417	71		208.25
			71	208.25
			71	208.25
15/09/2025	14:50:37.810	2		208.40
			2	208.40
			2	208.40
15/09/2025	14:44:01.228	2		208.65
			2	208.65
			2	208.65
15/09/2025	14:40:13.669	100		208.50
			100	208.50
			100	208.50
15/09/2025	14:29:34.391	10		208.30
			10	208.30
			10	208.30
15/09/2025	14:19:50.356	20		208.30
			20	208.30
			20	208.30
15/09/2025	14:19:13.550	15		208.30
			15	208.30
			15	208.30
15/09/2025	14:19:06.909	10		208.20
			10	208.20
			10	208.20
15/09/2025	14:18:48.202	81		208.15
			81	208.15
			81	208.15
15/09/2025	14:18:27.580	20		208.00
			20	208.00
			20	208.00
15/09/2025	14:17:50.351	40		208.00
			40	208.00
			40	208.00
15/09/2025	14:17:27.757	15		207.85
			15	207.85
			15	207.85
15/09/2025	14:15:28.937	5		207.85
			5	207.85
			5	207.85
15/09/2025	14:15:27.710	20		207.70
			20	207.70
			20	207.70
15/09/2025	14:12:39.427	2		207.70
			2	207.70
			2	207.70
15/09/2025	14:09:23.065	2		207.65
			2	207.65
			2	207.65
15/09/2025	14:08:55.158	4		207.70
			4	207.70
			4	207.70
15/09/2025	14:08:04.322	5		207.65
			5	207.65
			5	207.65
15/09/2025	14:05:53.666	88		207.60
			88	207.60
			88	207.60
15/09/2025	14:05:21.221	50		207.55
			50	207.55
			50	207.55
15/09/2025	14:03:25.900	7		207.45
			7	207.45
			7	207.45
15/09/2025	14:03:09.205	18		207.40
			18	207.40
			18	207.40
15/09/2025	14:00:59.333	8		207.45
			8	207.45
			8	207.45
15/09/2025	13:56:56.535	10		207.55
			10	207.55
			10	207.55
15/09/2025	13:54:17.941	15		207.35
			15	207.35
			15	207.35
15/09/2025	13:52:45.453	222		207.50
			222	207.50
			222	207.50
15/09/2025	13:51:51.192	14		207.60
			14	207.60
			14	207.60
15/09/2025	13:49:35.657	1		207.45
			1	207.45
			1	207.45
15/09/2025	13:46:16.532	10		207.55
			10	207.55
			10	207.55
15/09/2025	13:42:18.122	9		207.70
			9	207.70
			9	207.70
15/09/2025	13:41:46.163	10		207.75
			10	207.75
			10	207.75
15/09/2025	13:40:34.447	3		207.95
			3	207.95
			3	207.95
15/09/2025	13:38:47.262	25		207.85
			25	207.85
			25	207.85
15/09/2025	13:32:56.655	21		207.60
			21	207.60
			21	207.60
15/09/2025	13:32:48.832	53		207.60
			53	207.60
			53	207.60
15/09/2025	13:25:55.422	250		207.40
			250	207.40
			250	207.40
15/09/2025	13:17:32.335	3		207.55
			3	207.55
			3	207.55
15/09/2025	13:17:30.302	5		207.55
			5	207.55
			5	207.55
15/09/2025	13:16:58.428	1		207.70
			1	207.70
			1	207.70
15/09/2025	13:15:39.222	1		207.70
			1	207.70
			1	207.70
15/09/2025	13:10:42.415	2		207.65
			2	207.65
			2	207.65
15/09/2025	13:04:07.398	3		207.30
			3	207.30
			3	207.30
15/09/2025	13:01:58.883	1		207.30
			1	207.30
			1	207.30
15/09/2025	12:54:49.432	3		207.75
			3	207.75
			3	207.75
15/09/2025	12:54:37.600	192		207.70
			192	207.70
			192	207.70
15/09/2025	12:51:56.234	5		207.70
			5	207.70
			5	207.70
15/09/2025	12:51:23.154	3		207.80
			3	207.80
			3	207.80
15/09/2025	12:50:20.939	480		207.80
			480	207.80
			480	207.80
15/09/2025	12:49:49.064	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:48:19.785	60		207.75
			60	207.75
			60	207.75
15/09/2025	12:47:16.245	24		207.70
			24	207.70
			24	207.70
15/09/2025	12:38:58.969	22		207.55
			22	207.55
			22	207.55
15/09/2025	12:38:34.338	100		207.70
			100	207.70
			100	207.70
15/09/2025	12:29:12.577	28		207.70
			28	207.70
			28	207.70
15/09/2025	12:26:13.129	10		207.70
			10	207.70
			10	207.70
15/09/2025	12:23:58.068	700		207.80
			700	207.80
			700	207.80
15/09/2025	12:23:44.083	500		207.75
			500	207.75
			500	207.75
15/09/2025	12:18:52.485	8		207.90
			8	207.90
			8	207.90
15/09/2025	12:14:14.441	1		208.05
			1	208.05
			1	208.05
15/09/2025	12:14:06.094	5		207.95
			5	207.95
			5	207.95
15/09/2025	12:09:46.310	1		207.95
			1	207.95
			1	207.95
15/09/2025	12:09:15.553	80		208.05
			80	208.05
			80	208.05
15/09/2025	12:05:52.086	10		207.85
			10	207.85
			10	207.85
15/09/2025	12:05:37.073	20		207.95
			20	207.95
			20	207.95
15/09/2025	12:03:47.995	48		207.95
			48	207.95
			48	207.95
15/09/2025	12:03:25.124	3		207.95
			3	207.95
			3	207.95
15/09/2025	12:00:06.931	27		208.00
			7	208.00
			4	208.00
			6	208.00
			27	208.00
			10	208.00
15/09/2025	11:59:54.290	10		207.95
			10	207.95
			10	207.95
15/09/2025	11:58:21.685	240		207.95
			240	207.95
			240	207.95
15/09/2025	11:50:39.945	25		207.55
			25	207.55
			25	207.55
15/09/2025	11:50:22.835	20		207.65
			20	207.65
			20	207.65
15/09/2025	11:47:35.661	14		207.55
			14	207.55
			14	207.55
15/09/2025	11:45:15.210	55		207.50
			55	207.50
			55	207.50
15/09/2025	11:44:35.052	8		207.45
			8	207.45
			8	207.45
15/09/2025	11:37:15.155	20		207.40
			20	207.40
			20	207.40
15/09/2025	11:32:56.490	2		207.50
			2	207.50
			2	207.50
15/09/2025	11:32:04.000	44		207.40
			44	207.40
			44	207.40
15/09/2025	11:31:25.529	51		207.45
			51	207.45
			51	207.45
15/09/2025	11:25:56.374	70		207.80
			70	207.80
			70	207.80
15/09/2025	11:25:12.444	2		207.80
			2	207.80
			2	207.80
15/09/2025	11:22:54.246	10		207.30
			10	207.30
			10	207.30
15/09/2025	11:17:48.681	5		207.55
			5	207.55
			5	207.55
15/09/2025	11:17:09.587	20		207.40
			20	207.40
			20	207.40
15/09/2025	11:16:14.311	30		207.50
			30	207.50
			30	207.50
15/09/2025	11:13:12.696	10		207.85
			10	207.85
			10	207.85
15/09/2025	11:10:57.989	5		207.60
			5	207.60
			5	207.60
15/09/2025	11:06:07.539	15		207.55
			15	207.55
			15	207.55
15/09/2025	10:58:33.182	13		207.70
			13	207.70
			13	207.70
15/09/2025	10:57:42.245	220		207.75
			220	207.75
			220	207.75
15/09/2025	10:55:43.179	10		207.80
			10	207.80
			10	207.80
15/09/2025	10:54:51.986	49		207.75
			49	207.75
			49	207.75
15/09/2025	10:53:08.546	1 500		207.85
			1 500	207.85
			1 500	207.85
15/09/2025	10:52:31.342	500		207.55
			500	207.55
			500	207.55
15/09/2025	10:51:11.374	150		207.70
			150	207.70
			150	207.70
15/09/2025	10:47:00.978	16		207.70
			16	207.70
			16	207.70
15/09/2025	10:45:09.448	50		207.50
			50	207.50
			50	207.50
15/09/2025	10:43:57.764	15		207.55
			15	207.55
			15	207.55
15/09/2025	10:43:32.708	1		207.55
			1	207.55
			1	207.55
15/09/2025	10:42:38.665	1		207.45
			1	207.45
			1	207.45
15/09/2025	10:41:18.655	10		207.60
			10	207.60
			10	207.60
15/09/2025	10:40:52.409	45		207.50
			45	207.50
			45	207.50
15/09/2025	10:40:43.642	1		207.40
			1	207.40
			1	207.40
15/09/2025	10:34:41.570	40		207.55
			40	207.55
			40	207.55
15/09/2025	10:34:13.320	5		207.55
			5	207.55
			5	207.55
15/09/2025	10:33:20.972	5		207.55
			5	207.55
			5	207.55
15/09/2025	10:31:15.028	4		207.65
			4	207.65
			4	207.65
15/09/2025	10:30:36.831	100		207.60
			100	207.60
			100	207.60
15/09/2025	10:30:10.163	1		207.60
			1	207.60
			1	207.60
15/09/2025	10:28:04.507	20		207.85
			20	207.85
			20	207.85
15/09/2025	10:27:08.179	35		207.75
			35	207.75
			35	207.75
15/09/2025	10:25:17.390	20		207.75
			20	207.75
			20	207.75
15/09/2025	10:23:16.681	98		207.80
			98	207.80
			98	207.80
15/09/2025	10:23:11.954	1		207.95
			1	207.95
			1	207.95
15/09/2025	10:23:03.497	1		207.80
			1	207.80
			1	207.80
15/09/2025	10:20:07.191	10		207.95
			10	207.95
			10	207.95
15/09/2025	10:19:52.339	15		207.90
			15	207.90
			15	207.90
15/09/2025	10:19:23.681	4		207.95
			4	207.95
			4	207.95
15/09/2025	10:15:39.130	35		207.60
			35	207.60
			35	207.60
15/09/2025	10:13:46.992	2		207.65
			2	207.65
			2	207.65
15/09/2025	10:13:36.674	15		207.55
			15	207.55
			15	207.55
15/09/2025	10:13:36.546	2		207.50
			2	207.50
			2	207.50
15/09/2025	10:13:36.460	96		207.45
			96	207.45
			96	207.45
15/09/2025	10:12:09.599	10		207.10
			10	207.10
			10	207.10
15/09/2025	10:11:24.540	11		207.05
			11	207.05
			11	207.05
15/09/2025	10:09:29.599	5		207.05
			5	207.05
			5	207.05
15/09/2025	10:08:16.218	7		207.10
			7	207.10
			7	207.10
15/09/2025	10:08:03.636	20		207.20
			20	207.20
			20	207.20
15/09/2025	10:08:03.553	145		207.15
			145	207.15
			145	207.15
15/09/2025	10:08:00.507	3		207.15
			3	207.15
			3	207.15
15/09/2025	10:03:02.258	5		206.90
			5	206.90
			5	206.90
15/09/2025	10:02:54.039	100		206.75
			100	206.75
			100	206.75
15/09/2025	10:02:36.280	1		206.60
			1	206.60
			1	206.60
15/09/2025	10:00:00.354	150		207.00
			150	207.00
			150	207.00
15/09/2025	09:48:54.564	1		207.05
			1	207.05
			1	207.05
15/09/2025	09:48:20.869	1		207.00
			1	207.00
			1	207.00
15/09/2025	09:47:32.359	1		206.80
			1	206.80
			1	206.80
15/09/2025	09:46:18.847	2 225		206.90
			2 225	206.90
			2 225	206.90
15/09/2025	09:45:57.856	197		206.85
			197	206.85
			197	206.85
15/09/2025	09:45:57.779	3		206.85
			3	206.85
			3	206.85
15/09/2025	09:45:52.633	32		206.85
			32	206.85
			32	206.85
15/09/2025	09:45:45.496	20		206.85
			20	206.85
			20	206.85
15/09/2025	09:45:38.967	26		206.85
			26	206.85
			26	206.85
15/09/2025	09:45:31.539	216		206.85
			216	206.85
			216	206.85
15/09/2025	09:45:30.537	160		206.85
			160	206.85
			160	206.85
15/09/2025	09:45:15.878	100		206.85
			100	206.85
			100	206.85
15/09/2025	09:45:08.042	100		206.85
			100	206.85
			100	206.85
15/09/2025	09:45:05.630	100		206.85
			100	206.85
			100	206.85
15/09/2025	09:43:15.451	30		206.70
			30	206.70
			30	206.70
15/09/2025	09:43:05.823	200		206.85
			200	206.85
			200	206.85
15/09/2025	09:43:05.724	200		206.85
			200	206.85
			200	206.85
15/09/2025	09:42:51.688	6		206.70
			6	206.70
			6	206.70
15/09/2025	09:41:23.811	370		206.90
			370	206.90
			370	206.90
15/09/2025	09:41:19.508	370		206.90
			370	206.90
			370	206.90
15/09/2025	09:41:14.869	370		206.90
			370	206.90
			370	206.90
15/09/2025	09:40:47.437	500		206.90
			500	206.90
			500	206.90
15/09/2025	09:40:45.217	500		206.90
			500	206.90
			500	206.90
15/09/2025	09:40:25.375	232		206.85
			232	206.85
			232	206.85
15/09/2025	09:40:02.516	500		206.85
			500	206.85
			500	206.85
15/09/2025	09:39:08.849	500		206.90
			500	206.90
			500	206.90
15/09/2025	09:38:17.221	10		206.90
			10	206.90
			10	206.90
15/09/2025	09:37:53.743	3		206.90
			3	206.90
			3	206.90
15/09/2025	09:37:19.035	1		207.15
			1	207.15
			1	207.15
15/09/2025	09:34:51.976	138		207.05
			138	207.05
			138	207.05
15/09/2025	09:34:36.977	29		206.90
			29	206.90
			29	206.90
15/09/2025	09:30:22.084	14		207.05
			14	207.05
			14	207.05
15/09/2025	09:30:09.676	110		207.05
			110	207.05
			110	207.05
15/09/2025	09:29:58.269	1		207.05
			1	207.05
			1	207.05
15/09/2025	09:27:56.270	500		206.90
			500	206.90
			500	206.90
15/09/2025	09:25:55.564	1		206.85
			1	206.85
			1	206.85
15/09/2025	09:24:39.150	40		206.85
			5	206.85
			40	206.85
			35	206.85
15/09/2025	09:24:13.653	8		207.10
			8	207.10
			8	207.10
15/09/2025	09:17:16.611	20		206.70
			20	206.70
			20	206.70
15/09/2025	09:16:16.561	1		207.05
			1	207.05
			1	207.05
15/09/2025	09:12:09.022	88		206.80
			88	206.80
			88	206.80
15/09/2025	09:10:30.468	1		207.05
			1	207.05
			1	207.05
15/09/2025	09:09:58.674	1		207.05
			1	207.05
			1	207.05
15/09/2025	09:09:30.615	81		207.05
			81	207.05
			81	207.05
15/09/2025	09:09:15.428	1		206.75
			1	206.75
			1	206.75
15/09/2025	09:05:49.078	12		206.75
			12	206.75
			12	206.75
15/09/2025	08:56:13.098	5		207.50
			5	207.50
			5	207.50
15/09/2025	08:55:09.287	20		207.50
			20	207.50
			20	207.50
15/09/2025	08:49:35.798	2		207.50
			2	207.50
			2	207.50
15/09/2025	08:39:44.984	20		207.50
			20	207.50
			20	207.50
15/09/2025	08:39:24.865	12		206.50
			12	206.50
			12	206.50
15/09/2025	08:39:14.189	3		206.50
			3	206.50
			3	206.50
15/09/2025	08:39:03.599	20		207.40
			20	207.40
			20	207.40
15/09/2025	08:38:44.923	10		207.35
			10	207.35
			10	207.35
15/09/2025	08:37:17.853	7		207.30
			7	207.30
			7	207.30
15/09/2025	08:37:15.869	45		207.10
			45	207.10
			45	207.10
15/09/2025	08:37:14.057	30		207.00
			30	207.00
			30	207.00
15/09/2025	08:30:29.776	100		206.95
			100	206.95
			100	206.95
15/09/2025	08:30:29.276	75		206.95
			75	206.95
			75	206.95
15/09/2025	08:22:14.535	6		206.25
			6	206.25
			6	206.25
15/09/2025	08:19:04.942	6		206.25
			6	206.25
			6	206.25
15/09/2025	08:18:40.786	1		206.95
			1	206.95
			1	206.95
15/09/2025	08:18:39.881	3		206.95
			3	206.95
			3	206.95
15/09/2025	08:17:29.092	50		206.95
			50	206.95
			50	206.95
15/09/2025	08:14:40.009	1		206.25
			1	206.25
			1	206.25
15/09/2025	08:07:52.125	1		207.05
			1	207.05
			1	207.05
15/09/2025	08:07:40.756	1		207.05
			1	207.05
			1	207.05
15/09/2025	08:07:25.774	3		206.25
			3	206.25
			3	206.25
15/09/2025	08:07:20.142	1		207.05
			1	207.05
			1	207.05
15/09/2025	08:06:45.745	1		207.05
			1	207.05
			1	207.05
15/09/2025	08:05:48.070	2		207.05
			2	207.05
			2	207.05
15/09/2025	08:03:01.700	4		206.25
			4	206.25
			4	206.25
15/09/2025	08:02:11.980	200		206.80
			200	206.80
			200	206.80
15/09/2025	08:02:03.639	10		206.80
			10	206.80
			10	206.80
15/09/2025	08:02:00.015	25		206.80
			25	206.80
			25	206.80
15/09/2025	08:00:45.166	13		206.25
			13	206.25
			13	206.25
15/09/2025	08:00:03.498	6		206.80
			6	206.80
			6	206.80
15/09/2025	07:59:48.898	3		206.80
			3	206.80
			3	206.80
15/09/2025	07:55:07.740	3		206.80
			3	206.80
			3	206.80
15/09/2025	07:41:57.711	25		206.70
			25	206.70
			25	206.70
15/09/2025	07:33:42.297	60		206.70
			60	206.70
			60	206.70
15/09/2025	07:32:13.085	194		206.35
			194	206.35
			194	206.35
15/09/2025	07:32:08.027	40		206.30
			40	206.30
			40	206.30
15/09/2025	07:32:06.336	10		206.10
			10	206.10
			10	206.10
15/09/2025	07:31:28.376	150		206.05
			150	206.05
			150	206.05
15/09/2025	07:31:24.025	150		206.00
			25	206.00
			29	206.00
			15	206.00
			15	206.00
			40	206.00
			25	206.00
			1	206.00
			150	206.00
15/09/2025	07:31:22.142	206		205.95
			206	205.95
			206	205.95
15/09/2025	07:31:21.337	243		205.95
			243	205.95
			243	205.95
15/09/2025	07:31:06.649	436		205.75
			49	205.75
			5	205.75
			3	205.75
			7	205.75
			4	205.75
			3	205.75
			15	205.75
			11	205.75
			3	205.75
			10	205.75
			30	205.75
			4	205.75
			4	205.75
			9	205.75
			16	205.75
			3	205.75
			10	205.75
			30	205.75
			30	205.75
			15	205.75
			3	205.75
			5	205.75
			10	205.75
			34	205.75
			8	205.75
			40	205.75
			10	205.75
			6	205.75
			150	205.75
			324	205.75
			5	205.75
			5	205.75
			11	205.75

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice