Tradegate Exchange

Alphabet Inc. Class A

708

655

173.04

Date	Time	Volume	Order Volume	Price
19/08/2025	21:59:51.568	30		173.04
			30	173.04
			30	173.04
19/08/2025	21:59:06.374	8		173.04
			8	173.04
			8	173.04
19/08/2025	21:56:28.911	25		172.92
			25	172.92
			25	172.92
19/08/2025	21:55:51.913	3		172.94
			3	172.94
			3	172.94
19/08/2025	21:55:45.419	10		172.96
			10	172.96
			10	172.96
19/08/2025	21:53:47.989	3		172.92
			3	172.92
			3	172.92
19/08/2025	21:51:44.676	30		172.70
			30	172.70
			30	172.70
19/08/2025	21:50:29.772	203		172.64
			203	172.64
			203	172.64
19/08/2025	21:48:44.108	8		172.78
			8	172.78
			8	172.78
19/08/2025	21:47:25.699	4		172.94
			4	172.94
			4	172.94
19/08/2025	21:44:23.250	2		172.96
			2	172.96
			2	172.96
19/08/2025	21:42:52.464	30		172.92
			30	172.92
			30	172.92
19/08/2025	21:41:23.435	11		172.98
			11	172.98
			11	172.98
19/08/2025	21:41:18.959	80		172.98
			80	172.98
			80	172.98
19/08/2025	21:41:08.211	5		173.08
			5	173.08
			5	173.08
19/08/2025	21:40:52.493	9		173.12
			9	173.12
			9	173.12
19/08/2025	21:40:07.014	6		173.10
			6	173.10
			6	173.10
19/08/2025	21:39:42.231	2		173.08
			2	173.08
			2	173.08
19/08/2025	21:39:37.675	25		172.98
			25	172.98
			25	172.98
19/08/2025	21:37:03.002	60		173.00
			60	173.00
			60	173.00
19/08/2025	21:36:16.318	3		173.12
			3	173.12
			3	173.12
19/08/2025	21:30:25.332	5		172.92
			5	172.92
			5	172.92
19/08/2025	21:22:42.208	5		172.94
			5	172.94
			5	172.94
19/08/2025	21:20:33.157	23		172.98
			23	172.98
			23	172.98
19/08/2025	21:15:57.570	1		172.88
			1	172.88
			1	172.88
19/08/2025	21:13:21.449	6		172.82
			6	172.82
			6	172.82
19/08/2025	21:10:46.223	15		172.66
			15	172.66
			15	172.66
19/08/2025	21:09:58.235	100		172.76
			100	172.76
			100	172.76
19/08/2025	21:08:01.309	11		172.78
			11	172.78
			11	172.78
19/08/2025	21:04:33.344	10		172.86
			10	172.86
			10	172.86
19/08/2025	21:03:07.291	37		172.80
			37	172.80
			37	172.80
19/08/2025	21:03:00.290	9		172.76
			9	172.76
			9	172.76
19/08/2025	20:58:48.419	12		172.80
			12	172.80
			12	172.80
19/08/2025	20:57:08.794	12		172.90
			12	172.90
			12	172.90
19/08/2025	20:56:32.629	15		172.98
			15	172.98
			15	172.98
19/08/2025	20:52:11.821	40		172.76
			40	172.76
			40	172.76
19/08/2025	20:50:13.543	1		172.90
			1	172.90
			1	172.90
19/08/2025	20:49:16.420	15		172.84
			15	172.84
			15	172.84
19/08/2025	20:42:19.409	21		172.80
			21	172.80
			21	172.80
19/08/2025	20:41:36.297	111		172.92
			111	172.92
			111	172.92
19/08/2025	20:38:29.709	3		172.76
			3	172.76
			3	172.76
19/08/2025	20:37:24.098	95		172.60
			95	172.60
			95	172.60
19/08/2025	20:36:53.203	16		172.60
			16	172.60
			16	172.60
19/08/2025	20:36:31.235	10		172.70
			10	172.70
			10	172.70
19/08/2025	20:34:37.028	12		172.74
			12	172.74
			12	172.74
19/08/2025	20:33:12.719	3		172.64
			3	172.64
			3	172.64
19/08/2025	20:29:43.500	6		172.56
			6	172.56
			6	172.56
19/08/2025	20:29:40.713	40		172.44
			40	172.44
			40	172.44
19/08/2025	20:28:01.425	20		172.46
			20	172.46
			20	172.46
19/08/2025	20:16:32.351	10		172.46
			10	172.46
			10	172.46
19/08/2025	20:14:16.191	7		172.46
			7	172.46
			7	172.46
19/08/2025	20:13:47.616	6		172.48
			6	172.48
			6	172.48
19/08/2025	20:13:44.156	50		172.44
			50	172.44
			50	172.44
19/08/2025	20:13:07.752	120		172.44
			120	172.44
			120	172.44
19/08/2025	20:11:47.512	20		172.64
			20	172.64
			20	172.64
19/08/2025	20:06:25.687	7		172.40
			7	172.40
			7	172.40
19/08/2025	20:05:39.003	25		172.48
			25	172.48
			25	172.48
19/08/2025	19:58:25.839	100		172.48
			100	172.48
			100	172.48
19/08/2025	19:57:27.640	10		172.52
			10	172.52
			10	172.52
19/08/2025	19:56:42.570	3		172.46
			3	172.46
			3	172.46
19/08/2025	19:55:16.713	16		172.46
			16	172.46
			16	172.46
19/08/2025	19:55:07.351	23		172.42
			23	172.42
			23	172.42
19/08/2025	19:52:41.221	1		172.36
			1	172.36
			1	172.36
19/08/2025	19:52:39.189	10		172.46
			10	172.46
			10	172.46
19/08/2025	19:51:08.412	1		172.44
			1	172.44
			1	172.44
19/08/2025	19:50:50.139	10		172.52
			10	172.52
			10	172.52
19/08/2025	19:50:24.067	15		172.46
			15	172.46
			15	172.46
19/08/2025	19:47:15.476	1		172.56
			1	172.56
			1	172.56
19/08/2025	19:47:04.604	30		172.44
			30	172.44
			30	172.44
19/08/2025	19:46:56.485	14		172.48
			14	172.48
			14	172.48
19/08/2025	19:46:44.169	1		172.50
			1	172.50
			1	172.50
19/08/2025	19:46:03.098	1		172.46
			1	172.46
			1	172.46
19/08/2025	19:45:16.616	233		172.56
			233	172.56
			233	172.56
19/08/2025	19:44:44.003	350		172.62
			350	172.62
			350	172.62
19/08/2025	19:42:12.832	60		172.54
			60	172.54
			60	172.54
19/08/2025	19:38:16.473	2		172.68
			2	172.68
			2	172.68
19/08/2025	19:37:38.535	10		172.56
			10	172.56
			10	172.56
19/08/2025	19:37:08.392	14		172.50
			14	172.50
			14	172.50
19/08/2025	19:36:35.885	2		172.48
			2	172.48
			2	172.48
19/08/2025	19:36:30.727	250		172.48
			250	172.48
			250	172.48
19/08/2025	19:34:23.280	10		172.48
			10	172.48
			10	172.48
19/08/2025	19:33:30.477	9		172.52
			9	172.52
			9	172.52
19/08/2025	19:32:56.808	58		172.50
			58	172.50
			58	172.50
19/08/2025	19:32:45.960	60		172.50
			60	172.50
			60	172.50
19/08/2025	19:32:23.818	5		172.46
			5	172.46
			5	172.46
19/08/2025	19:30:24.440	384		172.34
			384	172.34
			384	172.34
19/08/2025	19:30:00.716	140		172.32
			140	172.32
			140	172.32
19/08/2025	19:28:39.583	10		172.26
			10	172.26
			10	172.26
19/08/2025	19:28:24.647	7		172.28
			7	172.28
			7	172.28
19/08/2025	19:26:59.073	15		172.20
			15	172.20
			15	172.20
19/08/2025	19:26:24.923	65		172.20
			65	172.20
			65	172.20
19/08/2025	19:24:22.159	10		172.18
			10	172.18
			10	172.18
19/08/2025	19:23:42.600	10		172.20
			10	172.20
			10	172.20
19/08/2025	19:22:01.496	3		172.20
			3	172.20
			3	172.20
19/08/2025	19:21:45.160	1		172.10
			1	172.10
			1	172.10
19/08/2025	19:18:07.464	50		172.00
			50	172.00
			50	172.00
19/08/2025	19:16:22.055	30		172.08
			30	172.08
			30	172.08
19/08/2025	19:16:14.798	15		172.08
			15	172.08
			15	172.08
19/08/2025	19:15:55.888	17		172.02
			17	172.02
			17	172.02
19/08/2025	19:15:28.758	21		172.00
			21	172.00
			21	172.00
19/08/2025	19:14:25.482	3		172.08
			3	172.08
			3	172.08
19/08/2025	19:13:07.606	3		171.98
			3	171.98
			3	171.98
19/08/2025	19:13:06.580	60		171.98
			60	171.98
			60	171.98
19/08/2025	19:12:51.029	10		172.06
			10	172.06
			10	172.06
19/08/2025	19:11:28.666	25		171.94
			25	171.94
			25	171.94
19/08/2025	19:11:08.274	20		171.94
			20	171.94
			20	171.94
19/08/2025	19:10:50.897	2		171.98
			2	171.98
			2	171.98
19/08/2025	19:09:07.716	1		171.92
			1	171.92
			1	171.92
19/08/2025	19:08:15.531	12		172.06
			12	172.06
			12	172.06
19/08/2025	19:03:50.281	1		171.88
			1	171.88
			1	171.88
19/08/2025	19:03:33.182	5		171.92
			5	171.92
			5	171.92
19/08/2025	19:03:24.040	7		171.92
			7	171.92
			7	171.92
19/08/2025	19:02:58.165	30		172.04
			30	172.04
			30	172.04
19/08/2025	19:02:42.736	6		171.98
			6	171.98
			6	171.98
19/08/2025	19:01:28.560	1		171.92
			1	171.92
			1	171.92
19/08/2025	19:00:40.558	2		171.90
			2	171.90
			2	171.90
19/08/2025	18:59:57.492	20		171.96
			20	171.96
			20	171.96
19/08/2025	18:58:36.922	30		171.92
			30	171.92
			30	171.92
19/08/2025	18:58:13.485	29		171.88
			29	171.88
			29	171.88
19/08/2025	18:57:37.533	35		171.90
			35	171.90
			35	171.90
19/08/2025	18:56:40.538	2		171.98
			2	171.98
			2	171.98
19/08/2025	18:52:47.171	2		172.12
			2	172.12
			2	172.12
19/08/2025	18:51:58.120	35		172.02
			35	172.02
			35	172.02
19/08/2025	18:48:46.679	31		171.82
			31	171.82
			31	171.82
19/08/2025	18:44:54.709	39		171.88
			39	171.88
			39	171.88
19/08/2025	18:44:32.181	1		171.84
			1	171.84
			1	171.84
19/08/2025	18:42:53.637	9		171.86
			9	171.86
			9	171.86
19/08/2025	18:42:11.729	39		171.90
			39	171.90
			39	171.90
19/08/2025	18:39:24.202	150		172.00
			150	172.00
			150	172.00
19/08/2025	18:35:26.914	1		172.14
			1	172.14
			1	172.14
19/08/2025	18:32:13.767	20		171.98
			20	171.98
			20	171.98
19/08/2025	18:32:08.786	290		172.04
			290	172.04
			290	172.04
19/08/2025	18:28:29.858	30		171.88
			30	171.88
			30	171.88
19/08/2025	18:25:58.487	22		171.84
			22	171.84
			22	171.84
19/08/2025	18:25:56.620	30		171.92
			30	171.92
			30	171.92
19/08/2025	18:25:52.487	1		171.82
			1	171.82
			1	171.82
19/08/2025	18:23:54.189	100		172.02
			100	172.02
			100	172.02
19/08/2025	18:23:23.950	3		172.10
			3	172.10
			3	172.10
19/08/2025	18:23:13.309	52		172.00
			52	172.00
			52	172.00
19/08/2025	18:22:15.792	4		172.10
			4	172.10
			4	172.10
19/08/2025	18:19:13.369	1		171.94
			1	171.94
			1	171.94
19/08/2025	18:17:45.456	30		171.88
			30	171.88
			30	171.88
19/08/2025	18:16:46.534	20		171.80
			20	171.80
			20	171.80
19/08/2025	18:15:35.064	35		171.52
			35	171.52
			35	171.52
19/08/2025	18:15:02.492	25		171.52
			25	171.52
			25	171.52
19/08/2025	18:15:02.342	40		171.46
			30	171.46
			10	171.46
			40	171.46
19/08/2025	18:14:44.833	1		171.62
			1	171.62
			1	171.62
19/08/2025	18:14:43.549	29		171.52
			29	171.52
			29	171.52
19/08/2025	18:14:05.037	20		171.52
			20	171.52
			20	171.52
19/08/2025	18:12:41.488	20		171.56
			20	171.56
			20	171.56
19/08/2025	18:12:01.249	10		171.64
			10	171.64
			10	171.64
19/08/2025	18:09:15.562	15		171.80
			15	171.80
			15	171.80
19/08/2025	18:04:33.448	3		172.08
			3	172.08
			3	172.08
19/08/2025	18:03:49.309	100		172.00
			100	172.00
			100	172.00
19/08/2025	18:01:31.869	5		172.16
			5	172.16
			5	172.16
19/08/2025	17:59:52.803	20		172.02
			20	172.02
			20	172.02
19/08/2025	17:58:27.243	10		172.06
			10	172.06
			10	172.06
19/08/2025	17:55:09.066	5		172.12
			5	172.12
			5	172.12
19/08/2025	17:54:49.480	20		172.00
			20	172.00
			20	172.00
19/08/2025	17:54:29.116	30		172.04
			30	172.04
			30	172.04
19/08/2025	17:51:21.973	50		172.20
			50	172.20
			50	172.20
19/08/2025	17:50:50.431	10		172.24
			10	172.24
			10	172.24
19/08/2025	17:50:37.963	10		172.24
			10	172.24
			10	172.24
19/08/2025	17:50:10.545	8		172.30
			8	172.30
			8	172.30
19/08/2025	17:49:35.738	3		172.24
			3	172.24
			3	172.24
19/08/2025	17:49:30.599	1		172.34
			1	172.34
			1	172.34
19/08/2025	17:49:20.639	1		172.24
			1	172.24
			1	172.24
19/08/2025	17:48:39.882	8		172.20
			8	172.20
			8	172.20
19/08/2025	17:46:50.106	17		172.12
			17	172.12
			17	172.12
19/08/2025	17:46:10.448	400		172.20
			400	172.20
			400	172.20
19/08/2025	17:45:52.079	15		172.10
			15	172.10
			15	172.10
19/08/2025	17:44:43.027	50		172.32
			50	172.32
			50	172.32
19/08/2025	17:44:17.413	1		172.22
			1	172.22
			1	172.22
19/08/2025	17:43:03.162	4		172.20
			4	172.20
			4	172.20
19/08/2025	17:42:36.304	1		172.16
			1	172.16
			1	172.16
19/08/2025	17:42:07.530	1		172.12
			1	172.12
			1	172.12
19/08/2025	17:42:06.554	2		172.04
			2	172.04
			2	172.04
19/08/2025	17:41:33.827	20		171.98
			20	171.98
			20	171.98
19/08/2025	17:41:30.180	10		172.06
			10	172.06
			10	172.06
19/08/2025	17:41:18.736	20		171.98
			20	171.98
			20	171.98
19/08/2025	17:41:06.468	1		172.04
			1	172.04
			1	172.04
19/08/2025	17:39:03.923	15		172.04
			15	172.04
			15	172.04
19/08/2025	17:38:44.146	17		172.02
			17	172.02
			17	172.02
19/08/2025	17:32:02.943	1		172.02
			1	172.02
			1	172.02
19/08/2025	17:31:46.042	75		171.98
			75	171.98
			75	171.98
19/08/2025	17:31:08.006	30		171.80
			30	171.80
			30	171.80
19/08/2025	17:30:23.064	15		171.82
			15	171.82
			15	171.82
19/08/2025	17:28:33.514	3		171.90
			3	171.90
			3	171.90
19/08/2025	17:28:10.376	233		171.94
			233	171.94
			233	171.94
19/08/2025	17:25:48.961	12		171.90
			12	171.90
			12	171.90
19/08/2025	17:24:19.311	25		171.90
			25	171.90
			25	171.90
19/08/2025	17:23:55.135	70		171.94
			70	171.94
			70	171.94
19/08/2025	17:23:00.146	38		172.00
			38	172.00
			38	172.00
19/08/2025	17:22:13.185	5		172.00
			5	172.00
			5	172.00
19/08/2025	17:20:32.970	1		172.12
			1	172.12
			1	172.12
19/08/2025	17:20:02.181	29		172.16
			29	172.16
			29	172.16
19/08/2025	17:19:49.524	3		172.18
			3	172.18
			3	172.18
19/08/2025	17:13:23.848	75		171.82
			75	171.82
			75	171.82
19/08/2025	17:11:51.485	1		171.96
			1	171.96
			1	171.96
19/08/2025	17:10:06.149	10		171.98
			10	171.98
			10	171.98
19/08/2025	17:09:59.347	10		171.96
			10	171.96
			10	171.96
19/08/2025	17:09:28.621	6		171.96
			6	171.96
			6	171.96
19/08/2025	17:08:24.145	12		171.94
			12	171.94
			12	171.94
19/08/2025	17:07:25.089	1		172.06
			1	172.06
			1	172.06
19/08/2025	17:06:40.068	25		172.00
			25	172.00
			25	172.00
19/08/2025	17:06:24.603	5		172.00
			5	172.00
			5	172.00
19/08/2025	17:05:50.882	303		172.02
			303	172.02
			303	172.02
19/08/2025	17:05:13.481	15		171.98
			15	171.98
			15	171.98
19/08/2025	17:04:22.216	14		172.04
			14	172.04
			14	172.04
19/08/2025	17:04:06.711	32		171.96
			32	171.96
			32	171.96
19/08/2025	17:03:19.375	8		171.92
			8	171.92
			8	171.92
19/08/2025	17:03:03.660	5		171.88
			5	171.88
			5	171.88
19/08/2025	17:02:46.030	10		171.90
			10	171.90
			10	171.90
19/08/2025	17:02:13.253	10		171.82
			10	171.82
			10	171.82
19/08/2025	17:01:43.767	5		171.78
			5	171.78
			5	171.78
19/08/2025	17:00:41.953	13		171.76
			13	171.76
			13	171.76
19/08/2025	17:00:09.273	30		171.80
			30	171.80
			30	171.80
19/08/2025	16:59:35.791	14		171.88
			14	171.88
			14	171.88
19/08/2025	16:58:53.205	130		171.82
			130	171.82
			130	171.82
19/08/2025	16:58:29.592	1		171.92
			1	171.92
			1	171.92
19/08/2025	16:58:05.050	7		171.94
			7	171.94
			7	171.94
19/08/2025	16:58:01.190	130		171.94
			130	171.94
			130	171.94
19/08/2025	16:57:06.872	30		172.02
			30	172.02
			30	172.02
19/08/2025	16:55:49.612	3		172.04
			3	172.04
			3	172.04
19/08/2025	16:55:40.127	10		172.00
			10	172.00
			10	172.00
19/08/2025	16:55:18.324	11		172.06
			11	172.06
			11	172.06
19/08/2025	16:54:43.822	3		171.92
			3	171.92
			3	171.92
19/08/2025	16:54:42.213	3		171.92
			3	171.92
			3	171.92
19/08/2025	16:54:03.978	18		172.02
			18	172.02
			18	172.02
19/08/2025	16:54:02.670	5		171.98
			5	171.98
			5	171.98
19/08/2025	16:53:50.603	6		171.92
			6	171.92
			6	171.92
19/08/2025	16:51:36.696	3		171.56
			3	171.56
			3	171.56
19/08/2025	16:50:56.283	100		171.56
			100	171.56
			100	171.56
19/08/2025	16:50:40.638	25		171.58
			25	171.58
			25	171.58
19/08/2025	16:49:56.241	250		171.68
			250	171.68
			250	171.68
19/08/2025	16:49:39.636	2		171.76
			2	171.76
			2	171.76
19/08/2025	16:49:39.480	20		171.78
			20	171.78
			20	171.78
19/08/2025	16:48:42.701	21		171.78
			21	171.78
			21	171.78
19/08/2025	16:48:11.301	5		171.80
			5	171.80
			5	171.80
19/08/2025	16:46:45.631	9		171.78
			9	171.78
			9	171.78
19/08/2025	16:46:28.000	1		171.76
			1	171.76
			1	171.76
19/08/2025	16:45:17.259	20		171.66
			20	171.66
			20	171.66
19/08/2025	16:44:54.002	10		171.70
			10	171.70
			10	171.70
19/08/2025	16:44:11.596	29		171.58
			29	171.58
			29	171.58
19/08/2025	16:44:01.425	75		171.72
			75	171.72
			75	171.72
19/08/2025	16:42:43.712	10		171.92
			10	171.92
			10	171.92
19/08/2025	16:42:13.925	16		171.92
			16	171.92
			16	171.92
19/08/2025	16:42:10.885	500		171.90
			500	171.90
			500	171.90
19/08/2025	16:41:08.588	67		171.96
			67	171.96
			67	171.96
19/08/2025	16:40:21.559	65		172.00
			65	172.00
			65	172.00
19/08/2025	16:40:03.240	122		171.82
			122	171.82
			122	171.82
19/08/2025	16:39:47.719	10		171.74
			10	171.74
			10	171.74
19/08/2025	16:39:46.125	12		171.72
			12	171.72
			12	171.72
19/08/2025	16:39:02.412	10		171.92
			10	171.92
			10	171.92
19/08/2025	16:38:47.134	260		171.92
			60	171.92
			200	171.92
			260	171.92
19/08/2025	16:38:46.987	465		171.92
			235	171.92
			465	171.92
			130	171.92
			100	171.92
19/08/2025	16:38:36.661	1 206		172.00
			6	172.00
			500	172.00
			700	172.00
			1 206	172.00
19/08/2025	16:36:23.991	15		172.24
			15	172.24
			15	172.24
19/08/2025	16:33:49.410	351		172.54
			351	172.54
			351	172.54
19/08/2025	16:33:09.845	45		172.48
			45	172.48
			45	172.48
19/08/2025	16:32:50.254	1		172.56
			1	172.56
			1	172.56
19/08/2025	16:32:32.743	10		172.34
			10	172.34
			10	172.34
19/08/2025	16:32:20.267	1		172.36
			1	172.36
			1	172.36
19/08/2025	16:31:36.907	39		172.30
			39	172.30
			39	172.30
19/08/2025	16:31:17.255	100		172.18
			100	172.18
			100	172.18
19/08/2025	16:30:50.696	300		172.28
			300	172.28
			300	172.28
19/08/2025	16:29:59.100	1		172.40
			1	172.40
			1	172.40
19/08/2025	16:29:44.426	100		172.40
			100	172.40
			100	172.40
19/08/2025	16:29:16.377	35		172.36
			35	172.36
			35	172.36
19/08/2025	16:26:31.935	100		172.52
			100	172.52
			100	172.52
19/08/2025	16:25:40.281	5		172.60
			5	172.60
			5	172.60
19/08/2025	16:24:24.169	3		172.62
			3	172.62
			3	172.62
19/08/2025	16:24:03.033	4		172.72
			4	172.72
			4	172.72
19/08/2025	16:23:22.251	31		172.72
			31	172.72
			31	172.72
19/08/2025	16:21:58.871	70		172.70
			70	172.70
			70	172.70
19/08/2025	16:21:27.021	39		172.60
			39	172.60
			39	172.60
19/08/2025	16:21:19.678	17		172.58
			17	172.58
			17	172.58
19/08/2025	16:20:43.370	5		172.68
			5	172.68
			5	172.68
19/08/2025	16:19:34.062	12		172.56
			12	172.56
			12	172.56
19/08/2025	16:19:18.855	60		172.54
			60	172.54
			60	172.54
19/08/2025	16:18:28.337	15		172.50
			15	172.50
			15	172.50
19/08/2025	16:17:55.172	2		172.50
			2	172.50
			2	172.50
19/08/2025	16:17:51.649	12		172.46
			12	172.46
			12	172.46
19/08/2025	16:16:26.396	1		172.68
			1	172.68
			1	172.68
19/08/2025	16:16:22.528	23		172.66
			23	172.66
			23	172.66
19/08/2025	16:14:50.988	11		172.84
			11	172.84
			11	172.84
19/08/2025	16:14:44.644	1		172.80
			1	172.80
			1	172.80
19/08/2025	16:14:42.007	55		172.80
			55	172.80
			55	172.80
19/08/2025	16:14:15.390	6		172.80
			6	172.80
			6	172.80
19/08/2025	16:10:42.374	3		173.14
			3	173.14
			3	173.14
19/08/2025	16:10:17.367	25		173.16
			25	173.16
			25	173.16
19/08/2025	16:09:21.416	20		173.16
			20	173.16
			20	173.16
19/08/2025	16:08:04.319	227		173.26
			227	173.26
			227	173.26
19/08/2025	16:07:28.410	50		173.42
			50	173.42
			50	173.42
19/08/2025	16:06:22.655	421		173.38
			421	173.38
			421	173.38
19/08/2025	16:05:07.661	5		173.50
			5	173.50
			5	173.50
19/08/2025	16:04:36.806	5		173.54
			5	173.54
			5	173.54
19/08/2025	16:03:02.750	8		173.10
			8	173.10
			8	173.10
19/08/2025	16:02:10.881	25		173.02
			25	173.02
			25	173.02
19/08/2025	16:01:56.867	1		173.10
			1	173.10
			1	173.10
19/08/2025	16:01:06.886	60		172.92
			60	172.92
			60	172.92
19/08/2025	16:00:50.427	30		172.88
			30	172.88
			30	172.88
19/08/2025	16:00:00.733	3		172.72
			3	172.72
			3	172.72
19/08/2025	15:59:31.097	13		172.76
			13	172.76
			13	172.76
19/08/2025	15:59:06.367	1		172.80
			1	172.80
			1	172.80
19/08/2025	15:58:33.372	10		172.54
			10	172.54
			10	172.54
19/08/2025	15:57:13.211	20		172.52
			20	172.52
			20	172.52
19/08/2025	15:57:04.944	6		172.44
			6	172.44
			6	172.44
19/08/2025	15:56:45.048	15		172.40
			15	172.40
			15	172.40
19/08/2025	15:56:31.676	1		172.42
			1	172.42
			1	172.42
19/08/2025	15:52:53.356	25		172.26
			25	172.26
			25	172.26
19/08/2025	15:52:51.810	8		172.20
			8	172.20
			8	172.20
19/08/2025	15:52:48.672	500		172.24
			500	172.24
			500	172.24
19/08/2025	15:52:38.768	6		172.20
			6	172.20
			6	172.20
19/08/2025	15:52:26.106	700		172.08
			700	172.08
			700	172.08
19/08/2025	15:52:03.451	16		172.18
			16	172.18
			16	172.18
19/08/2025	15:51:17.448	5		172.30
			5	172.30
			5	172.30
19/08/2025	15:50:41.157	1 000		172.34
			1 000	172.34
			1 000	172.34
19/08/2025	15:50:30.210	4		172.44
			4	172.44
			4	172.44
19/08/2025	15:48:32.471	42		172.20
			42	172.20
			42	172.20
19/08/2025	15:47:56.657	25		172.38
			25	172.38
			25	172.38
19/08/2025	15:47:25.043	100		172.38
			100	172.38
			100	172.38
19/08/2025	15:46:00.702	311		172.48
			311	172.48
			311	172.48
19/08/2025	15:45:58.592	10		172.44
			10	172.44
			10	172.44
19/08/2025	15:45:30.873	4		172.50
			4	172.50
			4	172.50
19/08/2025	15:45:29.303	6		172.52
			6	172.52
			6	172.52
19/08/2025	15:45:05.818	5		172.60
			5	172.60
			5	172.60
19/08/2025	15:44:04.754	4		172.86
			4	172.86
			4	172.86
19/08/2025	15:44:04.329	115		172.84
			115	172.84
			115	172.84
19/08/2025	15:43:22.112	15		173.02
			15	173.02
			15	173.02
19/08/2025	15:43:19.171	55		172.98
			55	172.98
			55	172.98
19/08/2025	15:43:17.433	34		172.98
			34	172.98
			34	172.98

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: 1 560.50
Ask: 1 564.50
Volume: 82 693
-5.68%

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice