Tradegate Exchange

Alphabet Inc. Class A

1337

1216

276.10

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:29.269	7		276.10
			7	276.10
			7	276.10
05/12/2025	21:59:09.004	12		276.00
			12	276.00
			12	276.00
05/12/2025	21:58:59.025	6		275.80
			6	275.80
			6	275.80
05/12/2025	21:57:28.254	5		275.30
			5	275.30
			5	275.30
05/12/2025	21:57:28.048	40		275.30
			40	275.30
			40	275.30
05/12/2025	21:57:27.839	40		275.30
			40	275.30
			40	275.30
05/12/2025	21:57:21.777	40		275.30
			40	275.30
			40	275.30
05/12/2025	21:54:05.687	5		275.75
			5	275.75
			5	275.75
05/12/2025	21:53:58.881	8		275.70
			8	275.70
			8	275.70
05/12/2025	21:52:53.570	35		275.30
			35	275.30
			35	275.30
05/12/2025	21:52:14.284	6		275.25
			6	275.25
			6	275.25
05/12/2025	21:51:00.191	30		275.40
			30	275.40
			30	275.40
05/12/2025	21:50:26.275	2		275.45
			2	275.45
			2	275.45
05/12/2025	21:47:27.436	7		275.05
			7	275.05
			7	275.05
05/12/2025	21:45:44.080	1		275.50
			1	275.50
			1	275.50
05/12/2025	21:45:13.333	50		275.45
			50	275.45
			50	275.45
05/12/2025	21:44:59.547	10		275.55
			10	275.55
			10	275.55
05/12/2025	21:44:59.280	149		275.55
			149	275.55
			149	275.55
05/12/2025	21:40:23.916	3		275.20
			3	275.20
			3	275.20
05/12/2025	21:34:04.327	10		275.25
			10	275.25
			10	275.25
05/12/2025	21:31:44.301	4		275.15
			4	275.15
			4	275.15
05/12/2025	21:30:58.854	1		275.10
			1	275.10
			1	275.10
05/12/2025	21:29:06.194	11		275.15
			11	275.15
			11	275.15
05/12/2025	21:26:29.921	199		275.00
			199	275.00
			199	275.00
05/12/2025	21:25:14.503	3		275.10
			3	275.10
			3	275.10
05/12/2025	21:22:34.485	35		275.00
			35	275.00
			35	275.00
05/12/2025	21:19:08.031	1		275.10
			1	275.10
			1	275.10
05/12/2025	21:17:28.795	40		275.15
			40	275.15
			40	275.15
05/12/2025	21:16:48.626	10		275.05
			10	275.05
			10	275.05
05/12/2025	21:15:24.261	14		275.20
			14	275.20
			14	275.20
05/12/2025	21:14:39.640	4		275.05
			4	275.05
			4	275.05
05/12/2025	21:14:08.055	108		275.20
			108	275.20
			108	275.20
05/12/2025	21:11:00.525	1		275.25
			1	275.25
			1	275.25
05/12/2025	21:10:48.481	15		275.10
			15	275.10
			15	275.10
05/12/2025	21:10:22.394	6		275.05
			6	275.05
			6	275.05
05/12/2025	21:09:03.272	4		275.25
			4	275.25
			4	275.25
05/12/2025	21:08:30.746	5		275.35
			5	275.35
			5	275.35
05/12/2025	21:08:25.564	4		275.35
			4	275.35
			4	275.35
05/12/2025	21:01:27.036	1		275.40
			1	275.40
			1	275.40
05/12/2025	21:01:03.926	10		275.40
			10	275.40
			10	275.40
05/12/2025	20:59:58.501	10		275.40
			10	275.40
			10	275.40
05/12/2025	20:59:05.210	9		275.45
			9	275.45
			9	275.45
05/12/2025	20:58:07.710	2		275.45
			2	275.45
			2	275.45
05/12/2025	20:56:07.284	2		275.35
			2	275.35
			2	275.35
05/12/2025	20:54:00.450	3		275.30
			3	275.30
			3	275.30
05/12/2025	20:53:50.183	1		275.40
			1	275.40
			1	275.40
05/12/2025	20:40:23.676	1		275.20
			1	275.20
			1	275.20
05/12/2025	20:40:02.598	1		275.10
			1	275.10
			1	275.10
05/12/2025	20:37:52.285	1		275.05
			1	275.05
			1	275.05
05/12/2025	20:36:47.533	8		275.05
			8	275.05
			8	275.05
05/12/2025	20:36:37.993	10		275.05
			10	275.05
			10	275.05
05/12/2025	20:35:55.492	14		275.10
			14	275.10
			14	275.10
05/12/2025	20:35:45.812	15		275.00
			15	275.00
			15	275.00
05/12/2025	20:34:19.436	13		275.25
			13	275.25
			13	275.25
05/12/2025	20:33:26.621	10		275.25
			10	275.25
			10	275.25
05/12/2025	20:30:14.119	20		275.05
			20	275.05
			20	275.05
05/12/2025	20:30:00.855	1		275.15
			1	275.15
			1	275.15
05/12/2025	20:27:51.602	7		275.30
			7	275.30
			7	275.30
05/12/2025	20:27:33.992	2		275.30
			2	275.30
			2	275.30
05/12/2025	20:27:17.565	17		275.30
			17	275.30
			17	275.30
05/12/2025	20:23:44.973	15		275.10
			15	275.10
			15	275.10
05/12/2025	20:22:52.548	2		275.25
			2	275.25
			2	275.25
05/12/2025	20:21:32.166	6		275.25
			6	275.25
			6	275.25
05/12/2025	20:20:52.970	10		275.40
			10	275.40
			10	275.40
05/12/2025	20:19:13.104	1		275.30
			1	275.30
			1	275.30
05/12/2025	20:18:57.897	18		275.45
			18	275.45
			18	275.45
05/12/2025	20:15:43.070	4		275.60
			4	275.60
			4	275.60
05/12/2025	20:15:09.087	70		275.50
			70	275.50
			70	275.50
05/12/2025	20:14:05.032	1		275.45
			1	275.45
			1	275.45
05/12/2025	20:13:09.331	10		275.20
			10	275.20
			10	275.20
05/12/2025	20:12:56.995	13		275.15
			13	275.15
			13	275.15
05/12/2025	20:12:44.846	1		275.25
			1	275.25
			1	275.25
05/12/2025	20:11:14.427	15		275.00
			15	275.00
			15	275.00
05/12/2025	20:06:13.143	19		275.20
			19	275.20
			19	275.20
05/12/2025	20:06:02.365	1		275.20
			1	275.20
			1	275.20
05/12/2025	20:05:56.063	5		275.15
			5	275.15
			5	275.15
05/12/2025	20:05:00.126	1		275.20
			1	275.20
			1	275.20
05/12/2025	20:03:03.022	1		275.10
			1	275.10
			1	275.10
05/12/2025	20:02:27.057	4		275.00
			4	275.00
			4	275.00
05/12/2025	20:01:31.127	3		274.95
			3	274.95
			3	274.95
05/12/2025	20:01:29.896	3		275.10
			3	275.10
			3	275.10
05/12/2025	20:01:18.644	1		275.05
			1	275.05
			1	275.05
05/12/2025	20:00:32.250	3		274.90
			3	274.90
			3	274.90
05/12/2025	19:58:07.470	2		275.00
			2	275.00
			2	275.00
05/12/2025	19:56:51.034	3		275.05
			3	275.05
			3	275.05
05/12/2025	19:56:43.628	11		275.00
			11	275.00
			11	275.00
05/12/2025	19:55:46.795	5		275.05
			5	275.05
			5	275.05
05/12/2025	19:55:10.805	30		275.00
			30	275.00
			30	275.00
05/12/2025	19:52:59.718	9		275.10
			9	275.10
			9	275.10
05/12/2025	19:52:47.723	1		275.05
			1	275.05
			1	275.05
05/12/2025	19:52:34.506	100		274.85
			100	274.85
			100	274.85
05/12/2025	19:51:52.003	2		275.00
			2	275.00
			2	275.00
05/12/2025	19:46:58.198	14		275.00
			4	275.00
			14	275.00
			10	275.00
05/12/2025	19:44:37.265	10		275.05
			10	275.05
			10	275.05
05/12/2025	19:44:21.761	8		274.95
			5	274.95
			8	274.95
			3	274.95
05/12/2025	19:43:58.167	1		275.10
			1	275.10
			1	275.10
05/12/2025	19:41:17.187	20		275.15
			20	275.15
			20	275.15
05/12/2025	19:41:06.717	399		275.15
			399	275.15
			399	275.15
05/12/2025	19:41:06.605	37		275.15
			37	275.15
			37	275.15
05/12/2025	19:40:36.202	30		275.25
			30	275.25
			30	275.25
05/12/2025	19:39:05.040	4		275.55
			4	275.55
			4	275.55
05/12/2025	19:37:46.907	15		275.60
			15	275.60
			15	275.60
05/12/2025	19:33:42.522	1		275.25
			1	275.25
			1	275.25
05/12/2025	19:32:50.442	8		275.45
			8	275.45
			8	275.45
05/12/2025	19:30:28.236	28		275.60
			28	275.60
			28	275.60
05/12/2025	19:30:26.247	20		275.60
			20	275.60
			20	275.60
05/12/2025	19:30:07.536	2		275.55
			2	275.55
			2	275.55
05/12/2025	19:29:59.878	1		275.65
			1	275.65
			1	275.65
05/12/2025	19:27:43.042	12		275.40
			12	275.40
			12	275.40
05/12/2025	19:25:32.959	400		275.50
			400	275.50
			400	275.50
05/12/2025	19:25:18.914	20		275.40
			20	275.40
			20	275.40
05/12/2025	19:25:05.776	10		275.55
			10	275.55
			10	275.55
05/12/2025	19:22:27.852	3		275.20
			3	275.20
			3	275.20
05/12/2025	19:20:24.916	4		275.40
			4	275.40
			4	275.40
05/12/2025	19:20:02.962	5		275.45
			5	275.45
			5	275.45
05/12/2025	19:19:38.699	100		275.55
			100	275.55
			100	275.55
05/12/2025	19:17:58.388	5		275.50
			5	275.50
			5	275.50
05/12/2025	19:17:51.188	19		275.50
			19	275.50
			19	275.50
05/12/2025	19:14:35.826	10		275.30
			10	275.30
			10	275.30
05/12/2025	19:14:22.345	4		275.50
			4	275.50
			4	275.50
05/12/2025	19:13:35.815	20		275.45
			20	275.45
			20	275.45
05/12/2025	19:09:06.187	15		275.30
			15	275.30
			15	275.30
05/12/2025	19:08:53.611	40		275.30
			40	275.30
			40	275.30
05/12/2025	19:08:17.500	8		275.30
			8	275.30
			8	275.30
05/12/2025	19:07:19.883	10		275.10
			10	275.10
			10	275.10
05/12/2025	19:07:01.743	27		275.15
			27	275.15
			27	275.15
05/12/2025	19:03:44.692	5		275.05
			5	275.05
			5	275.05
05/12/2025	19:03:11.030	10		275.20
			10	275.20
			10	275.20
05/12/2025	19:02:42.497	10		275.20
			10	275.20
			10	275.20
05/12/2025	19:02:34.806	3		275.30
			3	275.30
			3	275.30
05/12/2025	19:01:44.704	1		275.45
			1	275.45
			1	275.45
05/12/2025	18:59:59.256	2		275.50
			2	275.50
			2	275.50
05/12/2025	18:59:45.657	13		275.50
			13	275.50
			13	275.50
05/12/2025	18:56:37.060	6		275.35
			6	275.35
			6	275.35
05/12/2025	18:56:24.229	1		275.35
			1	275.35
			1	275.35
05/12/2025	18:55:09.731	36		275.70
			36	275.70
			36	275.70
05/12/2025	18:53:35.552	200		275.85
			200	275.85
			200	275.85
05/12/2025	18:53:33.905	1		275.85
			1	275.85
			1	275.85
05/12/2025	18:52:30.919	3		275.75
			3	275.75
			3	275.75
05/12/2025	18:52:04.458	1		275.90
			1	275.90
			1	275.90
05/12/2025	18:51:44.108	20		275.85
			20	275.85
			20	275.85
05/12/2025	18:49:28.404	5		275.80
			5	275.80
			5	275.80
05/12/2025	18:48:27.651	21		275.75
			21	275.75
			21	275.75
05/12/2025	18:45:02.617	4		275.60
			4	275.60
			4	275.60
05/12/2025	18:44:26.795	20		275.45
			20	275.45
			20	275.45
05/12/2025	18:44:02.682	20		275.50
			20	275.50
			20	275.50
05/12/2025	18:43:05.094	1		275.60
			1	275.60
			1	275.60
05/12/2025	18:42:27.546	2		275.65
			2	275.65
			2	275.65
05/12/2025	18:42:10.642	10		275.65
			10	275.65
			10	275.65
05/12/2025	18:42:03.743	10		275.50
			10	275.50
			10	275.50
05/12/2025	18:42:03.319	21		275.50
			21	275.50
			21	275.50
05/12/2025	18:42:00.721	2		275.70
			2	275.70
			2	275.70
05/12/2025	18:40:21.042	12		275.70
			12	275.70
			12	275.70
05/12/2025	18:40:03.280	2		275.75
			2	275.75
			2	275.75
05/12/2025	18:39:02.194	4		275.65
			4	275.65
			4	275.65
05/12/2025	18:36:24.683	4		275.20
			4	275.20
			4	275.20
05/12/2025	18:33:54.514	20		275.45
			20	275.45
			20	275.45
05/12/2025	18:31:10.205	5		275.80
			5	275.80
			5	275.80
05/12/2025	18:28:51.116	5		275.95
			5	275.95
			5	275.95
05/12/2025	18:26:33.036	40		275.95
			40	275.95
			40	275.95
05/12/2025	18:25:58.073	1		275.90
			1	275.90
			1	275.90
05/12/2025	18:24:14.980	20		275.95
			20	275.95
			20	275.95
05/12/2025	18:24:01.666	10		275.95
			10	275.95
			10	275.95
05/12/2025	18:22:55.294	2		275.80
			2	275.80
			2	275.80
05/12/2025	18:21:53.437	7		275.70
			7	275.70
			7	275.70
05/12/2025	18:20:41.864	21		275.70
			21	275.70
			21	275.70
05/12/2025	18:20:31.355	3		275.55
			3	275.55
			3	275.55
05/12/2025	18:19:58.041	2		275.65
			2	275.65
			2	275.65
05/12/2025	18:18:17.834	5		275.70
			5	275.70
			5	275.70
05/12/2025	18:15:18.744	11		275.80
			11	275.80
			11	275.80
05/12/2025	18:14:47.917	1		275.85
			1	275.85
			1	275.85
05/12/2025	18:14:44.203	11		275.85
			11	275.85
			11	275.85
05/12/2025	18:13:48.464	15		276.00
			15	276.00
			15	276.00
05/12/2025	18:12:26.252	600		276.25
			600	276.25
			600	276.25
05/12/2025	18:12:19.627	1		276.25
			1	276.25
			1	276.25
05/12/2025	18:12:17.849	1		276.25
			1	276.25
			1	276.25
05/12/2025	18:12:11.710	2		276.20
			2	276.20
			2	276.20
05/12/2025	18:11:52.311	1		276.05
			1	276.05
			1	276.05
05/12/2025	18:11:42.695	4		276.00
			4	276.00
			4	276.00
05/12/2025	18:11:28.415	1		276.15
			1	276.15
			1	276.15
05/12/2025	18:10:40.404	10		276.30
			10	276.30
			10	276.30
05/12/2025	18:10:37.782	1		276.30
			1	276.30
			1	276.30
05/12/2025	18:10:06.998	17		276.20
			17	276.20
			17	276.20
05/12/2025	18:10:06.050	7		276.15
			7	276.15
			7	276.15
05/12/2025	18:08:51.981	6		276.30
			6	276.30
			6	276.30
05/12/2025	18:08:26.425	5		276.20
			5	276.20
			5	276.20
05/12/2025	18:07:12.748	9		276.20
			9	276.20
			9	276.20
05/12/2025	18:07:08.721	15		276.35
			15	276.35
			15	276.35
05/12/2025	18:06:59.772	20		276.15
			20	276.15
			20	276.15
05/12/2025	18:06:45.310	4		276.10
			4	276.10
			4	276.10
05/12/2025	18:06:30.809	3		276.10
			3	276.10
			3	276.10
05/12/2025	18:06:14.193	1		276.40
			1	276.40
			1	276.40
05/12/2025	18:04:27.671	8		276.40
			8	276.40
			8	276.40
05/12/2025	18:03:46.618	70		276.50
			70	276.50
			70	276.50
05/12/2025	18:03:14.612	5		276.45
			5	276.45
			5	276.45
05/12/2025	18:02:03.909	3		276.15
			3	276.15
			3	276.15
05/12/2025	18:01:02.006	250		276.50
			250	276.50
			250	276.50
05/12/2025	18:00:45.530	5		276.65
			5	276.65
			5	276.65
05/12/2025	18:00:38.569	7		276.55
			7	276.55
			7	276.55
05/12/2025	17:58:31.672	20		276.80
			20	276.80
			20	276.80
05/12/2025	17:58:09.682	3		276.60
			3	276.60
			3	276.60
05/12/2025	17:58:04.986	11		276.75
			11	276.75
			11	276.75
05/12/2025	17:58:02.575	1		276.75
			1	276.75
			1	276.75
05/12/2025	17:57:59.978	18		276.75
			18	276.75
			18	276.75
05/12/2025	17:55:19.374	36		276.50
			36	276.50
			36	276.50
05/12/2025	17:54:01.165	18		276.30
			18	276.30
			18	276.30
05/12/2025	17:53:14.664	6		276.10
			6	276.10
			6	276.10
05/12/2025	17:52:42.911	7		276.20
			7	276.20
			7	276.20
05/12/2025	17:52:02.019	70		276.00
			70	276.00
			70	276.00
05/12/2025	17:51:25.384	18		275.90
			18	275.90
			18	275.90
05/12/2025	17:51:09.516	20		275.90
			20	275.90
			20	275.90
05/12/2025	17:50:37.956	429		275.70
			429	275.70
			429	275.70
05/12/2025	17:48:09.776	5		275.80
			5	275.80
			5	275.80
05/12/2025	17:45:50.649	2		276.10
			2	276.10
			2	276.10
05/12/2025	17:45:31.443	8		275.85
			8	275.85
			8	275.85
05/12/2025	17:43:46.704	25		275.80
			25	275.80
			25	275.80
05/12/2025	17:39:51.685	18		275.50
			18	275.50
			18	275.50
05/12/2025	17:39:25.247	10		275.30
			10	275.30
			10	275.30
05/12/2025	17:37:35.140	1		275.05
			1	275.05
			1	275.05
05/12/2025	17:37:02.443	98		274.95
			98	274.95
			98	274.95
05/12/2025	17:36:40.489	20		275.15
			20	275.15
			20	275.15
05/12/2025	17:36:14.191	19		275.20
			19	275.20
			19	275.20
05/12/2025	17:36:10.254	35		275.05
			35	275.05
			35	275.05
05/12/2025	17:35:27.815	9		275.05
			9	275.05
			9	275.05
05/12/2025	17:35:09.344	20		275.10
			20	275.10
			20	275.10
05/12/2025	17:33:16.522	4		275.00
			4	275.00
			4	275.00
05/12/2025	17:33:10.147	1		274.85
			1	274.85
			1	274.85
05/12/2025	17:32:27.329	80		274.70
			80	274.70
			80	274.70
05/12/2025	17:31:09.203	1		274.90
			1	274.90
			1	274.90
05/12/2025	17:31:07.684	120		274.95
			120	274.95
			120	274.95
05/12/2025	17:30:16.030	20		275.10
			20	275.10
			20	275.10
05/12/2025	17:28:20.901	10		275.15
			10	275.15
			10	275.15
05/12/2025	17:28:19.288	10		275.25
			10	275.25
			10	275.25
05/12/2025	17:28:06.283	45		275.35
			45	275.35
			45	275.35
05/12/2025	17:26:37.208	6		275.20
			6	275.20
			6	275.20
05/12/2025	17:26:18.110	1		275.20
			1	275.20
			1	275.20
05/12/2025	17:25:45.538	27		275.35
			27	275.35
			27	275.35
05/12/2025	17:25:12.228	5		275.15
			5	275.15
			5	275.15
05/12/2025	17:24:43.296	7		275.10
			7	275.10
			7	275.10
05/12/2025	17:24:15.423	4		274.85
			4	274.85
			4	274.85
05/12/2025	17:23:50.347	305		274.85
			305	274.85
			305	274.85
05/12/2025	17:23:32.473	2		274.95
			2	274.95
			2	274.95
05/12/2025	17:23:30.193	20		274.80
			20	274.80
			20	274.80
05/12/2025	17:23:21.743	1		275.00
			1	275.00
			1	275.00
05/12/2025	17:23:11.224	10		275.00
			10	275.00
			10	275.00
05/12/2025	17:21:58.245	10		274.70
			10	274.70
			10	274.70
05/12/2025	17:21:29.087	30		274.95
			30	274.95
			30	274.95
05/12/2025	17:21:22.701	7		275.05
			7	275.05
			7	275.05
05/12/2025	17:20:37.823	3		274.70
			3	274.70
			3	274.70
05/12/2025	17:20:05.254	85		274.50
			85	274.50
			85	274.50
05/12/2025	17:20:03.117	20		274.60
			20	274.60
			20	274.60
05/12/2025	17:19:36.335	9		274.60
			9	274.60
			9	274.60
05/12/2025	17:18:03.611	40		274.60
			40	274.60
			40	274.60
05/12/2025	17:17:36.724	7		274.70
			7	274.70
			7	274.70
05/12/2025	17:17:20.389	68		274.45
			68	274.45
			68	274.45
05/12/2025	17:17:04.145	15		274.45
			15	274.45
			15	274.45
05/12/2025	17:16:55.807	18		274.40
			18	274.40
			18	274.40
05/12/2025	17:16:47.762	1		274.50
			1	274.50
			1	274.50
05/12/2025	17:16:29.236	40		274.60
			40	274.60
			40	274.60
05/12/2025	17:16:20.756	36		274.50
			36	274.50
			36	274.50
05/12/2025	17:15:08.991	10		274.55
			10	274.55
			10	274.55
05/12/2025	17:15:03.428	36		274.70
			36	274.70
			36	274.70
05/12/2025	17:12:47.991	12		274.50
			12	274.50
			12	274.50
05/12/2025	17:12:24.649	15		274.60
			15	274.60
			15	274.60
05/12/2025	17:12:24.290	1		274.55
			1	274.55
			1	274.55
05/12/2025	17:11:52.377	1		274.65
			1	274.65
			1	274.65
05/12/2025	17:11:18.911	2		274.75
			2	274.75
			2	274.75
05/12/2025	17:11:13.399	40		274.45
			40	274.45
			40	274.45
05/12/2025	17:10:37.912	100		274.70
			100	274.70
			100	274.70
05/12/2025	17:10:37.400	21		274.75
			21	274.75
			21	274.75
05/12/2025	17:08:50.634	1		274.65
			1	274.65
			1	274.65
05/12/2025	17:08:14.856	100		274.50
			100	274.50
			100	274.50
05/12/2025	17:08:03.605	4		274.40
			4	274.40
			4	274.40
05/12/2025	17:07:58.410	4		274.50
			4	274.50
			4	274.50
05/12/2025	17:06:31.643	3		274.50
			3	274.50
			3	274.50
05/12/2025	17:06:18.356	1		274.45
			1	274.45
			1	274.45
05/12/2025	17:05:10.335	38		274.45
			38	274.45
			38	274.45
05/12/2025	17:03:50.963	25		274.55
			25	274.55
			25	274.55
05/12/2025	17:03:38.595	1		274.65
			1	274.65
			1	274.65
05/12/2025	17:03:25.692	8		274.55
			8	274.55
			8	274.55
05/12/2025	17:03:04.554	10		274.65
			10	274.65
			10	274.65
05/12/2025	17:02:53.203	1		274.40
			1	274.40
			1	274.40
05/12/2025	17:01:36.482	325		274.60
			325	274.60
			325	274.60
05/12/2025	17:01:24.923	201		274.45
			201	274.45
			201	274.45
05/12/2025	17:00:54.224	1		274.70
			1	274.70
			1	274.70
05/12/2025	17:00:53.673	3		274.70
			3	274.70
			3	274.70
05/12/2025	17:00:30.504	11		274.70
			11	274.70
			11	274.70
05/12/2025	17:00:00.146	15		274.50
			15	274.50
			15	274.50
05/12/2025	16:59:29.298	1		274.75
			1	274.75
			1	274.75
05/12/2025	16:59:05.218	12		274.65
			12	274.65
			12	274.65
05/12/2025	16:58:52.925	37		274.70
			37	274.70
			37	274.70
05/12/2025	16:58:44.633	11		274.75
			11	274.75
			11	274.75
05/12/2025	16:57:48.695	72		274.85
			72	274.85
			72	274.85
05/12/2025	16:56:45.975	10		274.50
			10	274.50
			10	274.50
05/12/2025	16:56:12.805	1		274.80
			1	274.80
			1	274.80
05/12/2025	16:56:12.701	5		274.95
			5	274.95
			5	274.95
05/12/2025	16:56:10.123	25		275.00
			25	275.00
			25	275.00
05/12/2025	16:56:09.853	10		275.00
			10	275.00
			10	275.00
05/12/2025	16:55:58.352	29		275.00
			7	275.00
			2	275.00
			29	275.00
			20	275.00
05/12/2025	16:53:57.770	20		275.55
			20	275.55
			20	275.55
05/12/2025	16:53:35.622	10		275.35
			10	275.35
			10	275.35
05/12/2025	16:53:12.661	6		275.40
			6	275.40
			6	275.40
05/12/2025	16:53:10.189	1		275.40
			1	275.40
			1	275.40
05/12/2025	16:52:04.261	4		275.50
			4	275.50
			4	275.50
05/12/2025	16:51:53.268	1		275.45
			1	275.45
			1	275.45
05/12/2025	16:51:45.609	20		275.45
			20	275.45
			20	275.45
05/12/2025	16:51:32.683	7		275.30
			7	275.30
			7	275.30
05/12/2025	16:51:29.600	20		275.50
			20	275.50
			20	275.50
05/12/2025	16:51:16.841	32		275.65
			32	275.65
			32	275.65
05/12/2025	16:51:10.414	50		275.60
			50	275.60
			50	275.60
05/12/2025	16:51:00.751	1		275.75
			1	275.75
			1	275.75
05/12/2025	16:50:22.576	400		275.45
			400	275.45
			400	275.45
05/12/2025	16:49:21.693	72		276.10
			72	276.10
			72	276.10
05/12/2025	16:49:14.873	20		276.15
			20	276.15
			20	276.15
05/12/2025	16:49:01.968	39		276.10
			39	276.10
			39	276.10
05/12/2025	16:48:55.509	36		276.25
			36	276.25
			36	276.25
05/12/2025	16:48:25.437	1		276.10
			1	276.10
			1	276.10
05/12/2025	16:48:06.532	6		276.15
			6	276.15
			6	276.15
05/12/2025	16:47:31.750	1		276.15
			1	276.15
			1	276.15
05/12/2025	16:47:18.713	4		276.15
			4	276.15
			4	276.15
05/12/2025	16:47:02.038	30		276.10
			30	276.10
			30	276.10
05/12/2025	16:46:54.028	3		275.85
			3	275.85
			3	275.85
05/12/2025	16:46:35.708	5		276.05
			5	276.05
			5	276.05
05/12/2025	16:45:39.657	10		275.50
			10	275.50
			10	275.50
05/12/2025	16:44:15.290	40		275.35
			40	275.35
			40	275.35
05/12/2025	16:42:37.780	7		275.60
			7	275.60
			7	275.60
05/12/2025	16:41:59.121	40		275.30
			40	275.30
			40	275.30
05/12/2025	16:40:55.091	5		275.80
			5	275.80
			5	275.80
05/12/2025	16:40:05.922	2		275.75
			2	275.75
			2	275.75
05/12/2025	16:39:39.408	7		275.90
			7	275.90
			7	275.90
05/12/2025	16:39:31.829	54		275.80
			54	275.80
			54	275.80
05/12/2025	16:36:57.413	1		275.80
			1	275.80
			1	275.80

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice