Tradegate Exchange

Alphabet Inc. Class A

1430

1154

274.05

Date	Time	Volume	Order Volume	Price
03/12/2025	21:58:37.868	40		274.05
			40	274.05
			40	274.05
03/12/2025	21:58:12.573	40		274.05
			40	274.05
			40	274.05
03/12/2025	21:58:07.167	40		274.05
			40	274.05
			40	274.05
03/12/2025	21:57:24.192	30		274.05
			30	274.05
			30	274.05
03/12/2025	21:56:54.033	15		274.20
			15	274.20
			15	274.20
03/12/2025	21:56:23.799	25		274.45
			25	274.45
			25	274.45
03/12/2025	21:55:39.206	150		274.40
			150	274.40
			150	274.40
03/12/2025	21:53:31.534	1		274.35
			1	274.35
			1	274.35
03/12/2025	21:51:38.015	15		274.55
			15	274.55
			15	274.55
03/12/2025	21:50:01.493	400		274.80
			400	274.80
			400	274.80
03/12/2025	21:50:00.624	400		274.85
			400	274.85
			400	274.85
03/12/2025	21:50:00.568	35		274.70
			35	274.70
			35	274.70
03/12/2025	21:49:49.045	4		274.70
			4	274.70
			4	274.70
03/12/2025	21:49:22.272	2		274.85
			2	274.85
			2	274.85
03/12/2025	21:47:51.070	10		274.90
			3	274.90
			10	274.90
			7	274.90
03/12/2025	21:46:46.026	1		275.10
			1	275.10
			1	275.10
03/12/2025	21:45:47.058	40		275.05
			40	275.05
			40	275.05
03/12/2025	21:44:06.631	3		275.25
			3	275.25
			3	275.25
03/12/2025	21:42:43.333	2		275.30
			2	275.30
			2	275.30
03/12/2025	21:42:28.226	15		275.30
			15	275.30
			15	275.30
03/12/2025	21:42:13.751	400		275.10
			400	275.10
			400	275.10
03/12/2025	21:40:19.770	20		275.30
			20	275.30
			20	275.30
03/12/2025	21:37:40.696	3		275.15
			3	275.15
			3	275.15
03/12/2025	21:37:39.811	15		275.30
			15	275.30
			15	275.30
03/12/2025	21:35:58.877	10		275.40
			10	275.40
			10	275.40
03/12/2025	21:34:51.698	10		275.40
			10	275.40
			10	275.40
03/12/2025	21:32:07.450	120		275.25
			120	275.25
			120	275.25
03/12/2025	21:31:47.448	10		275.40
			10	275.40
			10	275.40
03/12/2025	21:31:24.775	2		275.20
			2	275.20
			1	275.20
			1	275.20
03/12/2025	21:30:24.518	8		275.40
			8	275.40
			8	275.40
03/12/2025	21:26:04.454	15		275.40
			15	275.40
			15	275.40
03/12/2025	21:25:56.880	40		275.25
			40	275.25
			40	275.25
03/12/2025	21:25:34.505	18		275.25
			18	275.25
			18	275.25
03/12/2025	21:24:04.086	6		275.15
			6	275.15
			6	275.15
03/12/2025	21:23:44.393	5		274.95
			5	274.95
			5	274.95
03/12/2025	21:21:20.673	4		274.85
			4	274.85
			4	274.85
03/12/2025	21:19:38.912	1		275.00
			1	275.00
			1	275.00
03/12/2025	21:19:30.024	19		274.95
			19	274.95
			19	274.95
03/12/2025	21:19:19.668	75		274.95
			75	274.95
			75	274.95
03/12/2025	21:16:30.251	20		275.15
			20	275.15
			20	275.15
03/12/2025	21:14:58.031	15		275.00
			15	275.00
			15	275.00
03/12/2025	21:14:55.313	25		275.05
			25	275.05
			25	275.05
03/12/2025	21:13:59.626	2		275.15
			2	275.15
			2	275.15
03/12/2025	21:13:29.902	10		275.05
			10	275.05
			10	275.05
03/12/2025	21:08:00.148	1		274.85
			1	274.85
			1	274.85
03/12/2025	21:07:39.052	50		275.05
			50	275.05
			50	275.05
03/12/2025	21:07:34.338	50		274.85
			50	274.85
			50	274.85
03/12/2025	21:05:57.967	10		275.00
			10	275.00
			10	275.00
03/12/2025	21:03:03.207	1		275.00
			1	275.00
			1	275.00
03/12/2025	21:02:45.803	50		275.05
			50	275.05
			50	275.05
03/12/2025	21:00:13.513	5		275.15
			5	275.15
			5	275.15
03/12/2025	20:58:50.574	40		275.20
			40	275.20
			40	275.20
03/12/2025	20:58:29.179	11		275.10
			11	275.10
			11	275.10
03/12/2025	20:57:39.757	2		275.05
			2	275.05
			2	275.05
03/12/2025	20:57:29.900	8		275.00
			8	275.00
			8	275.00
03/12/2025	20:56:01.838	6		274.80
			6	274.80
			6	274.80
03/12/2025	20:54:42.396	1		274.70
			1	274.70
			1	274.70
03/12/2025	20:54:10.592	1		274.85
			1	274.85
			1	274.85
03/12/2025	20:53:02.255	1		274.65
			1	274.65
			1	274.65
03/12/2025	20:53:02.098	181		274.85
			181	274.85
			181	274.85
03/12/2025	20:50:07.725	5		274.55
			5	274.55
			5	274.55
03/12/2025	20:49:01.965	20		274.60
			20	274.60
			20	274.60
03/12/2025	20:47:56.512	25		274.70
			25	274.70
			25	274.70
03/12/2025	20:46:44.099	10		274.65
			10	274.65
			10	274.65
03/12/2025	20:41:27.883	8		274.40
			8	274.40
			8	274.40
03/12/2025	20:30:40.697	20		274.40
			20	274.40
			20	274.40
03/12/2025	20:30:01.177	1		274.50
			1	274.50
			1	274.50
03/12/2025	20:27:14.225	10		274.60
			10	274.60
			10	274.60
03/12/2025	20:24:24.541	1		274.80
			1	274.80
			1	274.80
03/12/2025	20:21:57.831	3		274.85
			3	274.85
			3	274.85
03/12/2025	20:21:01.911	6		274.80
			6	274.80
			6	274.80
03/12/2025	20:20:27.018	10		274.55
			10	274.55
			10	274.55
03/12/2025	20:18:56.616	6		274.60
			6	274.60
			6	274.60
03/12/2025	20:18:21.078	1		274.65
			1	274.65
			1	274.65
03/12/2025	20:18:15.204	20		274.65
			20	274.65
			20	274.65
03/12/2025	20:17:38.545	7		274.85
			7	274.85
			7	274.85
03/12/2025	20:16:36.714	1		274.90
			1	274.90
			1	274.90
03/12/2025	20:16:24.971	5		274.70
			5	274.70
			5	274.70
03/12/2025	20:15:30.505	9		274.90
			9	274.90
			9	274.90
03/12/2025	20:14:09.296	20		274.95
			20	274.95
			20	274.95
03/12/2025	20:13:32.795	1		275.10
			1	275.10
			1	275.10
03/12/2025	20:12:15.429	40		275.00
			40	275.00
			40	275.00
03/12/2025	20:10:35.236	10		275.25
			10	275.25
			10	275.25
03/12/2025	20:09:50.685	3		275.05
			3	275.05
			3	275.05
03/12/2025	20:09:00.183	39		275.15
			39	275.15
			39	275.15
03/12/2025	20:08:30.442	3		275.05
			3	275.05
			3	275.05
03/12/2025	20:08:22.147	9		275.30
			9	275.30
			9	275.30
03/12/2025	20:07:58.744	6		275.30
			6	275.30
			6	275.30
03/12/2025	20:06:39.715	3		275.25
			3	275.25
			3	275.25
03/12/2025	20:04:54.041	4		275.20
			4	275.20
			4	275.20
03/12/2025	20:04:06.863	19		275.25
			19	275.25
			19	275.25
03/12/2025	20:02:31.561	11		275.40
			11	275.40
			11	275.40
03/12/2025	20:01:18.809	4		275.35
			4	275.35
			4	275.35
03/12/2025	19:59:53.069	9		275.30
			9	275.30
			9	275.30
03/12/2025	19:59:37.724	35		275.20
			35	275.20
			35	275.20
03/12/2025	19:59:23.066	5		275.30
			5	275.30
			5	275.30
03/12/2025	19:59:13.580	1		275.25
			1	275.25
			1	275.25
03/12/2025	19:58:45.090	196		275.25
			196	275.25
			196	275.25
03/12/2025	19:56:16.342	8		275.35
			8	275.35
			8	275.35
03/12/2025	19:56:11.982	1		275.40
			1	275.40
			1	275.40
03/12/2025	19:55:07.970	1		275.25
			1	275.25
			1	275.25
03/12/2025	19:54:56.178	1		275.05
			1	275.05
			1	275.05
03/12/2025	19:54:12.722	6		275.15
			6	275.15
			6	275.15
03/12/2025	19:54:08.948	8		275.15
			8	275.15
			8	275.15
03/12/2025	19:52:32.729	1		275.20
			1	275.20
			1	275.20
03/12/2025	19:52:18.258	20		275.05
			20	275.05
			20	275.05
03/12/2025	19:50:28.107	10		275.15
			10	275.15
			10	275.15
03/12/2025	19:49:52.152	11		275.20
			11	275.20
			11	275.20
03/12/2025	19:48:30.826	109		275.15
			109	275.15
			109	275.15
03/12/2025	19:44:34.094	3		275.40
			3	275.40
			3	275.40
03/12/2025	19:43:42.856	35		275.40
			35	275.40
			35	275.40
03/12/2025	19:43:03.110	20		275.25
			20	275.25
			20	275.25
03/12/2025	19:41:55.681	2		275.55
			2	275.55
			2	275.55
03/12/2025	19:41:00.171	3		275.25
			3	275.25
			3	275.25
03/12/2025	19:40:31.361	6		275.35
			6	275.35
			6	275.35
03/12/2025	19:40:28.167	1		275.55
			1	275.55
			1	275.55
03/12/2025	19:40:15.579	1		275.55
			1	275.55
			1	275.55
03/12/2025	19:39:38.035	2		275.40
			2	275.40
			2	275.40
03/12/2025	19:37:12.293	4		275.25
			4	275.25
			4	275.25
03/12/2025	19:36:48.648	38		275.20
			38	275.20
			38	275.20
03/12/2025	19:35:20.893	2		275.25
			2	275.25
			2	275.25
03/12/2025	19:33:52.038	125		275.40
			125	275.40
			125	275.40
03/12/2025	19:33:45.952	5		275.40
			5	275.40
			5	275.40
03/12/2025	19:33:41.140	6		275.40
			6	275.40
			6	275.40
03/12/2025	19:33:18.439	35		275.25
			35	275.25
			35	275.25
03/12/2025	19:33:11.065	20		275.25
			20	275.25
			20	275.25
03/12/2025	19:32:01.236	10		275.30
			7	275.30
			10	275.30
			3	275.30
03/12/2025	19:31:26.173	15		275.40
			15	275.40
			15	275.40
03/12/2025	19:30:30.948	9		275.40
			9	275.40
			9	275.40
03/12/2025	19:30:14.720	17		275.15
			17	275.15
			17	275.15
03/12/2025	19:29:14.228	20		275.20
			20	275.20
			20	275.20
03/12/2025	19:29:09.382	10		275.20
			10	275.20
			10	275.20
03/12/2025	19:28:46.368	30		275.10
			30	275.10
			30	275.10
03/12/2025	19:28:41.218	2		275.30
			2	275.30
			2	275.30
03/12/2025	19:27:03.423	1		275.15
			1	275.15
			1	275.15
03/12/2025	19:26:47.717	4		275.35
			4	275.35
			4	275.35
03/12/2025	19:26:40.283	2		275.40
			2	275.40
			2	275.40
03/12/2025	19:25:32.140	65		275.20
			65	275.20
			65	275.20
03/12/2025	19:24:48.507	10		275.30
			10	275.30
			10	275.30
03/12/2025	19:24:32.639	10		275.30
			10	275.30
			10	275.30
03/12/2025	19:24:30.043	1		275.10
			1	275.10
			1	275.10
03/12/2025	19:23:52.280	4		275.30
			4	275.30
			4	275.30
03/12/2025	19:20:30.745	3		274.70
			3	274.70
			3	274.70
03/12/2025	19:20:15.477	15		274.80
			15	274.80
			15	274.80
03/12/2025	19:20:15.300	9		275.00
			9	275.00
			9	275.00
03/12/2025	19:19:57.129	4		275.00
			4	275.00
			4	275.00
03/12/2025	19:19:26.866	5		274.80
			5	274.80
			5	274.80
03/12/2025	19:19:02.407	20		275.00
			20	275.00
			20	275.00
03/12/2025	19:18:20.716	14		275.05
			14	275.05
			14	275.05
03/12/2025	19:17:44.931	1		274.90
			1	274.90
			1	274.90
03/12/2025	19:17:43.697	1		274.90
			1	274.90
			1	274.90
03/12/2025	19:17:24.233	5		274.85
			5	274.85
			5	274.85
03/12/2025	19:17:17.194	10		274.85
			10	274.85
			10	274.85
03/12/2025	19:17:14.515	2		274.85
			2	274.85
			2	274.85
03/12/2025	19:17:02.821	4		275.05
			4	275.05
			4	275.05
03/12/2025	19:16:59.901	7		275.05
			7	275.05
			7	275.05
03/12/2025	19:15:42.740	5		275.00
			5	275.00
			5	275.00
03/12/2025	19:15:40.167	2		274.75
			2	274.75
			2	274.75
03/12/2025	19:15:16.622	20		274.95
			20	274.95
			20	274.95
03/12/2025	19:15:09.824	1		275.00
			1	275.00
			1	275.00
03/12/2025	19:14:58.482	19		274.75
			19	274.75
			19	274.75
03/12/2025	19:14:30.282	160		274.95
			160	274.95
			160	274.95
03/12/2025	19:14:30.198	11		274.95
			11	274.95
			11	274.95
03/12/2025	19:13:46.419	20		274.50
			20	274.50
			20	274.50
03/12/2025	19:13:34.190	18		274.70
			18	274.70
			18	274.70
03/12/2025	19:13:22.287	4		274.70
			4	274.70
			4	274.70
03/12/2025	19:12:36.313	20		274.50
			20	274.50
			20	274.50
03/12/2025	19:11:19.871	30		274.50
			30	274.50
			30	274.50
03/12/2025	19:11:03.079	18		274.55
			18	274.55
			18	274.55
03/12/2025	19:10:14.772	11		274.55
			11	274.55
			11	274.55
03/12/2025	19:09:29.634	18		274.65
			18	274.65
			18	274.65
03/12/2025	19:08:40.701	1		274.65
			1	274.65
			1	274.65
03/12/2025	19:08:07.251	1		274.55
			1	274.55
			1	274.55
03/12/2025	19:07:23.516	2		274.25
			2	274.25
			2	274.25
03/12/2025	19:07:17.198	5		274.45
			5	274.45
			5	274.45
03/12/2025	19:04:03.822	2		274.75
			2	274.75
			2	274.75
03/12/2025	19:03:38.690	25		274.70
			25	274.70
			25	274.70
03/12/2025	19:03:07.774	20		274.75
			20	274.75
			20	274.75
03/12/2025	19:01:13.133	145		274.65
			145	274.65
			145	274.65
03/12/2025	18:58:31.511	2		274.60
			2	274.60
			2	274.60
03/12/2025	18:56:40.515	40		274.80
			40	274.80
			40	274.80
03/12/2025	18:55:09.440	1		274.75
			1	274.75
			1	274.75
03/12/2025	18:54:20.332	5		274.75
			5	274.75
			5	274.75
03/12/2025	18:53:36.470	20		274.90
			20	274.90
			20	274.90
03/12/2025	18:52:15.368	1		274.80
			1	274.80
			1	274.80
03/12/2025	18:51:30.821	20		274.40
			20	274.40
			20	274.40
03/12/2025	18:51:28.055	3		274.35
			3	274.35
			3	274.35
03/12/2025	18:51:09.064	15		274.55
			15	274.55
			15	274.55
03/12/2025	18:50:52.663	2		274.50
			2	274.50
			2	274.50
03/12/2025	18:48:57.780	4		274.50
			4	274.50
			4	274.50
03/12/2025	18:48:23.174	7		274.35
			7	274.35
			7	274.35
03/12/2025	18:48:08.937	90		274.20
			90	274.20
			90	274.20
03/12/2025	18:47:36.738	4		274.30
			4	274.30
			4	274.30
03/12/2025	18:47:33.810	20		274.30
			20	274.30
			20	274.30
03/12/2025	18:47:18.008	10		274.25
			10	274.25
			10	274.25
03/12/2025	18:47:02.974	36		274.20
			36	274.20
			36	274.20
03/12/2025	18:46:40.667	30		274.25
			30	274.25
			30	274.25
03/12/2025	18:46:15.483	2		274.35
			2	274.35
			2	274.35
03/12/2025	18:45:44.861	1		274.05
			1	274.05
			1	274.05
03/12/2025	18:45:10.653	22		274.20
			22	274.20
			22	274.20
03/12/2025	18:41:23.605	1		274.35
			1	274.35
			1	274.35
03/12/2025	18:40:02.659	1		274.45
			1	274.45
			1	274.45
03/12/2025	18:37:56.117	2		274.25
			2	274.25
			2	274.25
03/12/2025	18:36:08.014	1		274.50
			1	274.50
			1	274.50
03/12/2025	18:35:32.073	328		274.10
			328	274.10
			328	274.10
03/12/2025	18:34:57.471	50		274.35
			50	274.35
			50	274.35
03/12/2025	18:33:11.291	180		274.20
			180	274.20
			180	274.20
03/12/2025	18:33:02.090	3		274.10
			3	274.10
			3	274.10
03/12/2025	18:32:34.494	1		274.25
			1	274.25
			1	274.25
03/12/2025	18:32:10.604	2		274.25
			2	274.25
			2	274.25
03/12/2025	18:31:56.932	22		274.30
			22	274.30
			22	274.30
03/12/2025	18:31:33.182	4		274.30
			4	274.30
			4	274.30
03/12/2025	18:31:29.268	2		274.30
			2	274.30
			2	274.30
03/12/2025	18:30:14.020	20		274.60
			20	274.60
			20	274.60
03/12/2025	18:29:51.061	1		274.40
			1	274.40
			1	274.40
03/12/2025	18:29:43.636	19		274.60
			19	274.60
			19	274.60
03/12/2025	18:29:04.849	5		274.65
			5	274.65
			5	274.65
03/12/2025	18:21:53.763	2		274.65
			2	274.65
			2	274.65
03/12/2025	18:20:58.639	10		274.45
			10	274.45
			10	274.45
03/12/2025	18:20:57.116	50		274.45
			50	274.45
			50	274.45
03/12/2025	18:17:59.218	6		274.40
			6	274.40
			6	274.40
03/12/2025	18:16:46.913	4		274.75
			4	274.75
			4	274.75
03/12/2025	18:16:46.460	4		274.55
			4	274.55
			4	274.55
03/12/2025	18:15:21.348	2		274.70
			2	274.70
			2	274.70
03/12/2025	18:14:34.634	2		274.85
			2	274.85
			2	274.85
03/12/2025	18:11:45.022	24		274.60
			24	274.60
			24	274.60
03/12/2025	18:11:44.187	100		274.80
			100	274.80
			100	274.80
03/12/2025	18:09:56.777	3		274.90
			3	274.90
			3	274.90
03/12/2025	18:09:23.451	1		274.75
			1	274.75
			1	274.75
03/12/2025	18:08:55.745	800		274.45
			800	274.45
			800	274.45
03/12/2025	18:07:34.877	38		274.80
			38	274.80
			38	274.80
03/12/2025	18:06:02.457	40		275.00
			40	275.00
			40	275.00
03/12/2025	18:05:31.583	127		275.15
			15	275.15
			127	275.15
			112	275.15
03/12/2025	18:05:31.145	262		275.00
			3	275.00
			10	275.00
			4	275.00
			3	275.00
			1	275.00
			20	275.00
			115	275.00
			1	275.00
			262	275.00
			14	275.00
			8	275.00
			40	275.00
			12	275.00
			18	275.00
			7	275.00
			6	275.00
03/12/2025	18:05:04.438	15		274.95
			15	274.95
			15	274.95
03/12/2025	18:04:51.228	14		274.90
			14	274.90
			14	274.90
03/12/2025	18:04:35.318	20		274.90
			20	274.90
			20	274.90
03/12/2025	18:04:03.684	8		274.85
			8	274.85
			8	274.85
03/12/2025	18:04:01.697	3		274.65
			3	274.65
			3	274.65
03/12/2025	18:03:41.252	328		274.85
			328	274.85
			328	274.85
03/12/2025	18:03:27.393	170		274.85
			170	274.85
			170	274.85
03/12/2025	18:03:11.673	1		274.85
			1	274.85
			1	274.85
03/12/2025	18:01:56.097	20		274.50
			20	274.50
			20	274.50
03/12/2025	18:01:37.913	25		274.50
			25	274.50
			25	274.50
03/12/2025	18:01:37.830	1		274.50
			1	274.50
			1	274.50
03/12/2025	18:01:12.921	1		274.55
			1	274.55
			1	274.55
03/12/2025	18:00:24.578	150		274.85
			150	274.85
			150	274.85
03/12/2025	17:58:29.244	10		274.30
			10	274.30
			10	274.30
03/12/2025	17:57:38.732	5		274.15
			5	274.15
			5	274.15
03/12/2025	17:56:44.383	5		274.15
			5	274.15
			5	274.15
03/12/2025	17:55:15.392	4		273.90
			2	273.90
			2	273.90
			4	273.90
03/12/2025	17:53:48.915	8		274.25
			8	274.25
			8	274.25
03/12/2025	17:53:30.920	14		274.05
			14	274.05
			14	274.05
03/12/2025	17:53:01.202	4		274.05
			4	274.05
			4	274.05
03/12/2025	17:52:33.956	6		274.05
			6	274.05
			6	274.05
03/12/2025	17:50:54.292	1		274.20
			1	274.20
			1	274.20
03/12/2025	17:49:34.767	2		274.25
			2	274.25
			2	274.25
03/12/2025	17:48:37.134	2		274.20
			2	274.20
			2	274.20
03/12/2025	17:48:15.912	20		274.20
			20	274.20
			20	274.20
03/12/2025	17:47:35.758	342		274.25
			342	274.25
			342	274.25
03/12/2025	17:47:02.597	37		274.25
			37	274.25
			37	274.25
03/12/2025	17:46:49.277	224		274.00
			224	274.00
			224	274.00
03/12/2025	17:46:34.675	14		273.90
			14	273.90
			14	273.90
03/12/2025	17:45:55.944	1 500		274.00
			1 500	274.00
			1 500	274.00
03/12/2025	17:45:53.662	100		274.00
			100	274.00
			100	274.00
03/12/2025	17:45:51.642	1		274.00
			1	274.00
			1	274.00
03/12/2025	17:45:27.603	5		274.10
			5	274.10
			5	274.10
03/12/2025	17:43:30.416	3		273.95
			3	273.95
			3	273.95
03/12/2025	17:43:24.683	1		274.10
			1	274.10
			1	274.10
03/12/2025	17:42:33.472	10		274.40
			10	274.40
			10	274.40
03/12/2025	17:42:09.727	140		274.40
			140	274.40
			140	274.40
03/12/2025	17:40:46.880	4		274.60
			4	274.60
			4	274.60
03/12/2025	17:40:44.437	10		274.35
			10	274.35
			10	274.35
03/12/2025	17:40:29.843	1		274.35
			1	274.35
			1	274.35
03/12/2025	17:40:06.699	100		274.35
			100	274.35
			100	274.35
03/12/2025	17:39:29.524	8		274.55
			8	274.55
			8	274.55
03/12/2025	17:38:44.418	30		274.20
			30	274.20
			30	274.20
03/12/2025	17:37:56.126	10		274.20
			10	274.20
			10	274.20
03/12/2025	17:37:17.680	100		274.20
			100	274.20
			100	274.20
03/12/2025	17:36:48.839	1		274.35
			1	274.35
			1	274.35
03/12/2025	17:35:27.390	1		274.45
			1	274.45
			1	274.45
03/12/2025	17:35:10.183	26		274.45
			26	274.45
			26	274.45
03/12/2025	17:34:53.694	20		274.45
			20	274.45
			20	274.45
03/12/2025	17:33:54.992	10		274.20
			10	274.20
			10	274.20
03/12/2025	17:33:02.341	70		274.20
			70	274.20
			70	274.20
03/12/2025	17:32:50.212	300		274.15
			300	274.15
			300	274.15
03/12/2025	17:31:25.339	50		273.80
			50	273.80
			50	273.80
03/12/2025	17:31:04.255	10		273.70
			10	273.70
			10	273.70
03/12/2025	17:30:47.088	1		273.80
			1	273.80
			1	273.80
03/12/2025	17:30:02.207	2		273.40
			2	273.40
			2	273.40
03/12/2025	17:29:10.112	158		273.35
			158	273.35
			158	273.35
03/12/2025	17:28:12.407	10		273.55
			10	273.55
			10	273.55
03/12/2025	17:28:07.634	10		273.10
			10	273.10
			10	273.10
03/12/2025	17:28:04.100	7		273.25
			7	273.25
			7	273.25
03/12/2025	17:27:10.236	40		273.35
			40	273.35
			40	273.35
03/12/2025	17:27:06.661	20		273.15
			20	273.15
			20	273.15
03/12/2025	17:25:35.052	11		273.05
			11	273.05
			11	273.05
03/12/2025	17:25:19.574	15		272.95
			15	272.95
			15	272.95
03/12/2025	17:25:00.900	65		272.95
			65	272.95
			65	272.95
03/12/2025	17:24:21.894	19		272.65
			19	272.65
			19	272.65
03/12/2025	17:23:52.773	11		272.90
			11	272.90
			11	272.90
03/12/2025	17:22:58.764	1		273.20
			1	273.20
			1	273.20
03/12/2025	17:22:38.317	10		273.05
			10	273.05
			10	273.05
03/12/2025	17:22:31.626	30		273.25
			30	273.25
			30	273.25
03/12/2025	17:22:13.604	5		273.50
			5	273.50
			5	273.50
03/12/2025	17:22:08.810	19		273.65
			19	273.65
			19	273.65
03/12/2025	17:21:50.742	111		273.40
			111	273.40
			111	273.40
03/12/2025	17:21:49.930	10		273.45
			10	273.45
			10	273.45
03/12/2025	17:21:34.109	140		273.45
			140	273.45
			140	273.45
03/12/2025	17:20:45.689	20		273.65
			20	273.65
			20	273.65
03/12/2025	17:19:33.276	5		273.20
			5	273.20
			5	273.20
03/12/2025	17:17:25.020	4		273.05
			4	273.05
			4	273.05
03/12/2025	17:15:42.286	3		273.40
			3	273.40
			3	273.40
03/12/2025	17:15:18.041	5		273.35
			5	273.35
			5	273.35
03/12/2025	17:15:14.100	20		273.45
			20	273.45
			20	273.45
03/12/2025	17:14:12.041	10		273.40
			10	273.40
			10	273.40
03/12/2025	17:13:28.048	84		273.45
			84	273.45
			84	273.45
03/12/2025	17:12:55.584	1		273.45
			1	273.45
			1	273.45
03/12/2025	17:12:45.662	15		273.45
			15	273.45
			15	273.45
03/12/2025	17:12:30.550	5		273.30
			5	273.30
			5	273.30
03/12/2025	17:12:19.398	200		273.30
			200	273.30
			200	273.30
03/12/2025	17:11:54.984	360		273.55
			360	273.55
			360	273.55
03/12/2025	17:11:50.109	70		273.60
			70	273.60
			70	273.60
03/12/2025	17:11:19.040	868		273.60
			868	273.60
			868	273.60
03/12/2025	17:10:58.391	5		273.70
			5	273.70
			5	273.70
03/12/2025	17:10:37.335	1		273.70
			1	273.70
			1	273.70
03/12/2025	17:10:24.448	19		273.70
			19	273.70
			19	273.70

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: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice