Tradegate Exchange

Alphabet Inc. Class A

1415

1214

241.75

Date	Time	Volume	Order Volume	Price
18/11/2025	16:35:39.134	3		241.75
			3	241.75
			3	241.75
18/11/2025	16:35:38.791	7		241.80
			7	241.80
			7	241.80
18/11/2025	16:35:34.499	5		241.70
			5	241.70
			5	241.70
18/11/2025	16:35:26.956	5		241.70
			5	241.70
			5	241.70
18/11/2025	16:35:26.310	20		241.70
			20	241.70
			20	241.70
18/11/2025	16:35:20.715	20		241.70
			20	241.70
			20	241.70
18/11/2025	16:35:16.987	6		241.75
			6	241.75
			6	241.75
18/11/2025	16:35:13.371	1		241.85
			1	241.85
			1	241.85
18/11/2025	16:35:07.949	100		242.00
			100	242.00
			100	242.00
18/11/2025	16:34:56.815	100		242.20
			100	242.20
			100	242.20
18/11/2025	16:34:36.976	20		242.10
			20	242.10
			20	242.10
18/11/2025	16:34:23.748	20		242.00
			20	242.00
			20	242.00
18/11/2025	16:34:20.203	10		242.10
			10	242.10
			10	242.10
18/11/2025	16:34:19.923	25		242.10
			25	242.10
			25	242.10
18/11/2025	16:34:13.910	100		242.30
			100	242.30
			100	242.30
18/11/2025	16:34:06.435	100		242.30
			100	242.30
			100	242.30
18/11/2025	16:33:47.283	300		242.35
			300	242.35
			300	242.35
18/11/2025	16:33:25.794	15		242.80
			15	242.80
			15	242.80
18/11/2025	16:32:07.333	500		242.40
			500	242.40
			500	242.40
18/11/2025	16:31:18.621	30		242.70
			30	242.70
			30	242.70
18/11/2025	16:30:13.649	6		242.85
			6	242.85
			6	242.85
18/11/2025	16:30:10.005	30		242.60
			30	242.60
			30	242.60
18/11/2025	16:29:56.080	20		242.80
			20	242.80
			20	242.80
18/11/2025	16:29:22.601	2		243.00
			2	243.00
			2	243.00
18/11/2025	16:28:40.496	45		243.15
			45	243.15
			45	243.15
18/11/2025	16:28:12.197	5		243.00
			5	243.00
			5	243.00
18/11/2025	16:28:10.936	22		243.05
			22	243.05
			22	243.05
18/11/2025	16:27:56.157	300		243.20
			300	243.20
			300	243.20
18/11/2025	16:27:41.245	10		243.55
			10	243.55
			10	243.55
18/11/2025	16:27:27.898	3		243.40
			3	243.40
			3	243.40
18/11/2025	16:27:26.106	12		243.35
			12	243.35
			12	243.35
18/11/2025	16:27:12.278	1		243.20
			1	243.20
			1	243.20
18/11/2025	16:27:12.233	16		243.20
			16	243.20
			16	243.20
18/11/2025	16:27:11.445	62		243.25
			62	243.25
			62	243.25
18/11/2025	16:27:06.770	1		243.20
			1	243.20
			1	243.20
18/11/2025	16:26:53.483	20		243.15
			20	243.15
			20	243.15
18/11/2025	16:26:50.704	6		243.20
			6	243.20
			6	243.20
18/11/2025	16:26:10.529	22		243.25
			22	243.25
			22	243.25
18/11/2025	16:26:09.045	1		243.05
			1	243.05
			1	243.05
18/11/2025	16:26:06.045	7		243.00
			7	243.00
			7	243.00
18/11/2025	16:25:47.258	5		242.90
			5	242.90
			5	242.90
18/11/2025	16:25:34.574	66		243.05
			20	243.05
			40	243.05
			4	243.05
			6	243.05
			62	243.05
18/11/2025	16:25:16.573	603		243.35
			603	243.35
			603	243.35
18/11/2025	16:24:19.942	5		243.70
			5	243.70
			5	243.70
18/11/2025	16:24:02.083	20		243.75
			20	243.75
			20	243.75
18/11/2025	16:23:55.523	140		243.65
			140	243.65
			140	243.65
18/11/2025	16:23:43.292	500		243.90
			500	243.90
			500	243.90
18/11/2025	16:23:30.630	20		243.75
			20	243.75
			20	243.75
18/11/2025	16:23:26.064	4		243.85
			4	243.85
			4	243.85
18/11/2025	16:22:52.052	8		243.55
			8	243.55
			8	243.55
18/11/2025	16:22:48.864	25		243.40
			25	243.40
			25	243.40
18/11/2025	16:22:31.237	94		243.25
			94	243.25
			94	243.25
18/11/2025	16:22:18.694	10		243.50
			10	243.50
			10	243.50
18/11/2025	16:22:11.650	2		243.40
			2	243.40
			2	243.40
18/11/2025	16:21:19.992	2		243.40
			2	243.40
			2	243.40
18/11/2025	16:21:19.322	2		243.45
			2	243.45
			2	243.45
18/11/2025	16:21:03.982	1 000		243.20
			1 000	243.20
			1 000	243.20
18/11/2025	16:20:37.823	15		243.05
			15	243.05
			15	243.05
18/11/2025	16:20:20.207	4		242.90
			4	242.90
			4	242.90
18/11/2025	16:20:14.897	10		243.05
			10	243.05
			10	243.05
18/11/2025	16:20:09.504	198		242.75
			198	242.75
			198	242.75
18/11/2025	16:20:04.416	26		242.90
			26	242.90
			26	242.90
18/11/2025	16:19:26.441	5		242.30
			5	242.30
			5	242.30
18/11/2025	16:19:22.896	20		242.20
			20	242.20
			20	242.20
18/11/2025	16:19:15.585	600		242.25
			600	242.25
			600	242.25
18/11/2025	16:19:08.607	30		242.20
			30	242.20
			30	242.20
18/11/2025	16:19:03.388	20		242.25
			20	242.25
			20	242.25
18/11/2025	16:18:52.220	27		242.25
			27	242.25
			27	242.25
18/11/2025	16:18:27.733	20		241.90
			20	241.90
			20	241.90
18/11/2025	16:18:15.197	150		242.00
			150	242.00
			150	242.00
18/11/2025	16:18:07.004	15		241.90
			15	241.90
			15	241.90
18/11/2025	16:17:48.845	3		241.65
			3	241.65
			3	241.65
18/11/2025	16:17:10.913	5		241.85
			5	241.85
			5	241.85
18/11/2025	16:17:02.050	10		241.70
			10	241.70
			10	241.70
18/11/2025	16:16:11.296	12		241.90
			12	241.90
			12	241.90
18/11/2025	16:16:05.948	51		241.90
			1	241.90
			31	241.90
			15	241.90
			19	241.90
			1	241.90
			15	241.90
			20	241.90
18/11/2025	16:14:59.425	796		242.05
			796	242.05
			796	242.05
18/11/2025	16:14:43.266	40		242.20
			40	242.20
			40	242.20
18/11/2025	16:14:35.111	20		242.25
			20	242.25
			20	242.25
18/11/2025	16:14:35.041	300		242.20
			300	242.20
			300	242.20
18/11/2025	16:14:26.843	1		242.35
			1	242.35
			1	242.35
18/11/2025	16:14:19.391	42		242.25
			42	242.25
			42	242.25
18/11/2025	16:13:56.839	20		242.00
			20	242.00
			20	242.00
18/11/2025	16:13:48.779	13		241.85
			13	241.85
			13	241.85
18/11/2025	16:13:46.308	20		241.80
			20	241.80
			20	241.80
18/11/2025	16:13:29.839	20		241.60
			20	241.60
			20	241.60
18/11/2025	16:13:23.777	50		241.55
			50	241.55
			50	241.55
18/11/2025	16:13:12.470	40		241.30
			40	241.30
			40	241.30
18/11/2025	16:12:53.932	37		240.90
			37	240.90
			37	240.90
18/11/2025	16:12:53.319	51		240.90
			11	240.90
			51	240.90
			40	240.90
18/11/2025	16:12:53.206	4		240.95
			4	240.95
			4	240.95
18/11/2025	16:12:43.568	12		241.10
			12	241.10
			12	241.10
18/11/2025	16:12:37.517	175		241.15
			175	241.15
			175	241.15
18/11/2025	16:12:29.447	200		241.25
			200	241.25
			200	241.25
18/11/2025	16:12:16.772	45		241.25
			45	241.25
			45	241.25
18/11/2025	16:12:05.016	320		241.20
			320	241.20
			320	241.20
18/11/2025	16:11:55.570	200		241.35
			200	241.35
			200	241.35
18/11/2025	16:11:46.725	200		241.35
			200	241.35
			200	241.35
18/11/2025	16:11:39.449	200		241.60
			200	241.60
			200	241.60
18/11/2025	16:11:22.260	200		241.80
			200	241.80
			200	241.80
18/11/2025	16:11:19.650	6		241.80
			6	241.80
			6	241.80
18/11/2025	16:11:19.534	2		241.95
			2	241.95
			2	241.95
18/11/2025	16:11:18.803	1		241.95
			1	241.95
			1	241.95
18/11/2025	16:11:12.143	150		241.75
			150	241.75
			150	241.75
18/11/2025	16:10:53.915	40		242.00
			40	242.00
			40	242.00
18/11/2025	16:10:52.707	37		242.05
			37	242.05
			37	242.05
18/11/2025	16:10:48.922	2		242.00
			2	242.00
			2	242.00
18/11/2025	16:10:30.995	1		242.60
			1	242.60
			1	242.60
18/11/2025	16:10:06.339	8		242.30
			8	242.30
			8	242.30
18/11/2025	16:09:47.362	218		242.25
			218	242.25
			218	242.25
18/11/2025	16:09:28.627	103		242.40
			103	242.40
			103	242.40
18/11/2025	16:09:14.568	60		242.15
			60	242.15
			60	242.15
18/11/2025	16:09:07.720	40		242.35
			40	242.35
			40	242.35
18/11/2025	16:08:54.456	20		242.45
			20	242.45
			20	242.45
18/11/2025	16:08:44.223	12		242.30
			12	242.30
			12	242.30
18/11/2025	16:08:42.744	20		242.20
			20	242.20
			20	242.20
18/11/2025	16:08:35.071	17		242.30
			17	242.30
			17	242.30
18/11/2025	16:08:30.012	15		242.20
			15	242.20
			15	242.20
18/11/2025	16:08:26.845	10		242.30
			10	242.30
			10	242.30
18/11/2025	16:08:06.089	30		242.15
			30	242.15
			30	242.15
18/11/2025	16:08:01.838	50		242.20
			50	242.20
			50	242.20
18/11/2025	16:07:58.655	6		242.20
			6	242.20
			6	242.20
18/11/2025	16:07:57.954	17		242.10
			17	242.10
			17	242.10
18/11/2025	16:07:57.799	40		242.10
			40	242.10
			40	242.10
18/11/2025	16:07:51.068	140		242.20
			140	242.20
			140	242.20
18/11/2025	16:07:40.107	50		242.30
			50	242.30
			50	242.30
18/11/2025	16:07:39.644	15		242.40
			15	242.40
			15	242.40
18/11/2025	16:07:35.992	50		242.25
			50	242.25
			50	242.25
18/11/2025	16:07:12.712	20		242.05
			20	242.05
			20	242.05
18/11/2025	16:06:23.260	166		241.95
			166	241.95
			166	241.95
18/11/2025	16:06:22.543	100		241.90
			100	241.90
			100	241.90
18/11/2025	16:06:04.916	6		241.80
			6	241.80
			6	241.80
18/11/2025	16:05:57.753	170		241.50
			170	241.50
			170	241.50
18/11/2025	16:05:15.809	3		241.15
			3	241.15
			3	241.15
18/11/2025	16:05:13.549	5		241.15
			5	241.15
			5	241.15
18/11/2025	16:05:11.596	3		241.10
			3	241.10
			3	241.10
18/11/2025	16:05:05.099	150		241.15
			150	241.15
			150	241.15
18/11/2025	16:04:38.900	10		241.20
			10	241.20
			10	241.20
18/11/2025	16:04:35.519	107		241.00
			50	241.00
			20	241.00
			17	241.00
			107	241.00
			20	241.00
18/11/2025	16:04:32.780	7		241.10
			7	241.10
			7	241.10
18/11/2025	16:04:32.298	10		241.05
			10	241.05
			10	241.05
18/11/2025	16:04:24.238	50		241.20
			50	241.20
			50	241.20
18/11/2025	16:03:54.206	40		241.40
			40	241.40
			40	241.40
18/11/2025	16:03:45.446	12		241.60
			12	241.60
			12	241.60
18/11/2025	16:03:18.929	7		241.20
			7	241.20
			7	241.20
18/11/2025	16:03:01.936	1		241.20
			1	241.20
			1	241.20
18/11/2025	16:02:44.534	40		241.05
			40	241.05
			40	241.05
18/11/2025	16:02:16.693	500		241.35
			500	241.35
			500	241.35
18/11/2025	16:02:14.846	8		241.30
			8	241.30
			8	241.30
18/11/2025	16:02:09.217	61		241.45
			61	241.45
			61	241.45
18/11/2025	16:02:02.892	4		241.60
			4	241.60
			4	241.60
18/11/2025	16:01:56.556	100		241.95
			100	241.95
			100	241.95
18/11/2025	16:01:31.362	10		241.80
			10	241.80
			10	241.80
18/11/2025	16:01:17.602	8		241.85
			8	241.85
			8	241.85
18/11/2025	16:01:00.352	4		242.05
			4	242.05
			4	242.05
18/11/2025	16:00:53.307	4		242.25
			4	242.25
			4	242.25
18/11/2025	16:00:51.876	13		242.25
			13	242.25
			13	242.25
18/11/2025	16:00:19.476	35		242.10
			35	242.10
			35	242.10
18/11/2025	16:00:13.069	5		242.00
			5	242.00
			5	242.00
18/11/2025	16:00:02.056	3		241.80
			3	241.80
			3	241.80
18/11/2025	16:00:00.447	10		241.55
			10	241.55
			10	241.55
18/11/2025	15:59:37.343	40		241.80
			40	241.80
			40	241.80
18/11/2025	15:59:34.562	9		241.90
			9	241.90
			9	241.90
18/11/2025	15:59:09.554	19		241.90
			19	241.90
			19	241.90
18/11/2025	15:59:09.250	52		241.90
			5	241.90
			16	241.90
			21	241.90
			10	241.90
			52	241.90
18/11/2025	15:59:09.030	151		242.00
			10	242.00
			71	242.00
			10	242.00
			10	242.00
			151	242.00
			50	242.00
18/11/2025	15:59:05.913	100		242.30
			100	242.30
			100	242.30
18/11/2025	15:58:58.419	100		242.40
			100	242.40
			100	242.40
18/11/2025	15:58:54.419	20		242.50
			20	242.50
			20	242.50
18/11/2025	15:58:50.067	4		242.35
			4	242.35
			4	242.35
18/11/2025	15:58:49.985	45		242.35
			25	242.35
			45	242.35
			20	242.35
18/11/2025	15:58:49.825	100		242.50
			100	242.50
			100	242.50
18/11/2025	15:58:16.237	15		243.05
			15	243.05
			15	243.05
18/11/2025	15:58:09.862	3		243.10
			3	243.10
			3	243.10
18/11/2025	15:57:52.514	185		243.20
			185	243.20
			185	243.20
18/11/2025	15:57:33.738	42		243.10
			42	243.10
			42	243.10
18/11/2025	15:57:25.062	40		242.95
			40	242.95
			40	242.95
18/11/2025	15:57:15.475	3		242.95
			3	242.95
			3	242.95
18/11/2025	15:57:09.687	130		242.90
			130	242.90
			130	242.90
18/11/2025	15:56:58.009	21		242.85
			21	242.85
			21	242.85
18/11/2025	15:56:40.205	49		242.70
			49	242.70
			49	242.70
18/11/2025	15:56:34.138	4		242.70
			4	242.70
			4	242.70
18/11/2025	15:56:31.696	6		242.85
			6	242.85
			6	242.85
18/11/2025	15:56:29.833	1		243.05
			1	243.05
			1	243.05
18/11/2025	15:56:28.348	4		242.85
			4	242.85
			4	242.85
18/11/2025	15:56:24.373	4		242.90
			4	242.90
			4	242.90
18/11/2025	15:56:16.052	25		243.00
			25	243.00
			25	243.00
18/11/2025	15:56:10.477	90		242.85
			90	242.85
			90	242.85
18/11/2025	15:56:03.370	5		242.85
			5	242.85
			5	242.85
18/11/2025	15:55:34.506	3		242.95
			3	242.95
			3	242.95
18/11/2025	15:55:21.306	10		243.00
			10	243.00
			10	243.00
18/11/2025	15:55:18.338	12		243.10
			12	243.10
			12	243.10
18/11/2025	15:55:14.936	8		243.20
			8	243.20
			8	243.20
18/11/2025	15:55:03.580	25		243.15
			25	243.15
			25	243.15
18/11/2025	15:55:02.081	20		243.30
			20	243.30
			20	243.30
18/11/2025	15:55:01.648	116		243.15
			116	243.15
			116	243.15
18/11/2025	15:54:28.088	3		243.45
			3	243.45
			3	243.45
18/11/2025	15:54:01.545	140		243.95
			140	243.95
			140	243.95
18/11/2025	15:52:36.351	45		243.95
			45	243.95
			45	243.95
18/11/2025	15:52:20.617	25		243.85
			25	243.85
			25	243.85
18/11/2025	15:52:12.389	50		244.00
			50	244.00
			50	244.00
18/11/2025	15:51:54.502	3		244.10
			3	244.10
			3	244.10
18/11/2025	15:51:48.782	12		244.15
			12	244.15
			12	244.15
18/11/2025	15:51:48.315	1		244.10
			1	244.10
			1	244.10
18/11/2025	15:51:47.838	8		244.15
			8	244.15
			8	244.15
18/11/2025	15:51:16.576	100		244.05
			100	244.05
			100	244.05
18/11/2025	15:51:10.311	3		243.90
			3	243.90
			3	243.90
18/11/2025	15:51:09.362	4		243.95
			4	243.95
			4	243.95
18/11/2025	15:51:07.558	24		243.85
			24	243.85
			24	243.85
18/11/2025	15:51:07.422	9		243.85
			9	243.85
			9	243.85
18/11/2025	15:50:39.926	4		243.50
			4	243.50
			4	243.50
18/11/2025	15:50:29.001	12		243.50
			12	243.50
			12	243.50
18/11/2025	15:50:24.544	4		243.45
			4	243.45
			4	243.45
18/11/2025	15:50:21.265	100		243.35
			100	243.35
			100	243.35
18/11/2025	15:49:47.819	250		244.00
			250	244.00
			250	244.00
18/11/2025	15:49:43.452	45		243.65
			45	243.65
			45	243.65
18/11/2025	15:49:36.196	3		243.80
			3	243.80
			3	243.80
18/11/2025	15:48:44.021	1		244.50
			1	244.50
			1	244.50
18/11/2025	15:48:41.560	22		244.50
			22	244.50
			22	244.50
18/11/2025	15:48:02.613	60		244.10
			60	244.10
			60	244.10
18/11/2025	15:47:48.460	20		244.10
			20	244.10
			20	244.10
18/11/2025	15:47:43.992	7		244.20
			7	244.20
			7	244.20
18/11/2025	15:46:58.216	12		244.70
			12	244.70
			12	244.70
18/11/2025	15:46:55.630	4		244.60
			4	244.60
			4	244.60
18/11/2025	15:46:50.506	1 000		244.65
			1 000	244.65
			1 000	244.65
18/11/2025	15:46:33.955	10		245.20
			10	245.20
			10	245.20
18/11/2025	15:46:01.923	7		244.90
			7	244.90
			7	244.90
18/11/2025	15:45:47.286	40		244.90
			40	244.90
			40	244.90
18/11/2025	15:45:45.890	200		244.80
			200	244.80
			200	244.80
18/11/2025	15:45:36.158	13		244.80
			13	244.80
			13	244.80
18/11/2025	15:45:07.431	5		243.95
			5	243.95
			5	243.95
18/11/2025	15:44:56.946	1		244.00
			1	244.00
			1	244.00
18/11/2025	15:44:47.387	14		244.20
			14	244.20
			14	244.20
18/11/2025	15:44:38.435	2		244.15
			2	244.15
			2	244.15
18/11/2025	15:44:34.279	17		244.10
			17	244.10
			17	244.10
18/11/2025	15:43:11.462	8		244.45
			8	244.45
			8	244.45
18/11/2025	15:43:06.061	7		244.45
			7	244.45
			7	244.45
18/11/2025	15:42:57.205	2		244.95
			2	244.95
			2	244.95
18/11/2025	15:42:31.191	15		244.50
			15	244.50
			15	244.50
18/11/2025	15:42:29.087	214		244.70
			214	244.70
			214	244.70
18/11/2025	15:42:20.818	10		244.35
			10	244.35
			10	244.35
18/11/2025	15:41:57.273	3		244.50
			3	244.50
			3	244.50
18/11/2025	15:41:23.572	1 000		245.10
			1 000	245.10
			1 000	245.10
18/11/2025	15:41:01.558	2		245.40
			2	245.40
			2	245.40
18/11/2025	15:40:36.524	46		244.90
			46	244.90
			20	244.90
			22	244.90
			4	244.90
18/11/2025	15:40:36.347	82		245.00
			20	245.00
			10	245.00
			12	245.00
			10	245.00
			2	245.00
			8	245.00
			20	245.00
			82	245.00
18/11/2025	15:40:35.047	3		245.10
			3	245.10
			3	245.10
18/11/2025	15:40:23.723	5		245.10
			5	245.10
			5	245.10
18/11/2025	15:40:06.210	15		245.25
			15	245.25
			15	245.25
18/11/2025	15:39:45.251	69		245.30
			69	245.30
			69	245.30
18/11/2025	15:39:40.736	3		245.45
			3	245.45
			3	245.45
18/11/2025	15:39:06.693	94		246.05
			94	246.05
			94	246.05
18/11/2025	15:38:37.473	2		246.35
			2	246.35
			2	246.35
18/11/2025	15:36:47.703	192		246.25
			192	246.25
			192	246.25
18/11/2025	15:36:47.496	4		246.30
			4	246.30
			4	246.30
18/11/2025	15:36:14.223	1		246.45
			1	246.45
			1	246.45
18/11/2025	15:36:04.607	10		246.40
			10	246.40
			10	246.40
18/11/2025	15:35:28.982	60		246.85
			60	246.85
			60	246.85
18/11/2025	15:35:22.816	32		246.90
			32	246.90
			32	246.90
18/11/2025	15:35:17.362	8		246.85
			8	246.85
			8	246.85
18/11/2025	15:35:11.025	5		247.30
			5	247.30
			5	247.30
18/11/2025	15:35:08.141	1		247.50
			1	247.50
			1	247.50
18/11/2025	15:35:03.829	20		247.40
			20	247.40
			20	247.40
18/11/2025	15:34:56.706	45		247.55
			45	247.55
			45	247.55
18/11/2025	15:34:32.739	5		247.60
			5	247.60
			5	247.60
18/11/2025	15:34:28.513	1 000		247.70
			1 000	247.70
			1 000	247.70
18/11/2025	15:33:53.623	15		247.95
			15	247.95
			15	247.95
18/11/2025	15:33:48.777	80		247.90
			80	247.90
			80	247.90
18/11/2025	15:33:47.846	1		248.15
			1	248.15
			1	248.15
18/11/2025	15:33:27.610	1		248.20
			1	248.20
			1	248.20
18/11/2025	15:32:49.563	50		247.45
			50	247.45
			50	247.45
18/11/2025	15:31:45.014	15		245.25
			15	245.25
			15	245.25
18/11/2025	15:31:44.956	5		245.25
			5	245.25
			5	245.25
18/11/2025	15:31:25.062	4		245.80
			4	245.80
			4	245.80
18/11/2025	15:31:19.951	45		246.00
			15	246.00
			45	246.00
			30	246.00
18/11/2025	15:31:19.822	4		245.95
			4	245.95
			4	245.95
18/11/2025	15:31:16.169	6		246.05
			6	246.05
			6	246.05
18/11/2025	15:31:16.072	6		246.05
			6	246.05
			6	246.05
18/11/2025	15:31:15.997	4		246.05
			4	246.05
			4	246.05
18/11/2025	15:30:56.252	10		246.50
			10	246.50
			10	246.50
18/11/2025	15:30:47.897	1		246.60
			1	246.60
			1	246.60
18/11/2025	15:30:37.894	10		247.05
			10	247.05
			10	247.05
18/11/2025	15:30:33.311	10		247.10
			10	247.10
			10	247.10
18/11/2025	15:30:32.293	5		246.65
			5	246.65
			5	246.65
18/11/2025	15:30:26.795	8		246.65
			8	246.65
			8	246.65
18/11/2025	15:30:26.701	333		246.90
			266	246.90
			7	246.90
			60	246.90
			9	246.90
			300	246.90
			10	246.90
			4	246.90
			10	246.90
18/11/2025	15:27:26.363	16		248.50
			16	248.50
			16	248.50
18/11/2025	15:26:32.189	23		248.15
			23	248.15
			23	248.15
18/11/2025	15:26:29.675	20		248.20
			20	248.20
			20	248.20
18/11/2025	15:26:11.810	16		248.05
			16	248.05
			16	248.05
18/11/2025	15:25:07.063	40		248.55
			40	248.55
			40	248.55
18/11/2025	15:24:16.174	60		248.65
			60	248.65
			60	248.65
18/11/2025	15:23:24.406	90		248.60
			90	248.60
			90	248.60
18/11/2025	15:23:21.419	4		248.85
			4	248.85
			4	248.85
18/11/2025	15:23:11.153	1		248.95
			1	248.95
			1	248.95
18/11/2025	15:23:06.331	50		248.70
			50	248.70
			50	248.70
18/11/2025	15:21:59.219	12		248.95
			12	248.95
			12	248.95
18/11/2025	15:21:35.003	1		248.85
			1	248.85
			1	248.85
18/11/2025	15:20:54.120	75		248.70
			75	248.70
			75	248.70
18/11/2025	15:20:11.172	10		248.80
			10	248.80
			10	248.80
18/11/2025	15:19:54.906	3		249.05
			3	249.05
			3	249.05
18/11/2025	15:19:26.207	8		248.95
			8	248.95
			8	248.95
18/11/2025	15:18:12.809	7		248.70
			7	248.70
			7	248.70
18/11/2025	15:17:57.654	1		248.75
			1	248.75
			1	248.75
18/11/2025	15:17:04.936	4		248.75
			4	248.75
			4	248.75
18/11/2025	15:16:47.987	10		248.75
			10	248.75
			10	248.75
18/11/2025	15:15:55.430	7		248.90
			7	248.90
			7	248.90
18/11/2025	15:15:20.044	10		249.10
			10	249.10
			10	249.10
18/11/2025	15:14:26.927	3		248.60
			3	248.60
			3	248.60
18/11/2025	15:14:12.950	400		248.55
			400	248.55
			400	248.55
18/11/2025	15:14:12.786	500		248.55
			500	248.55
			500	248.55
18/11/2025	15:14:06.592	500		248.55
			500	248.55
			500	248.55
18/11/2025	15:13:54.404	19		248.50
			19	248.50
			19	248.50
18/11/2025	15:13:04.920	30		248.45
			30	248.45
			30	248.45
18/11/2025	15:12:46.221	200		248.80
			200	248.80
			200	248.80
18/11/2025	15:12:44.499	500		248.80
			500	248.80
			500	248.80
18/11/2025	15:12:36.211	500		248.80
			500	248.80
			500	248.80
18/11/2025	15:12:05.260	40		248.40
			40	248.40
			40	248.40
18/11/2025	15:11:44.839	21		248.95
			21	248.95
			21	248.95
18/11/2025	15:11:40.933	15		248.70
			15	248.70
			15	248.70
18/11/2025	15:11:33.411	14		249.00
			14	249.00
			14	249.00
18/11/2025	15:11:24.990	10		249.05
			10	249.05
			10	249.05

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: 1 722.50
Ask: 1 723.00
Volume: 92 336
+0.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/11/2025 @ 16:36:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice