Tradegate Exchange

Alphabet Inc. Class A

1043

942

272.25

Date	Time	Volume	Order Volume	Price
09/12/2025	18:27:36.857	1		272.25
			1	272.25
			1	272.25
09/12/2025	18:27:29.511	10		272.25
			10	272.25
			10	272.25
09/12/2025	18:27:21.160	1		272.20
			1	272.20
			1	272.20
09/12/2025	18:26:46.237	10		272.25
			10	272.25
			10	272.25
09/12/2025	18:26:37.356	4		272.00
			4	272.00
			4	272.00
09/12/2025	18:26:22.925	295		271.95
			295	271.95
			295	271.95
09/12/2025	18:26:01.122	2		271.95
			2	271.95
			2	271.95
09/12/2025	18:25:21.778	4		271.75
			4	271.75
			4	271.75
09/12/2025	18:25:05.212	100		271.70
			100	271.70
			100	271.70
09/12/2025	18:23:17.077	75		271.70
			75	271.70
			75	271.70
09/12/2025	18:20:59.424	30		271.65
			30	271.65
			30	271.65
09/12/2025	18:20:37.686	100		271.55
			100	271.55
			100	271.55
09/12/2025	18:19:58.935	3		271.75
			3	271.75
			3	271.75
09/12/2025	18:19:14.625	41		271.60
			41	271.60
			41	271.60
09/12/2025	18:19:10.442	365		271.70
			365	271.70
			365	271.70
09/12/2025	18:18:51.716	8		271.75
			8	271.75
			8	271.75
09/12/2025	18:18:46.712	20		271.75
			20	271.75
			20	271.75
09/12/2025	18:18:38.165	30		271.55
			30	271.55
			30	271.55
09/12/2025	18:17:59.372	105		271.55
			105	271.55
			105	271.55
09/12/2025	18:17:56.954	5		271.55
			1	271.55
			4	271.55
			5	271.55
09/12/2025	18:17:29.575	3		271.65
			3	271.65
			3	271.65
09/12/2025	18:17:00.642	10		271.55
			10	271.55
			10	271.55
09/12/2025	18:16:57.506	2		271.60
			2	271.60
			2	271.60
09/12/2025	18:16:48.446	2		271.45
			2	271.45
			2	271.45
09/12/2025	18:16:08.604	2		271.40
			2	271.40
			2	271.40
09/12/2025	18:15:37.605	148		271.35
			148	271.35
			148	271.35
09/12/2025	18:13:37.750	1		271.30
			1	271.30
			1	271.30
09/12/2025	18:13:17.021	1		271.10
			1	271.10
			1	271.10
09/12/2025	18:11:42.846	50		271.20
			50	271.20
			50	271.20
09/12/2025	18:11:38.429	1		271.30
			1	271.30
			1	271.30
09/12/2025	18:11:07.102	1		271.15
			1	271.15
			1	271.15
09/12/2025	18:11:00.576	12		271.15
			12	271.15
			12	271.15
09/12/2025	18:10:38.829	1		271.05
			1	271.05
			1	271.05
09/12/2025	18:10:36.884	2		271.05
			2	271.05
			2	271.05
09/12/2025	18:10:12.254	50		271.15
			50	271.15
			50	271.15
09/12/2025	18:09:59.274	4		271.15
			4	271.15
			4	271.15
09/12/2025	18:07:57.248	45		271.00
			7	271.00
			25	271.00
			3	271.00
			10	271.00
			45	271.00
09/12/2025	18:06:28.254	3		270.90
			3	270.90
			3	270.90
09/12/2025	18:06:12.771	1		270.95
			1	270.95
			1	270.95
09/12/2025	18:05:57.436	2		271.05
			2	271.05
			2	271.05
09/12/2025	18:05:01.747	109		270.90
			1	270.90
			54	270.90
			109	270.90
			54	270.90
09/12/2025	18:03:44.241	25		270.85
			25	270.85
			25	270.85
09/12/2025	18:03:09.366	18		270.70
			18	270.70
			18	270.70
09/12/2025	18:02:38.510	4		270.65
			4	270.65
			4	270.65
09/12/2025	18:01:27.521	25		270.50
			25	270.50
			25	270.50
09/12/2025	18:00:00.463	1		270.40
			1	270.40
			1	270.40
09/12/2025	17:58:45.102	50		270.45
			50	270.45
			50	270.45
09/12/2025	17:58:30.578	8		270.55
			8	270.55
			8	270.55
09/12/2025	17:58:27.980	2		270.60
			2	270.60
			2	270.60
09/12/2025	17:58:10.817	1		270.65
			1	270.65
			1	270.65
09/12/2025	17:57:49.062	25		270.65
			25	270.65
			25	270.65
09/12/2025	17:57:29.011	1		270.55
			1	270.55
			1	270.55
09/12/2025	17:56:20.317	41		270.20
			41	270.20
			41	270.20
09/12/2025	17:56:13.810	9		270.15
			9	270.15
			9	270.15
09/12/2025	17:55:04.374	2		270.20
			2	270.20
			2	270.20
09/12/2025	17:54:27.532	18		270.10
			18	270.10
			18	270.10
09/12/2025	17:53:27.165	3		269.95
			3	269.95
			3	269.95
09/12/2025	17:53:24.863	20		270.05
			20	270.05
			20	270.05
09/12/2025	17:53:14.201	314		269.90
			314	269.90
			314	269.90
09/12/2025	17:53:08.448	3		269.90
			3	269.90
			3	269.90
09/12/2025	17:51:31.941	2		270.10
			2	270.10
			2	270.10
09/12/2025	17:49:46.151	1		269.90
			1	269.90
			1	269.90
09/12/2025	17:48:03.215	100		269.75
			100	269.75
			100	269.75
09/12/2025	17:43:32.732	50		269.75
			50	269.75
			50	269.75
09/12/2025	17:42:18.679	6		269.80
			6	269.80
			6	269.80
09/12/2025	17:41:23.615	25		269.90
			25	269.90
			25	269.90
09/12/2025	17:40:38.886	7		270.05
			7	270.05
			7	270.05
09/12/2025	17:40:19.259	9		270.05
			9	270.05
			9	270.05
09/12/2025	17:40:08.533	9		270.10
			9	270.10
			9	270.10
09/12/2025	17:39:48.166	8		270.20
			8	270.20
			8	270.20
09/12/2025	17:39:15.192	55		270.30
			55	270.30
			55	270.30
09/12/2025	17:38:49.404	110		270.20
			110	270.20
			110	270.20
09/12/2025	17:38:37.892	10		270.15
			10	270.15
			10	270.15
09/12/2025	17:37:08.311	132		270.20
			132	270.20
			132	270.20
09/12/2025	17:36:43.770	10		270.15
			10	270.15
			10	270.15
09/12/2025	17:35:56.820	10		270.30
			10	270.30
			10	270.30
09/12/2025	17:34:41.159	12		270.25
			12	270.25
			12	270.25
09/12/2025	17:34:08.852	6		270.15
			6	270.15
			6	270.15
09/12/2025	17:32:10.022	30		270.00
			10	270.00
			30	270.00
			20	270.00
09/12/2025	17:30:36.504	1		269.95
			1	269.95
			1	269.95
09/12/2025	17:30:33.619	100		269.90
			100	269.90
			100	269.90
09/12/2025	17:29:52.929	4		269.85
			4	269.85
			4	269.85
09/12/2025	17:29:50.874	72		269.85
			72	269.85
			72	269.85
09/12/2025	17:28:38.445	150		269.70
			150	269.70
			150	269.70
09/12/2025	17:27:05.628	1		269.75
			1	269.75
			1	269.75
09/12/2025	17:26:54.675	100		269.70
			100	269.70
			100	269.70
09/12/2025	17:26:49.288	1		269.70
			1	269.70
			1	269.70
09/12/2025	17:25:49.408	1		269.70
			1	269.70
			1	269.70
09/12/2025	17:25:34.605	4		269.65
			4	269.65
			4	269.65
09/12/2025	17:25:33.189	36		269.65
			36	269.65
			36	269.65
09/12/2025	17:24:46.304	1		269.80
			1	269.80
			1	269.80
09/12/2025	17:24:08.665	1		269.70
			1	269.70
			1	269.70
09/12/2025	17:23:55.198	20		269.85
			20	269.85
			20	269.85
09/12/2025	17:23:13.014	12		269.95
			12	269.95
			12	269.95
09/12/2025	17:23:08.809	82		269.90
			82	269.90
			82	269.90
09/12/2025	17:22:05.710	5		269.85
			5	269.85
			5	269.85
09/12/2025	17:21:57.750	2		269.85
			2	269.85
			2	269.85
09/12/2025	17:21:44.586	50		269.70
			50	269.70
			50	269.70
09/12/2025	17:20:10.989	2		269.90
			2	269.90
			2	269.90
09/12/2025	17:20:10.187	50		269.80
			50	269.80
			50	269.80
09/12/2025	17:20:08.859	1		269.95
			1	269.95
			1	269.95
09/12/2025	17:18:22.564	100		270.00
			100	270.00
			100	270.00
09/12/2025	17:18:06.256	120		270.05
			120	270.05
			120	270.05
09/12/2025	17:18:00.736	50		269.90
			50	269.90
			50	269.90
09/12/2025	17:16:57.081	4		270.15
			4	270.15
			4	270.15
09/12/2025	17:15:58.269	33		270.00
			33	270.00
			33	270.00
09/12/2025	17:15:50.664	8		270.10
			8	270.10
			8	270.10
09/12/2025	17:14:26.593	40		270.00
			40	270.00
			40	270.00
09/12/2025	17:14:08.360	10		269.90
			10	269.90
			10	269.90
09/12/2025	17:14:01.688	3		269.90
			3	269.90
			3	269.90
09/12/2025	17:10:54.628	10		270.00
			10	270.00
			10	270.00
09/12/2025	17:10:11.242	100		269.95
			100	269.95
			100	269.95
09/12/2025	17:10:08.323	10		269.85
			10	269.85
			10	269.85
09/12/2025	17:10:06.361	34		269.85
			34	269.85
			34	269.85
09/12/2025	17:09:44.500	11		269.85
			11	269.85
			11	269.85
09/12/2025	17:09:37.875	44		270.00
			44	270.00
			44	270.00
09/12/2025	17:08:29.210	1		270.10
			1	270.10
			1	270.10
09/12/2025	17:08:26.982	4		270.10
			4	270.10
			4	270.10
09/12/2025	17:07:36.089	20		270.10
			20	270.10
			20	270.10
09/12/2025	17:05:37.839	40		270.10
			40	270.10
			40	270.10
09/12/2025	17:05:24.376	2		270.20
			2	270.20
			2	270.20
09/12/2025	17:05:01.501	100		270.10
			100	270.10
			100	270.10
09/12/2025	17:04:43.372	9		270.10
			9	270.10
			9	270.10
09/12/2025	17:03:30.846	48		270.35
			48	270.35
			48	270.35
09/12/2025	17:03:14.981	3		270.35
			3	270.35
			3	270.35
09/12/2025	17:02:09.344	1		270.35
			1	270.35
			1	270.35
09/12/2025	17:00:48.629	15		270.20
			15	270.20
			15	270.20
09/12/2025	17:00:01.265	6		270.30
			6	270.30
			6	270.30
09/12/2025	16:58:42.577	2		270.25
			2	270.25
			2	270.25
09/12/2025	16:56:38.776	41		270.15
			41	270.15
			41	270.15
09/12/2025	16:56:08.154	10		270.05
			10	270.05
			10	270.05
09/12/2025	16:56:07.739	263		270.00
			263	270.00
			263	270.00
09/12/2025	16:56:05.047	100		270.00
			100	270.00
			100	270.00
09/12/2025	16:55:25.643	37		270.05
			37	270.05
			37	270.05
09/12/2025	16:55:25.464	99		270.00
			2	270.00
			20	270.00
			13	270.00
			36	270.00
			8	270.00
			1	270.00
			99	270.00
			1	270.00
			1	270.00
			15	270.00
			2	270.00
09/12/2025	16:55:08.422	32		269.95
			32	269.95
			32	269.95
09/12/2025	16:54:05.995	2		269.65
			2	269.65
			2	269.65
09/12/2025	16:53:59.975	20		269.65
			20	269.65
			20	269.65
09/12/2025	16:53:57.278	2		269.70
			2	269.70
			2	269.70
09/12/2025	16:53:36.720	150		269.65
			150	269.65
			150	269.65
09/12/2025	16:52:01.066	184		269.95
			184	269.95
			184	269.95
09/12/2025	16:52:00.766	11		269.95
			11	269.95
			11	269.95
09/12/2025	16:51:03.340	280		269.85
			280	269.85
			280	269.85
09/12/2025	16:51:02.137	38		269.90
			38	269.90
			38	269.90
09/12/2025	16:50:54.415	2		269.75
			2	269.75
			2	269.75
09/12/2025	16:49:26.275	2		269.60
			2	269.60
			2	269.60
09/12/2025	16:47:31.110	35		269.60
			35	269.60
			35	269.60
09/12/2025	16:47:12.580	4		269.65
			4	269.65
			4	269.65
09/12/2025	16:47:12.550	15		269.65
			15	269.65
			15	269.65
09/12/2025	16:46:43.620	5		269.50
			5	269.50
			5	269.50
09/12/2025	16:45:41.670	60		269.55
			60	269.55
			60	269.55
09/12/2025	16:45:22.805	230		269.60
			230	269.60
			230	269.60
09/12/2025	16:45:02.458	700		269.60
			700	269.60
			700	269.60
09/12/2025	16:43:42.637	60		269.40
			60	269.40
			60	269.40
09/12/2025	16:41:55.586	1		269.40
			1	269.40
			1	269.40
09/12/2025	16:41:45.848	110		269.50
			110	269.50
			110	269.50
09/12/2025	16:39:57.620	4		269.40
			4	269.40
			4	269.40
09/12/2025	16:39:55.696	3		269.30
			3	269.30
			3	269.30
09/12/2025	16:38:49.988	5		269.10
			5	269.10
			5	269.10
09/12/2025	16:36:28.773	3		268.95
			3	268.95
			3	268.95
09/12/2025	16:36:12.071	1		269.05
			1	269.05
			1	269.05
09/12/2025	16:36:09.963	40		268.95
			40	268.95
			40	268.95
09/12/2025	16:35:58.408	42		269.05
			42	269.05
			42	269.05
09/12/2025	16:35:35.187	50		268.90
			50	268.90
			50	268.90
09/12/2025	16:35:30.158	18		269.00
			18	269.00
			18	269.00
09/12/2025	16:35:13.915	1		268.95
			1	268.95
			1	268.95
09/12/2025	16:34:58.060	18		269.15
			18	269.15
			18	269.15
09/12/2025	16:33:45.016	70		268.85
			70	268.85
			70	268.85
09/12/2025	16:31:25.538	5		269.25
			5	269.25
			5	269.25
09/12/2025	16:31:19.302	1		269.10
			1	269.10
			1	269.10
09/12/2025	16:31:12.656	55		269.10
			55	269.10
			55	269.10
09/12/2025	16:30:12.526	19		269.30
			19	269.30
			19	269.30
09/12/2025	16:29:48.045	33		269.40
			33	269.40
			33	269.40
09/12/2025	16:26:45.436	37		269.45
			37	269.45
			37	269.45
09/12/2025	16:26:25.064	100		269.40
			100	269.40
			100	269.40
09/12/2025	16:25:52.942	2		269.60
			2	269.60
			2	269.60
09/12/2025	16:25:47.367	20		269.55
			20	269.55
			20	269.55
09/12/2025	16:25:35.381	10		269.35
			10	269.35
			10	269.35
09/12/2025	16:24:21.131	2		269.10
			2	269.10
			2	269.10
09/12/2025	16:23:18.438	3		269.00
			3	269.00
			3	269.00
09/12/2025	16:22:56.907	3		268.90
			3	268.90
			3	268.90
09/12/2025	16:21:57.869	2		269.10
			2	269.10
			2	269.10
09/12/2025	16:21:38.961	10		269.20
			10	269.20
			10	269.20
09/12/2025	16:20:04.730	30		269.10
			30	269.10
			30	269.10
09/12/2025	16:20:00.336	15		269.05
			15	269.05
			15	269.05
09/12/2025	16:19:29.959	50		269.05
			50	269.05
			50	269.05
09/12/2025	16:19:20.345	75		269.10
			75	269.10
			75	269.10
09/12/2025	16:19:17.421	1		269.10
			1	269.10
			1	269.10
09/12/2025	16:18:25.738	305		269.00
			305	269.00
			305	269.00
09/12/2025	16:18:23.706	12		269.00
			12	269.00
			12	269.00
09/12/2025	16:16:09.756	1		269.00
			1	269.00
			1	269.00
09/12/2025	16:15:53.617	6		268.85
			6	268.85
			6	268.85
09/12/2025	16:14:59.812	2		268.95
			2	268.95
			2	268.95
09/12/2025	16:13:01.561	2		269.10
			2	269.10
			2	269.10
09/12/2025	16:10:11.400	6		269.15
			6	269.15
			6	269.15
09/12/2025	16:09:25.660	11		269.00
			11	269.00
			11	269.00
09/12/2025	16:08:47.148	20		269.05
			20	269.05
			20	269.05
09/12/2025	16:08:33.825	10		268.95
			10	268.95
			10	268.95
09/12/2025	16:08:19.350	3		269.05
			3	269.05
			3	269.05
09/12/2025	16:07:36.167	14		269.25
			14	269.25
			14	269.25
09/12/2025	16:06:27.506	32		269.05
			32	269.05
			32	269.05
09/12/2025	16:05:23.554	160		269.20
			160	269.20
			160	269.20
09/12/2025	16:03:20.026	17		269.30
			17	269.30
			17	269.30
09/12/2025	16:03:10.465	1		269.35
			1	269.35
			1	269.35
09/12/2025	16:03:06.660	30		269.40
			30	269.40
			30	269.40
09/12/2025	16:02:49.533	10		269.60
			10	269.60
			10	269.60
09/12/2025	16:02:22.947	78		269.30
			78	269.30
			78	269.30
09/12/2025	16:02:16.293	3		269.25
			3	269.25
			3	269.25
09/12/2025	16:00:52.972	4		269.25
			4	269.25
			4	269.25
09/12/2025	16:00:40.891	20		269.20
			20	269.20
			20	269.20
09/12/2025	16:00:29.635	1		268.85
			1	268.85
			1	268.85
09/12/2025	16:00:01.364	3		268.65
			3	268.65
			3	268.65
09/12/2025	15:59:48.602	8		268.55
			8	268.55
			8	268.55
09/12/2025	15:58:18.535	92		268.25
			92	268.25
			92	268.25
09/12/2025	15:57:51.250	2		268.30
			2	268.30
			2	268.30
09/12/2025	15:56:39.623	3		268.20
			3	268.20
			3	268.20
09/12/2025	15:55:38.005	4		268.20
			4	268.20
			4	268.20
09/12/2025	15:54:49.605	8		268.15
			8	268.15
			8	268.15
09/12/2025	15:54:29.015	3		268.10
			3	268.10
			3	268.10
09/12/2025	15:54:05.477	1		268.25
			1	268.25
			1	268.25
09/12/2025	15:54:00.046	4		268.15
			4	268.15
			4	268.15
09/12/2025	15:53:20.961	9		268.45
			9	268.45
			9	268.45
09/12/2025	15:53:08.915	1		268.45
			1	268.45
			1	268.45
09/12/2025	15:52:48.194	41		268.55
			41	268.55
			41	268.55
09/12/2025	15:52:22.576	34		268.45
			34	268.45
			34	268.45
09/12/2025	15:50:04.071	4		268.80
			4	268.80
			4	268.80
09/12/2025	15:47:55.213	10		268.80
			10	268.80
			10	268.80
09/12/2025	15:47:44.772	2		268.90
			2	268.90
			2	268.90
09/12/2025	15:47:42.261	1		269.00
			1	269.00
			1	269.00
09/12/2025	15:47:07.968	14		269.15
			14	269.15
			14	269.15
09/12/2025	15:46:29.007	2		269.20
			2	269.20
			2	269.20
09/12/2025	15:45:30.464	1		269.05
			1	269.05
			1	269.05
09/12/2025	15:44:53.966	5		268.80
			5	268.80
			5	268.80
09/12/2025	15:43:54.478	15		268.70
			15	268.70
			15	268.70
09/12/2025	15:43:34.321	1		269.05
			1	269.05
			1	269.05
09/12/2025	15:43:30.482	10		269.00
			10	269.00
			10	269.00
09/12/2025	15:41:04.776	26		269.00
			26	269.00
			26	269.00
09/12/2025	15:40:58.933	10		269.05
			10	269.05
			10	269.05
09/12/2025	15:40:52.777	10		269.50
			10	269.50
			10	269.50
09/12/2025	15:40:14.486	5		269.70
			5	269.70
			5	269.70
09/12/2025	15:39:56.418	4		269.55
			4	269.55
			4	269.55
09/12/2025	15:38:46.234	5		269.40
			5	269.40
			5	269.40
09/12/2025	15:38:06.466	9		269.40
			9	269.40
			9	269.40
09/12/2025	15:36:39.966	116		268.90
			107	268.90
			116	268.90
			9	268.90
09/12/2025	15:36:14.298	3		268.80
			3	268.80
			3	268.80
09/12/2025	15:36:10.521	20		268.65
			20	268.65
			20	268.65
09/12/2025	15:36:06.160	1		268.85
			1	268.85
			1	268.85
09/12/2025	15:34:34.094	1		268.35
			1	268.35
			1	268.35
09/12/2025	15:34:06.771	316		268.45
			316	268.45
			316	268.45
09/12/2025	15:33:47.092	48		268.75
			48	268.75
			48	268.75
09/12/2025	15:31:19.963	10		268.30
			10	268.30
			10	268.30
09/12/2025	15:31:12.334	5		268.55
			5	268.55
			5	268.55
09/12/2025	15:30:19.006	11		269.20
			11	269.20
			11	269.20
09/12/2025	15:30:12.796	422		269.35
			2	269.35
			350	269.35
			30	269.35
			394	269.35
			40	269.35
			28	269.35
09/12/2025	15:27:40.778	150		268.25
			150	268.25
			150	268.25
09/12/2025	15:27:01.771	50		268.45
			50	268.45
			50	268.45
09/12/2025	15:27:00.315	20		268.50
			20	268.50
			20	268.50
09/12/2025	15:25:57.721	100		268.60
			100	268.60
			100	268.60
09/12/2025	15:23:37.301	5		268.50
			5	268.50
			5	268.50
09/12/2025	15:22:59.436	37		268.35
			37	268.35
			37	268.35
09/12/2025	15:22:26.444	2		268.20
			2	268.20
			2	268.20
09/12/2025	15:20:56.807	2		268.10
			2	268.10
			2	268.10
09/12/2025	15:20:07.146	15		268.25
			15	268.25
			15	268.25
09/12/2025	15:18:42.592	132		268.25
			132	268.25
			132	268.25
09/12/2025	15:17:41.063	3		268.00
			3	268.00
			3	268.00
09/12/2025	15:17:06.975	5		268.00
			5	268.00
			5	268.00
09/12/2025	15:15:35.728	10		268.10
			10	268.10
			10	268.10
09/12/2025	15:12:38.759	50		268.00
			50	268.00
			50	268.00
09/12/2025	15:12:04.735	35		268.15
			35	268.15
			35	268.15
09/12/2025	15:10:36.234	5		268.10
			5	268.10
			5	268.10
09/12/2025	15:09:49.431	8		267.90
			8	267.90
			8	267.90
09/12/2025	15:08:11.780	8		268.15
			8	268.15
			8	268.15
09/12/2025	15:05:16.544	35		268.40
			35	268.40
			35	268.40
09/12/2025	15:04:11.310	37		268.40
			37	268.40
			37	268.40
09/12/2025	15:03:50.712	12		268.45
			12	268.45
			12	268.45
09/12/2025	15:03:46.572	98		268.45
			98	268.45
			98	268.45
09/12/2025	15:02:44.405	3		268.30
			3	268.30
			3	268.30
09/12/2025	15:02:35.687	12		268.30
			12	268.30
			12	268.30
09/12/2025	15:01:29.885	19		268.50
			19	268.50
			19	268.50
09/12/2025	15:00:41.552	20		268.55
			20	268.55
			20	268.55
09/12/2025	15:00:25.467	3		268.35
			3	268.35
			3	268.35
09/12/2025	14:58:36.385	1		268.25
			1	268.25
			1	268.25
09/12/2025	14:55:24.773	1		268.20
			1	268.20
			1	268.20
09/12/2025	14:52:42.865	18		268.40
			18	268.40
			18	268.40
09/12/2025	14:51:56.081	5		268.15
			5	268.15
			5	268.15
09/12/2025	14:51:19.800	20		268.20
			20	268.20
			20	268.20
09/12/2025	14:48:17.443	250		268.05
			250	268.05
			250	268.05
09/12/2025	14:47:15.479	10		268.00
			10	268.00
			10	268.00
09/12/2025	14:46:29.611	2		268.10
			2	268.10
			2	268.10
09/12/2025	14:45:40.601	12		267.95
			12	267.95
			12	267.95
09/12/2025	14:45:13.359	2		267.90
			2	267.90
			2	267.90
09/12/2025	14:44:55.280	4		267.80
			4	267.80
			4	267.80
09/12/2025	14:43:06.527	3		267.70
			3	267.70
			3	267.70
09/12/2025	14:42:55.402	1		267.95
			1	267.95
			1	267.95
09/12/2025	14:42:53.135	2		267.95
			2	267.95
			2	267.95
09/12/2025	14:41:16.233	30		268.05
			30	268.05
			30	268.05
09/12/2025	14:38:12.169	10		267.80
			10	267.80
			10	267.80
09/12/2025	14:36:27.193	1		267.75
			1	267.75
			1	267.75
09/12/2025	14:35:59.987	20		267.95
			20	267.95
			20	267.95
09/12/2025	14:35:32.369	5		267.85
			5	267.85
			5	267.85
09/12/2025	14:35:19.607	85		267.90
			35	267.90
			50	267.90
			85	267.90
09/12/2025	14:35:12.348	374		267.90
			374	267.90
			338	267.90
			36	267.90
09/12/2025	14:35:12.238	120		268.00
			10	268.00
			17	268.00
			37	268.00
			2	268.00
			3	268.00
			19	268.00
			5	268.00
			2	268.00
			15	268.00
			120	268.00
			10	268.00
09/12/2025	14:35:03.667	22		268.10
			22	268.10
			22	268.10
09/12/2025	14:33:54.668	400		268.20
			400	268.20
			400	268.20
09/12/2025	14:33:31.802	85		268.25
			85	268.25
			85	268.25
09/12/2025	14:33:09.808	2		268.10
			2	268.10
			2	268.10
09/12/2025	14:31:09.088	50		268.25
			50	268.25
			50	268.25
09/12/2025	14:30:59.658	3		268.20
			3	268.20
			3	268.20
09/12/2025	14:30:30.374	1		268.35
			1	268.35
			1	268.35
09/12/2025	14:28:29.618	4		268.20
			4	268.20
			4	268.20
09/12/2025	14:28:07.181	177		268.20
			177	268.20
			177	268.20
09/12/2025	14:26:47.331	4		268.30
			4	268.30
			4	268.30
09/12/2025	14:25:58.857	2		268.30
			2	268.30
			2	268.30
09/12/2025	14:25:12.289	5		268.20
			5	268.20
			5	268.20
09/12/2025	14:23:14.361	10		268.20
			10	268.20
			10	268.20
09/12/2025	14:22:06.794	37		268.25
			37	268.25
			37	268.25
09/12/2025	14:21:06.983	20		268.30
			20	268.30
			20	268.30
09/12/2025	14:18:28.194	5		268.15
			5	268.15
			5	268.15
09/12/2025	14:14:51.203	20		268.20
			20	268.20
			20	268.20
09/12/2025	14:14:07.571	20		268.30
			20	268.30
			1	268.30
			19	268.30
09/12/2025	14:13:43.093	1		268.30
			1	268.30
			1	268.30
09/12/2025	14:09:57.989	8		268.35
			8	268.35
			8	268.35

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: 1 646.50
Ask: 1 648.50
Volume: 61 723
+1.92%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 18:27:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice