Tradegate Exchange

Alphabet Inc. Class A

915

836

211.75

Date	Time	Volume	Order Volume	Price
14/10/2025	21:58:52.592	1		211.75
			1	211.75
			1	211.75
14/10/2025	21:58:04.906	25		211.45
			25	211.45
			25	211.45
14/10/2025	21:56:55.592	40		211.40
			40	211.40
			40	211.40
14/10/2025	21:54:51.440	50		211.05
			50	211.05
			50	211.05
14/10/2025	21:51:11.844	16		210.50
			16	210.50
			16	210.50
14/10/2025	21:50:02.428	4		210.60
			4	210.60
			4	210.60
14/10/2025	21:49:17.463	93		210.35
			93	210.35
			93	210.35
14/10/2025	21:48:01.994	79		210.20
			79	210.20
			79	210.20
14/10/2025	21:46:18.932	700		210.20
			700	210.20
			700	210.20
14/10/2025	21:45:24.208	135		209.90
			15	209.90
			120	209.90
			135	209.90
14/10/2025	21:45:24.137	31		210.00
			25	210.00
			5	210.00
			31	210.00
			1	210.00
14/10/2025	21:43:46.124	5		210.30
			5	210.30
			5	210.30
14/10/2025	21:43:36.627	24		210.50
			24	210.50
			10	210.50
			14	210.50
14/10/2025	21:42:48.259	3		210.85
			3	210.85
			3	210.85
14/10/2025	21:42:11.640	8		210.65
			8	210.65
			8	210.65
14/10/2025	21:39:50.419	3		211.45
			3	211.45
			3	211.45
14/10/2025	21:37:12.263	40		210.80
			20	210.80
			40	210.80
			20	210.80
14/10/2025	21:37:09.872	71		211.00
			10	211.00
			1	211.00
			60	211.00
			71	211.00
14/10/2025	21:37:03.076	50		211.25
			50	211.25
			50	211.25
14/10/2025	21:36:37.594	5		211.30
			5	211.30
			5	211.30
14/10/2025	21:36:05.557	180		211.25
			180	211.25
			180	211.25
14/10/2025	21:33:57.135	160		211.25
			160	211.25
			160	211.25
14/10/2025	21:31:53.301	210		211.45
			210	211.45
			210	211.45
14/10/2025	21:31:26.703	5		211.65
			5	211.65
			5	211.65
14/10/2025	21:27:20.610	498		211.75
			498	211.75
			498	211.75
14/10/2025	21:26:05.431	94		211.85
			94	211.85
			94	211.85
14/10/2025	21:24:10.366	10		211.80
			10	211.80
			10	211.80
14/10/2025	21:23:00.166	15		211.75
			15	211.75
			15	211.75
14/10/2025	21:22:31.712	42		211.70
			42	211.70
			42	211.70
14/10/2025	21:12:30.046	8		211.80
			8	211.80
			8	211.80
14/10/2025	21:12:08.888	8		211.75
			8	211.75
			8	211.75
14/10/2025	21:05:19.033	10		211.85
			10	211.85
			10	211.85
14/10/2025	21:01:56.137	100		212.00
			100	212.00
			100	212.00
14/10/2025	21:01:17.823	25		211.90
			25	211.90
			25	211.90
14/10/2025	20:57:26.480	4		211.85
			4	211.85
			4	211.85
14/10/2025	20:48:57.298	10		212.00
			10	212.00
			10	212.00
14/10/2025	20:48:34.711	50		211.95
			50	211.95
			50	211.95
14/10/2025	20:48:08.973	11		212.00
			11	212.00
			11	212.00
14/10/2025	20:46:46.954	10		212.20
			10	212.20
			10	212.20
14/10/2025	20:46:32.096	3		212.20
			3	212.20
			3	212.20
14/10/2025	20:46:29.479	10		212.05
			10	212.05
			10	212.05
14/10/2025	20:43:52.993	35		212.10
			35	212.10
			35	212.10
14/10/2025	20:41:03.388	10		212.15
			10	212.15
			10	212.15
14/10/2025	20:37:34.500	4		212.45
			4	212.45
			4	212.45
14/10/2025	20:35:48.263	15		212.40
			15	212.40
			15	212.40
14/10/2025	20:35:35.024	336		212.35
			336	212.35
			336	212.35
14/10/2025	20:33:48.829	10		212.30
			10	212.30
			10	212.30
14/10/2025	20:33:13.874	3		212.30
			3	212.30
			3	212.30
14/10/2025	20:33:05.625	1		212.45
			1	212.45
			1	212.45
14/10/2025	20:32:53.656	25		212.35
			25	212.35
			25	212.35
14/10/2025	20:32:43.274	10		212.35
			10	212.35
			10	212.35
14/10/2025	20:31:58.583	20		212.45
			20	212.45
			20	212.45
14/10/2025	20:29:43.612	70		212.45
			70	212.45
			70	212.45
14/10/2025	20:29:26.052	1		212.60
			1	212.60
			1	212.60
14/10/2025	20:29:08.516	2		212.45
			2	212.45
			2	212.45
14/10/2025	20:29:05.224	1 066		212.45
			1 051	212.45
			1 066	212.45
			15	212.45
14/10/2025	20:28:55.200	1 500		212.45
			1 500	212.45
			1 500	212.45
14/10/2025	20:27:33.086	18		212.25
			18	212.25
			18	212.25
14/10/2025	20:26:13.005	1		212.10
			1	212.10
			1	212.10
14/10/2025	20:23:04.353	20		212.25
			20	212.25
			20	212.25
14/10/2025	20:19:32.772	5		212.35
			5	212.35
			5	212.35
14/10/2025	20:19:07.588	3		212.40
			3	212.40
			3	212.40
14/10/2025	20:17:56.118	10		212.25
			10	212.25
			10	212.25
14/10/2025	20:17:19.983	5		212.30
			5	212.30
			5	212.30
14/10/2025	20:15:18.590	1		212.45
			1	212.45
			1	212.45
14/10/2025	20:12:31.568	5		212.20
			5	212.20
			5	212.20
14/10/2025	20:10:08.403	4		212.05
			4	212.05
			4	212.05
14/10/2025	20:08:45.953	2		212.15
			2	212.15
			2	212.15
14/10/2025	20:07:45.182	5		212.05
			5	212.05
			5	212.05
14/10/2025	20:06:37.001	10		212.20
			10	212.20
			10	212.20
14/10/2025	20:06:27.090	217		212.05
			217	212.05
			217	212.05
14/10/2025	20:06:09.102	10		212.10
			10	212.10
			10	212.10
14/10/2025	20:04:53.841	4		212.20
			4	212.20
			4	212.20
14/10/2025	20:03:34.278	2		212.25
			2	212.25
			2	212.25
14/10/2025	20:03:10.646	10		212.35
			10	212.35
			10	212.35
14/10/2025	20:01:57.215	2		212.30
			2	212.30
			2	212.30
14/10/2025	20:01:48.135	20		212.45
			20	212.45
			20	212.45
14/10/2025	20:01:11.964	34		212.30
			34	212.30
			34	212.30
14/10/2025	20:00:25.770	200		212.30
			200	212.30
			200	212.30
14/10/2025	19:59:53.071	5		212.30
			5	212.30
			5	212.30
14/10/2025	19:55:59.334	1		212.45
			1	212.45
			1	212.45
14/10/2025	19:55:57.228	9		212.45
			9	212.45
			9	212.45
14/10/2025	19:55:34.848	94		212.45
			94	212.45
			94	212.45
14/10/2025	19:55:26.030	1		212.30
			1	212.30
			1	212.30
14/10/2025	19:54:16.660	1		212.20
			1	212.20
			1	212.20
14/10/2025	19:48:53.285	615		212.25
			615	212.25
			615	212.25
14/10/2025	19:47:42.574	3		212.30
			3	212.30
			3	212.30
14/10/2025	19:47:37.021	4		212.30
			4	212.30
			4	212.30
14/10/2025	19:45:35.179	8		212.50
			8	212.50
			8	212.50
14/10/2025	19:45:16.035	10		212.30
			10	212.30
			10	212.30
14/10/2025	19:44:49.262	6		212.25
			6	212.25
			6	212.25
14/10/2025	19:44:36.814	2		212.30
			2	212.30
			2	212.30
14/10/2025	19:42:39.457	20		212.35
			20	212.35
			20	212.35
14/10/2025	19:39:11.400	16		212.20
			16	212.20
			16	212.20
14/10/2025	19:37:34.959	1		212.20
			1	212.20
			1	212.20
14/10/2025	19:37:20.696	24		212.20
			24	212.20
			24	212.20
14/10/2025	19:36:01.475	2		212.30
			2	212.30
			2	212.30
14/10/2025	19:32:18.793	7		212.40
			7	212.40
			7	212.40
14/10/2025	19:31:00.386	1		212.50
			1	212.50
			1	212.50
14/10/2025	19:30:26.585	4		212.45
			4	212.45
			4	212.45
14/10/2025	19:29:42.397	5		212.40
			5	212.40
			5	212.40
14/10/2025	19:29:15.346	20		212.40
			20	212.40
			20	212.40
14/10/2025	19:28:47.660	7		212.45
			7	212.45
			7	212.45
14/10/2025	19:27:45.168	15		212.55
			15	212.55
			15	212.55
14/10/2025	19:27:24.577	20		212.60
			20	212.60
			20	212.60
14/10/2025	19:27:16.869	1		212.60
			1	212.60
			1	212.60
14/10/2025	19:27:07.207	1		212.45
			1	212.45
			1	212.45
14/10/2025	19:24:29.485	25		212.50
			25	212.50
			25	212.50
14/10/2025	19:20:25.725	230		212.35
			230	212.35
			230	212.35
14/10/2025	19:20:08.422	10		212.45
			10	212.45
			10	212.45
14/10/2025	19:15:18.438	1		212.30
			1	212.30
			1	212.30
14/10/2025	19:14:49.013	9		212.25
			9	212.25
			9	212.25
14/10/2025	19:10:12.049	50		212.05
			50	212.05
			50	212.05
14/10/2025	19:09:57.774	75		212.00
			75	212.00
			75	212.00
14/10/2025	19:06:54.573	46		212.00
			46	212.00
			46	212.00
14/10/2025	19:05:22.732	30		211.90
			30	211.90
			30	211.90
14/10/2025	19:01:58.957	750		211.75
			750	211.75
			750	211.75
14/10/2025	18:58:34.548	40		212.15
			40	212.15
			40	212.15
14/10/2025	18:56:36.653	9		212.15
			9	212.15
			9	212.15
14/10/2025	18:56:25.085	42		212.25
			42	212.25
			42	212.25
14/10/2025	18:52:39.724	8		212.70
			8	212.70
			8	212.70
14/10/2025	18:51:21.416	20		212.65
			20	212.65
			20	212.65
14/10/2025	18:49:18.403	2		212.40
			2	212.40
			2	212.40
14/10/2025	18:48:02.075	30		212.45
			30	212.45
			30	212.45
14/10/2025	18:47:54.491	1		212.30
			1	212.30
			1	212.30
14/10/2025	18:47:27.872	50		212.30
			50	212.30
			50	212.30
14/10/2025	18:46:14.877	24		212.30
			24	212.30
			24	212.30
14/10/2025	18:45:50.532	1		212.20
			1	212.20
			1	212.20
14/10/2025	18:45:40.072	1		212.05
			1	212.05
			1	212.05
14/10/2025	18:42:30.682	100		212.35
			100	212.35
			100	212.35
14/10/2025	18:42:09.764	1		212.40
			1	212.40
			1	212.40
14/10/2025	18:41:16.377	20		212.30
			20	212.30
			20	212.30
14/10/2025	18:41:08.730	100		212.45
			100	212.45
			100	212.45
14/10/2025	18:41:00.968	6		212.50
			6	212.50
			6	212.50
14/10/2025	18:40:44.436	50		212.40
			50	212.40
			50	212.40
14/10/2025	18:40:30.540	210		212.35
			210	212.35
			210	212.35
14/10/2025	18:39:38.923	3		212.45
			3	212.45
			3	212.45
14/10/2025	18:38:23.731	10		212.75
			10	212.75
			10	212.75
14/10/2025	18:37:45.158	2		212.80
			2	212.80
			2	212.80
14/10/2025	18:37:40.961	6		212.80
			6	212.80
			6	212.80
14/10/2025	18:37:31.413	11		212.65
			11	212.65
			11	212.65
14/10/2025	18:36:55.333	100		212.50
			100	212.50
			100	212.50
14/10/2025	18:35:39.356	10		212.55
			10	212.55
			10	212.55
14/10/2025	18:34:30.102	35		212.65
			35	212.65
			35	212.65
14/10/2025	18:33:37.078	46		212.60
			46	212.60
			46	212.60
14/10/2025	18:31:49.464	155		212.40
			155	212.40
			155	212.40
14/10/2025	18:31:01.402	1		212.50
			1	212.50
			1	212.50
14/10/2025	18:30:32.365	8		212.45
			8	212.45
			8	212.45
14/10/2025	18:29:55.353	5		212.50
			5	212.50
			5	212.50
14/10/2025	18:26:08.934	1		212.65
			1	212.65
			1	212.65
14/10/2025	18:25:31.873	29		212.40
			29	212.40
			29	212.40
14/10/2025	18:24:14.834	40		212.50
			40	212.50
			40	212.50
14/10/2025	18:22:44.975	1		212.40
			1	212.40
			1	212.40
14/10/2025	18:19:47.869	15		212.00
			15	212.00
			15	212.00
14/10/2025	18:15:12.483	6		211.80
			6	211.80
			6	211.80
14/10/2025	18:14:12.295	120		211.80
			120	211.80
			120	211.80
14/10/2025	18:13:54.391	10		211.85
			10	211.85
			10	211.85
14/10/2025	18:11:26.403	10		211.65
			10	211.65
			10	211.65
14/10/2025	18:07:06.155	12		211.90
			12	211.90
			12	211.90
14/10/2025	18:07:00.809	2		212.10
			2	212.10
			2	212.10
14/10/2025	18:06:04.061	5		212.10
			5	212.10
			5	212.10
14/10/2025	18:05:59.840	1		212.15
			1	212.15
			1	212.15
14/10/2025	18:05:34.781	1		212.05
			1	212.05
			1	212.05
14/10/2025	18:05:20.198	60		212.10
			60	212.10
			60	212.10
14/10/2025	18:05:05.616	1		212.25
			1	212.25
			1	212.25
14/10/2025	18:03:17.669	40		212.60
			40	212.60
			40	212.60
14/10/2025	18:03:17.172	45		212.45
			45	212.45
			45	212.45
14/10/2025	17:59:42.883	50		212.70
			50	212.70
			50	212.70
14/10/2025	17:59:18.969	5		212.80
			5	212.80
			5	212.80
14/10/2025	17:59:18.687	5		212.75
			5	212.75
			5	212.75
14/10/2025	17:58:24.826	3		212.65
			3	212.65
			3	212.65
14/10/2025	17:57:43.303	50		212.85
			50	212.85
			50	212.85
14/10/2025	17:55:44.471	65		212.75
			65	212.75
			65	212.75
14/10/2025	17:54:23.779	15		212.75
			15	212.75
			15	212.75
14/10/2025	17:54:13.598	1 400		212.80
			1 400	212.80
			1 400	212.80
14/10/2025	17:54:10.526	80		212.80
			80	212.80
			80	212.80
14/10/2025	17:53:01.724	1		212.75
			1	212.75
			1	212.75
14/10/2025	17:52:10.797	1		212.65
			1	212.65
			1	212.65
14/10/2025	17:51:22.648	100		212.55
			100	212.55
			100	212.55
14/10/2025	17:51:07.359	2		212.45
			2	212.45
			2	212.45
14/10/2025	17:48:40.777	90		212.25
			90	212.25
			90	212.25
14/10/2025	17:47:50.110	20		212.45
			20	212.45
			20	212.45
14/10/2025	17:47:19.927	31		212.35
			31	212.35
			31	212.35
14/10/2025	17:46:41.075	5		212.25
			5	212.25
			5	212.25
14/10/2025	17:45:23.102	30		212.30
			30	212.30
			30	212.30
14/10/2025	17:44:29.861	1		212.70
			1	212.70
			1	212.70
14/10/2025	17:44:03.589	60		212.50
			60	212.50
			60	212.50
14/10/2025	17:43:49.103	1		212.30
			1	212.30
			1	212.30
14/10/2025	17:43:22.860	2		212.15
			2	212.15
			2	212.15
14/10/2025	17:41:55.893	8		212.20
			8	212.20
			8	212.20
14/10/2025	17:41:55.229	3		212.10
			3	212.10
			3	212.10
14/10/2025	17:40:35.061	10		211.75
			10	211.75
			10	211.75
14/10/2025	17:38:34.756	30		212.05
			30	212.05
			30	212.05
14/10/2025	17:38:29.739	5		212.20
			5	212.20
			5	212.20
14/10/2025	17:38:29.538	30		212.10
			30	212.10
			30	212.10
14/10/2025	17:37:48.311	5		212.05
			5	212.05
			5	212.05
14/10/2025	17:37:14.344	5		212.10
			5	212.10
			5	212.10
14/10/2025	17:35:47.222	418		212.00
			35	212.00
			150	212.00
			35	212.00
			5	212.00
			418	212.00
			3	212.00
			75	212.00
			1	212.00
			50	212.00
			5	212.00
			50	212.00
			9	212.00
14/10/2025	17:35:34.893	25		211.95
			25	211.95
			25	211.95
14/10/2025	17:33:47.718	200		211.85
			200	211.85
			200	211.85
14/10/2025	17:31:17.396	2		211.90
			2	211.90
			2	211.90
14/10/2025	17:31:02.308	50		211.80
			50	211.80
			50	211.80
14/10/2025	17:30:55.913	5		211.75
			5	211.75
			5	211.75
14/10/2025	17:30:54.395	20		211.70
			20	211.70
			20	211.70
14/10/2025	17:29:28.914	15		211.70
			15	211.70
			15	211.70
14/10/2025	17:29:17.821	10		211.60
			10	211.60
			10	211.60
14/10/2025	17:28:04.654	1		211.55
			1	211.55
			1	211.55
14/10/2025	17:27:54.982	4		211.60
			4	211.60
			4	211.60
14/10/2025	17:27:11.872	1		211.50
			1	211.50
			1	211.50
14/10/2025	17:26:34.617	10		211.50
			10	211.50
			10	211.50
14/10/2025	17:26:04.171	1		211.75
			1	211.75
			1	211.75
14/10/2025	17:21:53.677	20		211.75
			20	211.75
			20	211.75
14/10/2025	17:21:32.427	46		211.65
			46	211.65
			46	211.65
14/10/2025	17:20:26.223	30		211.40
			30	211.40
			30	211.40
14/10/2025	17:18:51.534	5		211.55
			5	211.55
			5	211.55
14/10/2025	17:18:31.014	15		211.65
			15	211.65
			15	211.65
14/10/2025	17:18:00.979	20		211.60
			20	211.60
			20	211.60
14/10/2025	17:15:54.368	40		211.55
			40	211.55
			40	211.55
14/10/2025	17:15:48.804	5		211.50
			5	211.50
			5	211.50
14/10/2025	17:12:54.346	1		211.55
			1	211.55
			1	211.55
14/10/2025	17:12:10.404	11		211.60
			11	211.60
			11	211.60
14/10/2025	17:10:56.333	1		211.55
			1	211.55
			1	211.55
14/10/2025	17:10:46.013	30		211.50
			30	211.50
			30	211.50
14/10/2025	17:09:49.062	30		211.55
			30	211.55
			30	211.55
14/10/2025	17:07:56.056	46		211.55
			46	211.55
			46	211.55
14/10/2025	17:06:38.910	10		211.60
			10	211.60
			10	211.60
14/10/2025	17:03:19.977	500		211.40
			500	211.40
			500	211.40
14/10/2025	17:03:17.191	2		211.35
			2	211.35
			2	211.35
14/10/2025	17:01:38.277	500		211.25
			500	211.25
			500	211.25
14/10/2025	17:01:33.811	500		211.25
			500	211.25
			500	211.25
14/10/2025	17:01:23.516	1 500		211.25
			1 500	211.25
			1 500	211.25
14/10/2025	17:00:36.180	65		211.35
			65	211.35
			65	211.35
14/10/2025	17:00:34.455	70		211.30
			70	211.30
			70	211.30
14/10/2025	17:00:07.922	50		211.30
			50	211.30
			50	211.30
14/10/2025	16:57:50.377	95		211.40
			95	211.40
			95	211.40
14/10/2025	16:57:23.627	80		211.40
			80	211.40
			80	211.40
14/10/2025	16:56:29.067	15		211.15
			15	211.15
			15	211.15
14/10/2025	16:52:28.764	2		211.40
			2	211.40
			2	211.40
14/10/2025	16:52:20.786	100		211.40
			100	211.40
			100	211.40
14/10/2025	16:51:42.514	50		211.10
			50	211.10
			50	211.10
14/10/2025	16:50:57.980	10		211.10
			10	211.10
			10	211.10
14/10/2025	16:50:26.610	10		211.35
			10	211.35
			10	211.35
14/10/2025	16:50:24.458	5		211.25
			5	211.25
			5	211.25
14/10/2025	16:50:23.024	47		211.30
			47	211.30
			47	211.30
14/10/2025	16:48:58.743	15		211.15
			15	211.15
			15	211.15
14/10/2025	16:45:47.485	1		211.65
			1	211.65
			1	211.65
14/10/2025	16:45:43.761	2		211.75
			2	211.75
			2	211.75
14/10/2025	16:45:12.369	2		211.70
			2	211.70
			2	211.70
14/10/2025	16:44:51.941	20		211.55
			20	211.55
			20	211.55
14/10/2025	16:43:19.879	1		211.75
			1	211.75
			1	211.75
14/10/2025	16:41:37.100	7		211.80
			7	211.80
			7	211.80
14/10/2025	16:40:49.610	10		211.50
			10	211.50
			10	211.50
14/10/2025	16:40:41.829	20		211.60
			20	211.60
			20	211.60
14/10/2025	16:40:15.518	8		211.45
			8	211.45
			8	211.45
14/10/2025	16:39:15.693	1		211.75
			1	211.75
			1	211.75
14/10/2025	16:39:07.670	25		211.70
			25	211.70
			25	211.70
14/10/2025	16:38:24.062	3		211.60
			3	211.60
			3	211.60
14/10/2025	16:38:06.931	5		211.35
			5	211.35
			5	211.35
14/10/2025	16:37:29.556	19		211.35
			19	211.35
			19	211.35
14/10/2025	16:37:09.733	17		211.50
			7	211.50
			17	211.50
			10	211.50
14/10/2025	16:36:39.744	4		211.10
			4	211.10
			4	211.10
14/10/2025	16:36:24.540	14		211.00
			14	211.00
			14	211.00
14/10/2025	16:36:05.775	4		211.00
			4	211.00
			4	211.00
14/10/2025	16:35:58.705	190		211.00
			190	211.00
			190	211.00
14/10/2025	16:34:27.017	1		210.95
			1	210.95
			1	210.95
14/10/2025	16:33:31.804	1		211.15
			1	211.15
			1	211.15
14/10/2025	16:33:09.266	28		211.40
			28	211.40
			28	211.40
14/10/2025	16:33:06.804	338		211.30
			338	211.30
			338	211.30
14/10/2025	16:33:01.987	11		211.20
			10	211.20
			11	211.20
			1	211.20
14/10/2025	16:32:26.595	267		211.25
			17	211.25
			267	211.25
			250	211.25
14/10/2025	16:32:16.247	7		211.00
			7	211.00
			7	211.00
14/10/2025	16:32:09.753	60		211.00
			60	211.00
			60	211.00
14/10/2025	16:30:53.129	47		210.95
			47	210.95
			47	210.95
14/10/2025	16:30:33.835	20		211.00
			20	211.00
			20	211.00
14/10/2025	16:29:42.107	13		211.00
			13	211.00
			13	211.00
14/10/2025	16:29:29.033	24		210.95
			24	210.95
			24	210.95
14/10/2025	16:28:54.996	1		210.95
			1	210.95
			1	210.95
14/10/2025	16:28:54.850	300		210.95
			300	210.95
			300	210.95
14/10/2025	16:28:20.798	62		210.55
			62	210.55
			62	210.55
14/10/2025	16:27:37.436	10		210.60
			10	210.60
			10	210.60
14/10/2025	16:26:14.558	32		210.50
			32	210.50
			32	210.50
14/10/2025	16:25:09.718	5		210.40
			5	210.40
			5	210.40
14/10/2025	16:24:04.008	7		210.40
			7	210.40
			7	210.40
14/10/2025	16:23:25.837	1		210.10
			1	210.10
			1	210.10
14/10/2025	16:23:07.366	38		210.15
			38	210.15
			38	210.15
14/10/2025	16:22:38.367	6		210.15
			6	210.15
			6	210.15
14/10/2025	16:22:14.154	6		210.10
			6	210.10
			6	210.10
14/10/2025	16:19:36.761	2		210.00
			2	210.00
			2	210.00
14/10/2025	16:19:10.516	15		209.95
			15	209.95
			15	209.95
14/10/2025	16:18:59.761	14		209.95
			14	209.95
			14	209.95
14/10/2025	16:14:56.308	1		210.20
			1	210.20
			1	210.20
14/10/2025	16:14:02.362	35		209.90
			35	209.90
			35	209.90
14/10/2025	16:13:51.460	10		209.95
			10	209.95
			10	209.95
14/10/2025	16:13:31.858	5		210.00
			5	210.00
			5	210.00
14/10/2025	16:13:27.855	7		210.00
			7	210.00
			7	210.00
14/10/2025	16:12:11.772	5		209.75
			5	209.75
			5	209.75
14/10/2025	16:11:57.211	15		209.90
			15	209.90
			15	209.90
14/10/2025	16:10:32.847	14		209.90
			14	209.90
			14	209.90
14/10/2025	16:07:27.388	33		210.00
			10	210.00
			12	210.00
			7	210.00
			33	210.00
			4	210.00
14/10/2025	16:06:45.755	15		209.90
			15	209.90
			15	209.90
14/10/2025	16:05:17.771	40		209.80
			40	209.80
			40	209.80
14/10/2025	16:04:57.866	28		209.90
			28	209.90
			28	209.90
14/10/2025	16:04:45.383	100		209.90
			100	209.90
			100	209.90
14/10/2025	16:04:30.017	85		209.80
			85	209.80
			85	209.80
14/10/2025	16:04:12.611	15		209.80
			15	209.80
			15	209.80
14/10/2025	16:02:32.948	300		209.60
			300	209.60
			300	209.60
14/10/2025	16:01:41.600	201		209.60
			201	209.60
			201	209.60
14/10/2025	16:00:57.379	17		209.35
			17	209.35
			17	209.35
14/10/2025	16:00:05.852	5		209.00
			5	209.00
			5	209.00
14/10/2025	16:00:03.823	4		208.95
			4	208.95
			4	208.95
14/10/2025	16:00:01.183	2		209.00
			2	209.00
			2	209.00
14/10/2025	15:59:58.249	1		208.95
			1	208.95
			1	208.95
14/10/2025	15:58:04.157	50		208.95
			50	208.95
			50	208.95
14/10/2025	15:57:15.746	96		209.05
			96	209.05
			96	209.05
14/10/2025	15:57:11.001	17		209.00
			17	209.00
			17	209.00
14/10/2025	15:55:17.425	96		208.80
			96	208.80
			96	208.80
14/10/2025	15:55:16.208	20		208.70
			20	208.70
			20	208.70
14/10/2025	15:53:57.837	8		208.30
			8	208.30
			8	208.30
14/10/2025	15:53:18.950	10		208.25
			10	208.25
			10	208.25
14/10/2025	15:52:25.004	194		208.30
			194	208.30
			194	208.30
14/10/2025	15:52:19.477	1 500		208.30
			1 500	208.30
			1 500	208.30
14/10/2025	15:51:44.346	25		208.00
			25	208.00
			25	208.00
14/10/2025	15:51:40.578	8		208.10
			8	208.10
			8	208.10
14/10/2025	15:51:20.830	23		208.00
			23	208.00
			23	208.00
14/10/2025	15:50:40.914	3		208.45
			3	208.45
			3	208.45
14/10/2025	15:49:58.642	5		208.30
			5	208.30
			5	208.30

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: 1 833.00
Ask: 1 836.00
Volume: 69 516
-2.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice