Tradegate Exchange

Alphabet Inc. Class A

1347

1192

263.25

Date	Time	Volume	Order Volume	Price
12/12/2025	21:47:48.970	40		263.25
			40	263.25
			40	263.25
12/12/2025	21:46:24.282	85		263.20
			85	263.20
			85	263.20
12/12/2025	21:45:50.945	10		263.15
			10	263.15
			10	263.15
12/12/2025	21:43:58.900	4		263.05
			4	263.05
			4	263.05
12/12/2025	21:43:35.399	200		263.00
			200	263.00
			200	263.00
12/12/2025	21:41:57.464	2		262.95
			2	262.95
			2	262.95
12/12/2025	21:41:45.939	324		262.75
			324	262.75
			324	262.75
12/12/2025	21:38:49.110	75		262.55
			75	262.55
			75	262.55
12/12/2025	21:38:10.502	50		262.65
			50	262.65
			50	262.65
12/12/2025	21:37:40.539	4		262.80
			4	262.80
			4	262.80
12/12/2025	21:36:17.076	10		262.80
			10	262.80
			10	262.80
12/12/2025	21:35:57.874	5		262.85
			5	262.85
			5	262.85
12/12/2025	21:32:31.672	10		262.85
			10	262.85
			10	262.85
12/12/2025	21:28:19.136	10		263.60
			10	263.60
			10	263.60
12/12/2025	21:23:00.299	10		263.85
			10	263.85
			10	263.85
12/12/2025	21:22:49.800	29		263.70
			29	263.70
			29	263.70
12/12/2025	21:19:13.066	20		263.80
			20	263.80
			20	263.80
12/12/2025	21:17:21.323	40		263.75
			40	263.75
			40	263.75
12/12/2025	21:16:46.902	5		263.70
			5	263.70
			5	263.70
12/12/2025	21:13:39.469	30		263.65
			30	263.65
			30	263.65
12/12/2025	21:12:57.309	44		263.50
			44	263.50
			44	263.50
12/12/2025	21:12:54.157	3		263.70
			3	263.70
			3	263.70
12/12/2025	21:11:35.650	15		263.65
			15	263.65
			15	263.65
12/12/2025	21:11:18.062	82		263.55
			82	263.55
			82	263.55
12/12/2025	21:05:20.930	4		263.45
			4	263.45
			4	263.45
12/12/2025	21:01:15.457	25		263.60
			25	263.60
			25	263.60
12/12/2025	21:00:24.340	38		263.85
			38	263.85
			38	263.85
12/12/2025	20:59:00.318	20		263.75
			20	263.75
			20	263.75
12/12/2025	20:56:52.325	12		263.90
			12	263.90
			12	263.90
12/12/2025	20:55:36.091	25		263.85
			25	263.85
			25	263.85
12/12/2025	20:52:39.503	20		263.85
			20	263.85
			20	263.85
12/12/2025	20:52:34.092	40		263.85
			40	263.85
			40	263.85
12/12/2025	20:52:25.807	20		263.90
			20	263.90
			20	263.90
12/12/2025	20:50:06.112	267		263.75
			267	263.75
			267	263.75
12/12/2025	20:49:56.891	1		263.70
			1	263.70
			1	263.70
12/12/2025	20:48:33.569	1		263.80
			1	263.80
			1	263.80
12/12/2025	20:47:38.508	36		263.70
			36	263.70
			36	263.70
12/12/2025	20:47:29.972	1		263.85
			1	263.85
			1	263.85
12/12/2025	20:46:38.237	23		263.80
			23	263.80
			23	263.80
12/12/2025	20:43:45.696	6		263.85
			6	263.85
			6	263.85
12/12/2025	20:38:47.646	40		263.60
			40	263.60
			40	263.60
12/12/2025	20:36:20.518	19		263.65
			19	263.65
			19	263.65
12/12/2025	20:35:50.652	2		263.70
			2	263.70
			2	263.70
12/12/2025	20:32:08.936	10		264.00
			10	264.00
			10	264.00
12/12/2025	20:30:16.357	10		263.95
			10	263.95
			10	263.95
12/12/2025	20:28:56.162	5		263.70
			5	263.70
			5	263.70
12/12/2025	20:27:27.590	5		263.45
			5	263.45
			5	263.45
12/12/2025	20:26:35.833	5		263.40
			5	263.40
			5	263.40
12/12/2025	20:25:16.933	2		263.50
			2	263.50
			2	263.50
12/12/2025	20:22:04.057	10		263.70
			10	263.70
			10	263.70
12/12/2025	20:21:27.420	10		263.60
			10	263.60
			10	263.60
12/12/2025	20:21:12.212	5		263.65
			5	263.65
			5	263.65
12/12/2025	20:18:53.725	8		263.45
			8	263.45
			8	263.45
12/12/2025	20:15:30.396	1		263.60
			1	263.60
			1	263.60
12/12/2025	20:15:00.714	3		263.35
			3	263.35
			3	263.35
12/12/2025	20:14:37.877	31		263.65
			31	263.65
			31	263.65
12/12/2025	20:13:58.910	10		263.45
			10	263.45
			10	263.45
12/12/2025	20:06:43.740	1		263.55
			1	263.55
			1	263.55
12/12/2025	20:04:41.225	12		263.60
			12	263.60
			12	263.60
12/12/2025	19:55:06.028	1		263.80
			1	263.80
			1	263.80
12/12/2025	19:54:03.674	2		263.70
			2	263.70
			2	263.70
12/12/2025	19:53:55.859	1		263.70
			1	263.70
			1	263.70
12/12/2025	19:52:11.530	2		263.90
			2	263.90
			2	263.90
12/12/2025	19:50:24.588	38		263.85
			38	263.85
			38	263.85
12/12/2025	19:50:16.175	5		263.95
			5	263.95
			5	263.95
12/12/2025	19:50:14.725	5		263.80
			5	263.80
			5	263.80
12/12/2025	19:47:31.111	7		263.90
			7	263.90
			7	263.90
12/12/2025	19:44:14.468	10		264.00
			10	264.00
			10	264.00
12/12/2025	19:43:43.782	85		264.20
			85	264.20
			85	264.20
12/12/2025	19:42:55.430	1		264.30
			1	264.30
			1	264.30
12/12/2025	19:41:56.976	1		264.10
			1	264.10
			1	264.10
12/12/2025	19:38:46.427	10		264.20
			10	264.20
			10	264.20
12/12/2025	19:38:18.256	4		264.10
			4	264.10
			4	264.10
12/12/2025	19:37:06.972	75		264.10
			75	264.10
			75	264.10
12/12/2025	19:36:02.566	14		263.95
			14	263.95
			14	263.95
12/12/2025	19:33:47.119	20		264.10
			20	264.10
			20	264.10
12/12/2025	19:33:08.221	5		263.95
			5	263.95
			5	263.95
12/12/2025	19:33:00.710	14		264.00
			14	264.00
			10	264.00
			4	264.00
12/12/2025	19:31:00.849	2		264.05
			2	264.05
			2	264.05
12/12/2025	19:30:31.387	4		264.15
			4	264.15
			4	264.15
12/12/2025	19:30:06.600	20		264.10
			20	264.10
			20	264.10
12/12/2025	19:27:23.917	10		263.85
			10	263.85
			10	263.85
12/12/2025	19:27:10.959	40		263.80
			40	263.80
			40	263.80
12/12/2025	19:24:55.652	12		263.85
			12	263.85
			12	263.85
12/12/2025	19:24:15.731	1		263.85
			1	263.85
			1	263.85
12/12/2025	19:23:29.254	10		263.95
			10	263.95
			10	263.95
12/12/2025	19:20:34.431	32		264.00
			32	264.00
			32	264.00
12/12/2025	19:20:19.155	20		263.95
			20	263.95
			20	263.95
12/12/2025	19:20:10.184	7		263.85
			7	263.85
			7	263.85
12/12/2025	19:19:46.846	20		263.85
			20	263.85
			20	263.85
12/12/2025	19:18:53.202	6		263.90
			6	263.90
			6	263.90
12/12/2025	19:16:16.579	38		264.10
			38	264.10
			38	264.10
12/12/2025	19:15:04.631	14		264.05
			14	264.05
			14	264.05
12/12/2025	19:13:00.345	3		264.00
			3	264.00
			3	264.00
12/12/2025	19:12:39.417	1		264.10
			1	264.10
			1	264.10
12/12/2025	19:12:10.998	25		263.85
			25	263.85
			25	263.85
12/12/2025	19:11:29.971	19		263.65
			19	263.65
			19	263.65
12/12/2025	19:11:06.397	10		263.80
			10	263.80
			10	263.80
12/12/2025	19:10:54.016	20		263.75
			20	263.75
			20	263.75
12/12/2025	19:06:48.907	1		263.65
			1	263.65
			1	263.65
12/12/2025	19:05:54.924	6		263.75
			6	263.75
			6	263.75
12/12/2025	19:01:58.812	1		263.70
			1	263.70
			1	263.70
12/12/2025	18:59:42.240	10		263.70
			10	263.70
			10	263.70
12/12/2025	18:57:15.190	76		263.70
			76	263.70
			76	263.70
12/12/2025	18:55:31.826	8		263.85
			8	263.85
			8	263.85
12/12/2025	18:54:49.913	50		263.80
			50	263.80
			50	263.80
12/12/2025	18:54:22.193	5		263.75
			5	263.75
			5	263.75
12/12/2025	18:53:38.621	5		263.80
			5	263.80
			5	263.80
12/12/2025	18:51:59.060	5		263.70
			5	263.70
			5	263.70
12/12/2025	18:46:56.049	10		263.75
			10	263.75
			10	263.75
12/12/2025	18:45:15.184	1		263.50
			1	263.50
			1	263.50
12/12/2025	18:44:42.457	10		263.45
			10	263.45
			10	263.45
12/12/2025	18:44:35.598	100		263.45
			100	263.45
			100	263.45
12/12/2025	18:43:29.243	10		263.35
			10	263.35
			10	263.35
12/12/2025	18:43:26.173	37		263.45
			37	263.45
			37	263.45
12/12/2025	18:40:43.624	10		263.40
			10	263.40
			10	263.40
12/12/2025	18:40:30.488	3		263.25
			3	263.25
			3	263.25
12/12/2025	18:40:25.127	24		263.15
			24	263.15
			24	263.15
12/12/2025	18:40:10.654	1		263.35
			1	263.35
			1	263.35
12/12/2025	18:38:48.640	340		263.00
			340	263.00
			340	263.00
12/12/2025	18:37:37.083	15		262.95
			15	262.95
			15	262.95
12/12/2025	18:37:19.450	10		262.85
			10	262.85
			10	262.85
12/12/2025	18:37:17.869	2		262.85
			2	262.85
			2	262.85
12/12/2025	18:30:31.383	1		262.40
			1	262.40
			1	262.40
12/12/2025	18:29:41.948	5		262.70
			5	262.70
			5	262.70
12/12/2025	18:29:28.267	20		262.70
			20	262.70
			20	262.70
12/12/2025	18:28:44.792	4		262.65
			4	262.65
			4	262.65
12/12/2025	18:28:25.609	25		262.65
			25	262.65
			25	262.65
12/12/2025	18:26:57.026	1		262.85
			1	262.85
			1	262.85
12/12/2025	18:25:27.778	3		263.00
			3	263.00
			3	263.00
12/12/2025	18:25:22.102	95		263.00
			95	263.00
			95	263.00
12/12/2025	18:23:33.126	100		263.35
			100	263.35
			100	263.35
12/12/2025	18:23:29.294	1		263.25
			1	263.25
			1	263.25
12/12/2025	18:23:29.195	1		263.35
			1	263.35
			1	263.35
12/12/2025	18:22:44.020	4		263.40
			4	263.40
			4	263.40
12/12/2025	18:22:08.463	5		263.30
			5	263.30
			5	263.30
12/12/2025	18:21:44.441	50		263.35
			50	263.35
			50	263.35
12/12/2025	18:21:00.444	4		263.40
			4	263.40
			4	263.40
12/12/2025	18:20:22.613	1		263.45
			1	263.45
			1	263.45
12/12/2025	18:19:15.919	140		263.45
			140	263.45
			140	263.45
12/12/2025	18:18:45.671	1		263.50
			1	263.50
			1	263.50
12/12/2025	18:18:41.763	2		263.50
			2	263.50
			2	263.50
12/12/2025	18:18:02.909	1		263.40
			1	263.40
			1	263.40
12/12/2025	18:17:41.203	10		263.35
			10	263.35
			10	263.35
12/12/2025	18:17:11.876	10		263.40
			10	263.40
			10	263.40
12/12/2025	18:15:56.418	1		263.60
			1	263.60
			1	263.60
12/12/2025	18:15:52.726	4		263.50
			4	263.50
			4	263.50
12/12/2025	18:14:24.531	20		263.40
			20	263.40
			20	263.40
12/12/2025	18:12:17.015	18		263.60
			18	263.60
			18	263.60
12/12/2025	18:12:15.681	1		263.45
			1	263.45
			1	263.45
12/12/2025	18:12:15.242	10		263.60
			10	263.60
			10	263.60
12/12/2025	18:11:51.179	5		263.50
			5	263.50
			5	263.50
12/12/2025	18:11:25.604	43		263.45
			43	263.45
			43	263.45
12/12/2025	18:10:43.181	18		263.40
			18	263.40
			18	263.40
12/12/2025	18:10:29.505	10		263.40
			10	263.40
			10	263.40
12/12/2025	18:09:30.958	5		263.50
			5	263.50
			5	263.50
12/12/2025	18:06:25.628	40		263.10
			40	263.10
			40	263.10
12/12/2025	18:06:14.361	2		263.35
			2	263.35
			2	263.35
12/12/2025	18:04:58.591	1		263.00
			1	263.00
			1	263.00
12/12/2025	18:04:57.561	4		262.85
			4	262.85
			4	262.85
12/12/2025	18:03:58.435	18		263.10
			18	263.10
			18	263.10
12/12/2025	18:02:41.607	1		263.15
			1	263.15
			1	263.15
12/12/2025	18:02:21.385	100		263.00
			100	263.00
			100	263.00
12/12/2025	18:01:39.190	4		263.05
			4	263.05
			4	263.05
12/12/2025	18:01:32.035	10		262.95
			10	262.95
			10	262.95
12/12/2025	18:00:54.874	2		262.80
			2	262.80
			2	262.80
12/12/2025	17:59:25.530	1		262.25
			1	262.25
			1	262.25
12/12/2025	17:59:08.783	10		262.20
			10	262.20
			10	262.20
12/12/2025	17:58:53.852	5		262.10
			5	262.10
			5	262.10
12/12/2025	17:58:52.756	5		262.20
			5	262.20
			5	262.20
12/12/2025	17:57:59.933	6		262.35
			6	262.35
			6	262.35
12/12/2025	17:57:20.918	1		262.15
			1	262.15
			1	262.15
12/12/2025	17:56:54.744	1		262.40
			1	262.40
			1	262.40
12/12/2025	17:56:02.904	27		262.05
			27	262.05
			27	262.05
12/12/2025	17:55:25.543	1		262.15
			1	262.15
			1	262.15
12/12/2025	17:55:18.783	10		262.15
			10	262.15
			10	262.15
12/12/2025	17:54:53.046	5		262.05
			5	262.05
			5	262.05
12/12/2025	17:54:41.270	62		262.05
			62	262.05
			62	262.05
12/12/2025	17:53:34.268	50		262.30
			50	262.30
			50	262.30
12/12/2025	17:53:32.284	10		262.30
			10	262.30
			10	262.30
12/12/2025	17:53:18.160	200		262.00
			200	262.00
			200	262.00
12/12/2025	17:53:11.841	1		262.05
			1	262.05
			1	262.05
12/12/2025	17:52:05.097	16		261.85
			16	261.85
			16	261.85
12/12/2025	17:52:00.283	3		261.75
			3	261.75
			3	261.75
12/12/2025	17:51:42.768	1		261.90
			1	261.90
			1	261.90
12/12/2025	17:51:38.528	5		261.95
			5	261.95
			5	261.95
12/12/2025	17:51:04.499	180		261.90
			180	261.90
			180	261.90
12/12/2025	17:50:00.272	4		262.10
			4	262.10
			4	262.10
12/12/2025	17:49:58.138	26		262.10
			26	262.10
			26	262.10
12/12/2025	17:49:51.853	11		262.10
			11	262.10
			11	262.10
12/12/2025	17:49:30.496	40		262.10
			40	262.10
			40	262.10
12/12/2025	17:48:24.021	10		262.15
			10	262.15
			10	262.15
12/12/2025	17:48:05.728	10		262.05
			10	262.05
			10	262.05
12/12/2025	17:47:48.143	1		262.15
			1	262.15
			1	262.15
12/12/2025	17:47:12.516	15		261.90
			15	261.90
			15	261.90
12/12/2025	17:46:11.924	1		261.80
			1	261.80
			1	261.80
12/12/2025	17:46:08.760	5		261.65
			5	261.65
			5	261.65
12/12/2025	17:46:01.924	40		261.65
			40	261.65
			40	261.65
12/12/2025	17:45:10.593	10		261.60
			10	261.60
			10	261.60
12/12/2025	17:44:52.545	31		261.60
			31	261.60
			31	261.60
12/12/2025	17:44:38.035	5		261.55
			5	261.55
			5	261.55
12/12/2025	17:43:50.616	6		261.35
			6	261.35
			6	261.35
12/12/2025	17:43:44.093	7		261.35
			7	261.35
			7	261.35
12/12/2025	17:43:30.932	600		261.20
			600	261.20
			600	261.20
12/12/2025	17:43:06.656	37		261.35
			37	261.35
			37	261.35
12/12/2025	17:42:51.993	20		261.25
			20	261.25
			20	261.25
12/12/2025	17:42:51.265	100		261.25
			100	261.25
			100	261.25
12/12/2025	17:41:54.107	10		261.45
			10	261.45
			10	261.45
12/12/2025	17:41:48.634	50		261.25
			50	261.25
			50	261.25
12/12/2025	17:41:19.278	1		261.35
			1	261.35
			1	261.35
12/12/2025	17:41:12.611	86		261.20
			86	261.20
			86	261.20
12/12/2025	17:41:07.982	1 500		261.20
			1 500	261.20
			1 500	261.20
12/12/2025	17:41:02.522	200		261.05
			200	261.05
			200	261.05
12/12/2025	17:40:27.375	350		260.85
			350	260.85
			350	260.85
12/12/2025	17:40:02.503	10		260.85
			10	260.85
			10	260.85
12/12/2025	17:39:40.175	37		260.75
			37	260.75
			37	260.75
12/12/2025	17:39:36.720	13		260.75
			13	260.75
			13	260.75
12/12/2025	17:39:23.153	5		260.90
			5	260.90
			5	260.90
12/12/2025	17:38:10.803	880		260.75
			880	260.75
			880	260.75
12/12/2025	17:38:04.805	26		260.85
			26	260.85
			26	260.85
12/12/2025	17:37:14.626	30		260.80
			30	260.80
			30	260.80
12/12/2025	17:37:05.784	12		261.00
			12	261.00
			12	261.00
12/12/2025	17:36:56.017	15		260.75
			15	260.75
			15	260.75
12/12/2025	17:36:43.749	180		260.75
			180	260.75
			180	260.75
12/12/2025	17:36:07.987	15		260.80
			15	260.80
			15	260.80
12/12/2025	17:35:42.704	4		260.85
			4	260.85
			4	260.85
12/12/2025	17:35:18.999	1		260.80
			1	260.80
			1	260.80
12/12/2025	17:35:18.402	10		260.80
			10	260.80
			10	260.80
12/12/2025	17:34:58.880	4		260.70
			4	260.70
			4	260.70
12/12/2025	17:34:58.392	37		260.85
			37	260.85
			37	260.85
12/12/2025	17:34:13.367	15		260.85
			15	260.85
			15	260.85
12/12/2025	17:33:51.792	10		260.65
			10	260.65
			10	260.65
12/12/2025	17:33:47.196	1		260.85
			1	260.85
			1	260.85
12/12/2025	17:33:22.095	20		260.75
			20	260.75
			20	260.75
12/12/2025	17:33:18.036	8		260.90
			8	260.90
			8	260.90
12/12/2025	17:32:51.819	7		261.00
			7	261.00
			7	261.00
12/12/2025	17:32:44.449	7		260.95
			7	260.95
			7	260.95
12/12/2025	17:32:32.218	10		260.85
			10	260.85
			10	260.85
12/12/2025	17:32:30.465	3		260.90
			3	260.90
			3	260.90
12/12/2025	17:31:57.763	1		261.15
			1	261.15
			1	261.15
12/12/2025	17:31:54.537	1		261.10
			1	261.10
			1	261.10
12/12/2025	17:31:05.897	10		260.90
			10	260.90
			10	260.90
12/12/2025	17:30:57.793	100		261.05
			100	261.05
			100	261.05
12/12/2025	17:30:39.567	2		261.10
			2	261.10
			2	261.10
12/12/2025	17:30:36.028	10		261.10
			10	261.10
			10	261.10
12/12/2025	17:30:33.502	9		261.25
			9	261.25
			9	261.25
12/12/2025	17:30:18.201	720		261.05
			720	261.05
			720	261.05
12/12/2025	17:29:53.870	38		261.20
			38	261.20
			38	261.20
12/12/2025	17:29:39.745	10		261.20
			10	261.20
			10	261.20
12/12/2025	17:29:33.751	1		261.10
			1	261.10
			1	261.10
12/12/2025	17:29:10.786	16		261.60
			16	261.60
			16	261.60
12/12/2025	17:28:58.103	16		261.20
			16	261.20
			16	261.20
12/12/2025	17:28:51.885	12		261.25
			12	261.25
			12	261.25
12/12/2025	17:28:33.167	1		261.15
			1	261.15
			1	261.15
12/12/2025	17:27:51.528	2		260.75
			2	260.75
			2	260.75
12/12/2025	17:27:18.988	1		261.15
			1	261.15
			1	261.15
12/12/2025	17:27:06.387	10		261.20
			10	261.20
			10	261.20
12/12/2025	17:26:56.141	1		261.10
			1	261.10
			1	261.10
12/12/2025	17:26:56.039	4		261.10
			4	261.10
			4	261.10
12/12/2025	17:26:47.324	9		261.00
			9	261.00
			9	261.00
12/12/2025	17:26:15.600	12		261.30
			12	261.30
			12	261.30
12/12/2025	17:25:05.140	36		260.95
			36	260.95
			36	260.95
12/12/2025	17:24:37.341	7		260.65
			7	260.65
			7	260.65
12/12/2025	17:24:36.344	10		260.60
			10	260.60
			10	260.60
12/12/2025	17:24:20.885	100		260.50
			100	260.50
			100	260.50
12/12/2025	17:23:54.656	30		260.55
			30	260.55
			30	260.55
12/12/2025	17:23:47.256	74		260.40
			74	260.40
			74	260.40
12/12/2025	17:23:47.164	46		260.40
			46	260.40
			46	260.40
12/12/2025	17:23:45.298	20		260.55
			20	260.55
			20	260.55
12/12/2025	17:23:43.555	48		260.50
			8	260.50
			48	260.50
			40	260.50
12/12/2025	17:23:43.522	32		260.50
			32	260.50
			10	260.50
			22	260.50
12/12/2025	17:23:38.420	40		260.55
			40	260.55
			40	260.55
12/12/2025	17:23:15.717	11		260.60
			11	260.60
			11	260.60
12/12/2025	17:23:06.005	10		260.60
			10	260.60
			10	260.60
12/12/2025	17:23:01.124	20		260.55
			20	260.55
			20	260.55
12/12/2025	17:22:59.982	2		260.55
			2	260.55
			2	260.55
12/12/2025	17:22:45.270	30		260.80
			30	260.80
			30	260.80
12/12/2025	17:22:42.544	8		260.85
			8	260.85
			8	260.85
12/12/2025	17:22:25.876	5		260.90
			5	260.90
			5	260.90
12/12/2025	17:21:57.256	4		260.70
			4	260.70
			4	260.70
12/12/2025	17:21:53.087	100		260.80
			100	260.80
			100	260.80
12/12/2025	17:21:44.526	1 157		260.75
			1 157	260.75
			1 157	260.75
12/12/2025	17:21:26.325	5		260.85
			5	260.85
			5	260.85
12/12/2025	17:21:06.886	10		260.80
			10	260.80
			10	260.80
12/12/2025	17:21:01.308	9		260.95
			9	260.95
			9	260.95
12/12/2025	17:20:07.230	5		261.10
			5	261.10
			5	261.10
12/12/2025	17:19:54.352	1		261.10
			1	261.10
			1	261.10
12/12/2025	17:19:25.758	35		261.10
			35	261.10
			35	261.10
12/12/2025	17:19:23.425	9		261.10
			9	261.10
			9	261.10
12/12/2025	17:19:01.404	60		261.05
			60	261.05
			60	261.05
12/12/2025	17:18:47.394	20		261.30
			20	261.30
			20	261.30
12/12/2025	17:18:11.536	15		261.30
			15	261.30
			15	261.30
12/12/2025	17:17:38.471	10		261.50
			10	261.50
			10	261.50
12/12/2025	17:17:29.978	6		261.50
			6	261.50
			6	261.50
12/12/2025	17:17:03.797	8		261.75
			8	261.75
			8	261.75
12/12/2025	17:15:02.501	20		261.75
			20	261.75
			20	261.75
12/12/2025	17:14:19.321	300		261.70
			300	261.70
			300	261.70
12/12/2025	17:13:54.313	40		261.85
			40	261.85
			40	261.85
12/12/2025	17:13:25.866	12		261.85
			12	261.85
			12	261.85
12/12/2025	17:13:06.734	5		261.80
			5	261.80
			5	261.80
12/12/2025	17:12:09.936	36		261.75
			36	261.75
			36	261.75
12/12/2025	17:11:30.263	12		261.85
			12	261.85
			12	261.85
12/12/2025	17:11:19.144	2		261.80
			2	261.80
			2	261.80
12/12/2025	17:11:18.332	100		261.90
			100	261.90
			100	261.90
12/12/2025	17:11:10.972	8		261.85
			8	261.85
			8	261.85
12/12/2025	17:10:56.815	15		261.90
			15	261.90
			15	261.90
12/12/2025	17:10:13.901	11		261.75
			11	261.75
			11	261.75
12/12/2025	17:09:35.976	39		261.70
			39	261.70
			39	261.70
12/12/2025	17:09:16.671	80		261.55
			80	261.55
			80	261.55
12/12/2025	17:09:08.794	1		261.65
			1	261.65
			1	261.65
12/12/2025	17:08:56.738	30		261.80
			30	261.80
			30	261.80
12/12/2025	17:08:32.697	15		261.60
			15	261.60
			15	261.60
12/12/2025	17:08:32.475	1		261.85
			1	261.85
			1	261.85
12/12/2025	17:08:02.686	4		262.00
			4	262.00
			4	262.00
12/12/2025	17:07:34.012	5		261.50
			5	261.50
			5	261.50
12/12/2025	17:06:51.713	8		261.35
			8	261.35
			8	261.35
12/12/2025	17:06:48.205	40		261.35
			40	261.35
			40	261.35
12/12/2025	17:06:15.605	36		261.15
			36	261.15
			36	261.15
12/12/2025	17:06:15.041	16		261.20
			16	261.20
			16	261.20
12/12/2025	17:06:13.469	125		261.10
			125	261.10
			125	261.10
12/12/2025	17:06:10.848	2		261.25
			2	261.25
			2	261.25
12/12/2025	17:06:09.695	40		261.15
			40	261.15
			40	261.15
12/12/2025	17:05:24.760	1		260.90
			1	260.90
			1	260.90
12/12/2025	17:05:06.129	7		260.70
			7	260.70
			7	260.70
12/12/2025	17:05:01.578	110		260.70
			110	260.70
			110	260.70
12/12/2025	17:04:46.863	10		260.75
			10	260.75
			10	260.75
12/12/2025	17:04:32.496	6		260.65
			6	260.65
			6	260.65
12/12/2025	17:04:25.735	8		260.55
			8	260.55
			8	260.55
12/12/2025	17:04:25.469	178		260.60
			178	260.60
			178	260.60
12/12/2025	17:04:24.564	9		260.65
			9	260.65
			9	260.65
12/12/2025	17:04:11.750	12		260.55
			12	260.55
			12	260.55
12/12/2025	17:04:10.154	38		260.60
			38	260.60
			38	260.60
12/12/2025	17:04:10.095	20		260.60
			20	260.60
			20	260.60

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: 1 617.50
Ask: 1 619.50
Volume: 38 577
+0.84%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 21:49:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice