Tradegate Exchange

Amazon.com Inc.

4160

3735

182.12

Date	Time	Volume	Order Volume	Price
12/03/2025	21:52:19.720	25		182.12
			25	182.12
			25	182.12
12/03/2025	21:51:28.086	1		182.12
			1	182.12
			1	182.12
12/03/2025	21:47:45.278	30		182.04
			30	182.04
			30	182.04
12/03/2025	21:47:13.008	10		182.04
			10	182.04
			10	182.04
12/03/2025	21:47:04.198	3		182.04
			3	182.04
			3	182.04
12/03/2025	21:46:28.338	10		182.04
			10	182.04
			10	182.04
12/03/2025	21:46:23.702	5		182.04
			5	182.04
			5	182.04
12/03/2025	21:46:04.667	19		182.04
			19	182.04
			19	182.04
12/03/2025	21:45:57.626	6		182.04
			6	182.04
			6	182.04
12/03/2025	21:45:30.255	23		182.04
			23	182.04
			23	182.04
12/03/2025	21:44:12.138	25		182.06
			25	182.06
			25	182.06
12/03/2025	21:43:29.706	5		182.08
			5	182.08
			5	182.08
12/03/2025	21:42:43.679	5		182.08
			5	182.08
			5	182.08
12/03/2025	21:42:34.548	20		182.08
			20	182.08
			20	182.08
12/03/2025	21:41:28.506	3		182.04
			3	182.04
			3	182.04
12/03/2025	21:40:54.915	110		182.04
			110	182.04
			110	182.04
12/03/2025	21:40:09.202	4		182.04
			4	182.04
			4	182.04
12/03/2025	21:39:44.722	80		182.04
			80	182.04
			80	182.04
12/03/2025	21:39:34.307	4		182.04
			4	182.04
			4	182.04
12/03/2025	21:39:25.547	27		182.04
			27	182.04
			27	182.04
12/03/2025	21:38:47.103	4		182.04
			4	182.04
			4	182.04
12/03/2025	21:38:44.178	8		182.04
			8	182.04
			8	182.04
12/03/2025	21:38:30.153	5		182.04
			5	182.04
			5	182.04
12/03/2025	21:38:02.172	1		182.04
			1	182.04
			1	182.04
12/03/2025	21:37:47.448	5		182.04
			5	182.04
			5	182.04
12/03/2025	21:37:28.254	25		182.04
			25	182.04
			25	182.04
12/03/2025	21:37:01.069	54		182.04
			54	182.04
			54	182.04
12/03/2025	21:36:12.504	8		182.14
			8	182.14
			8	182.14
12/03/2025	21:35:51.829	3		182.14
			3	182.14
			3	182.14
12/03/2025	21:35:06.010	47		182.12
			47	182.12
			47	182.12
12/03/2025	21:34:27.553	15		182.10
			15	182.10
			15	182.10
12/03/2025	21:33:48.105	30		182.10
			30	182.10
			30	182.10
12/03/2025	21:32:58.472	3		182.10
			3	182.10
			3	182.10
12/03/2025	21:32:37.446	6		182.10
			6	182.10
			6	182.10
12/03/2025	21:32:29.625	6		182.10
			6	182.10
			6	182.10
12/03/2025	21:31:59.979	50		181.94
			50	181.94
			50	181.94
12/03/2025	21:31:47.257	1		182.10
			1	182.10
			1	182.10
12/03/2025	21:31:05.079	30		182.06
			30	182.06
			30	182.06
12/03/2025	21:30:44.077	70		181.94
			6	181.94
			64	181.94
			70	181.94
12/03/2025	21:30:38.562	6		182.04
			6	182.04
			6	182.04
12/03/2025	21:30:02.186	4		182.04
			4	182.04
			4	182.04
12/03/2025	21:28:51.989	6		181.98
			6	181.98
			6	181.98
12/03/2025	21:28:28.350	152		182.00
			22	182.00
			10	182.00
			152	182.00
			6	182.00
			6	182.00
			100	182.00
			4	182.00
			4	182.00
12/03/2025	21:28:13.008	3		182.08
			3	182.08
			3	182.08
12/03/2025	21:26:56.855	8		182.02
			8	182.02
			8	182.02
12/03/2025	21:26:53.953	15		182.12
			15	182.12
			15	182.12
12/03/2025	21:26:18.846	1		182.02
			1	182.02
			1	182.02
12/03/2025	21:26:02.402	7		182.12
			7	182.12
			7	182.12
12/03/2025	21:25:49.939	55		182.10
			55	182.10
			55	182.10
12/03/2025	21:25:17.352	20		182.10
			20	182.10
			20	182.10
12/03/2025	21:25:12.433	30		182.10
			30	182.10
			30	182.10
12/03/2025	21:25:02.527	11		182.10
			11	182.10
			11	182.10
12/03/2025	21:24:52.334	27		182.10
			27	182.10
			27	182.10
12/03/2025	21:22:49.009	28		182.14
			28	182.14
			28	182.14
12/03/2025	21:22:35.766	3		182.20
			3	182.20
			3	182.20
12/03/2025	21:21:35.464	20		182.14
			20	182.14
			20	182.14
12/03/2025	21:21:26.645	55		182.14
			55	182.14
			55	182.14
12/03/2025	21:20:58.426	4		182.14
			4	182.14
			4	182.14
12/03/2025	21:19:59.131	6		182.20
			6	182.20
			6	182.20
12/03/2025	21:19:41.551	11		182.24
			11	182.24
			11	182.24
12/03/2025	21:19:32.249	8		182.26
			8	182.26
			8	182.26
12/03/2025	21:19:23.950	55		182.26
			55	182.26
			55	182.26
12/03/2025	21:18:54.628	55		182.26
			55	182.26
			55	182.26
12/03/2025	21:18:40.875	5		182.26
			5	182.26
			5	182.26
12/03/2025	21:18:27.597	5		182.26
			5	182.26
			5	182.26
12/03/2025	21:18:14.663	12		182.24
			12	182.24
			12	182.24
12/03/2025	21:18:05.297	55		182.20
			55	182.20
			55	182.20
12/03/2025	21:17:27.369	6		182.20
			6	182.20
			6	182.20
12/03/2025	21:16:54.934	3		182.20
			3	182.20
			3	182.20
12/03/2025	21:16:08.486	13		182.22
			13	182.22
			13	182.22
12/03/2025	21:16:06.791	7		182.24
			7	182.24
			7	182.24
12/03/2025	21:16:00.173	25		182.34
			25	182.34
			25	182.34
12/03/2025	21:15:11.851	4		182.44
			4	182.44
			4	182.44
12/03/2025	21:15:09.512	35		182.38
			35	182.38
			35	182.38
12/03/2025	21:14:43.095	2		182.46
			2	182.46
			2	182.46
12/03/2025	21:14:13.035	3		182.42
			3	182.42
			3	182.42
12/03/2025	21:14:07.893	11		182.42
			11	182.42
			11	182.42
12/03/2025	21:13:49.972	6		182.26
			6	182.26
			6	182.26
12/03/2025	21:12:48.503	14		182.36
			14	182.36
			14	182.36
12/03/2025	21:12:42.621	10		182.38
			10	182.38
			10	182.38
12/03/2025	21:12:33.357	270		182.38
			270	182.38
			270	182.38
12/03/2025	21:12:08.090	3		182.22
			3	182.22
			3	182.22
12/03/2025	21:12:01.058	10		182.38
			10	182.38
			10	182.38
12/03/2025	21:11:27.187	1		182.42
			1	182.42
			1	182.42
12/03/2025	21:10:42.182	30		182.42
			30	182.42
			30	182.42
12/03/2025	21:09:23.659	2		182.42
			2	182.42
			2	182.42
12/03/2025	21:08:24.558	11		182.46
			11	182.46
			11	182.46
12/03/2025	21:08:20.487	5		182.46
			5	182.46
			5	182.46
12/03/2025	21:07:55.822	4		182.54
			4	182.54
			4	182.54
12/03/2025	21:05:48.247	11		182.50
			11	182.50
			11	182.50
12/03/2025	21:05:46.602	25		182.52
			25	182.52
			25	182.52
12/03/2025	21:05:08.828	5		182.52
			5	182.52
			5	182.52
12/03/2025	21:04:11.880	55		182.58
			55	182.58
			55	182.58
12/03/2025	21:02:57.038	10		182.40
			10	182.40
			10	182.40
12/03/2025	21:02:17.368	8		182.52
			8	182.52
			8	182.52
12/03/2025	21:02:14.217	5		182.52
			5	182.52
			5	182.52
12/03/2025	21:01:33.379	50		182.50
			50	182.50
			50	182.50
12/03/2025	21:01:31.490	1		182.50
			1	182.50
			1	182.50
12/03/2025	21:01:19.022	15		182.50
			15	182.50
			15	182.50
12/03/2025	21:01:14.323	10		182.50
			10	182.50
			10	182.50
12/03/2025	21:00:45.413	1		182.60
			1	182.60
			1	182.60
12/03/2025	21:00:30.873	3		182.60
			3	182.60
			3	182.60
12/03/2025	21:00:27.403	2		182.60
			2	182.60
			2	182.60
12/03/2025	20:59:57.565	4		182.66
			4	182.66
			4	182.66
12/03/2025	20:59:43.552	8		182.84
			8	182.84
			8	182.84
12/03/2025	20:59:05.323	8		182.72
			8	182.72
			8	182.72
12/03/2025	20:58:41.198	6		182.76
			6	182.76
			6	182.76
12/03/2025	20:58:27.303	4		182.68
			4	182.68
			4	182.68
12/03/2025	20:58:07.008	6		182.52
			6	182.52
			6	182.52
12/03/2025	20:57:44.398	85		182.54
			85	182.54
			85	182.54
12/03/2025	20:57:44.283	20		182.62
			20	182.62
			20	182.62
12/03/2025	20:57:23.114	12		182.54
			12	182.54
			12	182.54
12/03/2025	20:56:54.638	54		182.46
			54	182.46
			54	182.46
12/03/2025	20:56:41.390	2		182.46
			2	182.46
			2	182.46
12/03/2025	20:56:39.460	2		182.50
			2	182.50
			2	182.50
12/03/2025	20:56:14.192	8		182.62
			8	182.62
			8	182.62
12/03/2025	20:56:07.720	3		182.60
			3	182.60
			3	182.60
12/03/2025	20:56:04.038	8		182.66
			8	182.66
			8	182.66
12/03/2025	20:55:58.361	6		182.72
			6	182.72
			6	182.72
12/03/2025	20:55:43.870	8		182.70
			8	182.70
			8	182.70
12/03/2025	20:55:11.704	5		182.90
			5	182.90
			5	182.90
12/03/2025	20:54:29.405	5		182.54
			5	182.54
			5	182.54
12/03/2025	20:53:37.416	3		182.50
			3	182.50
			3	182.50
12/03/2025	20:52:47.361	50		182.30
			50	182.30
			50	182.30
12/03/2025	20:52:27.019	6		182.22
			6	182.22
			6	182.22
12/03/2025	20:52:16.003	6		182.32
			6	182.32
			6	182.32
12/03/2025	20:50:51.862	3		182.04
			3	182.04
			3	182.04
12/03/2025	20:50:51.393	10		182.10
			5	182.10
			5	182.10
			10	182.10
12/03/2025	20:50:40.980	55		182.22
			55	182.22
			55	182.22
12/03/2025	20:50:30.372	3		182.30
			3	182.30
			3	182.30
12/03/2025	20:50:05.608	2		182.48
			2	182.48
			2	182.48
12/03/2025	20:50:00.874	50		182.48
			50	182.48
			50	182.48
12/03/2025	20:49:58.260	1		182.68
			1	182.68
			1	182.68
12/03/2025	20:49:39.888	10		182.64
			10	182.64
			10	182.64
12/03/2025	20:49:39.283	12		182.58
			12	182.58
			12	182.58
12/03/2025	20:47:58.446	50		182.50
			50	182.50
			50	182.50
12/03/2025	20:47:56.324	1		182.48
			1	182.48
			1	182.48
12/03/2025	20:47:54.314	8		182.48
			8	182.48
			8	182.48
12/03/2025	20:47:35.868	10		182.42
			10	182.42
			10	182.42
12/03/2025	20:47:25.484	30		182.46
			30	182.46
			30	182.46
12/03/2025	20:47:04.486	2		182.44
			2	182.44
			2	182.44
12/03/2025	20:46:59.022	20		182.46
			20	182.46
			20	182.46
12/03/2025	20:46:38.387	10		182.44
			10	182.44
			10	182.44
12/03/2025	20:46:01.879	1		182.48
			1	182.48
			1	182.48
12/03/2025	20:46:00.319	10		182.48
			10	182.48
			10	182.48
12/03/2025	20:45:43.845	13		182.50
			13	182.50
			13	182.50
12/03/2025	20:45:34.476	10		182.48
			10	182.48
			10	182.48
12/03/2025	20:45:03.416	5		182.44
			5	182.44
			5	182.44
12/03/2025	20:44:36.153	1		182.36
			1	182.36
			1	182.36
12/03/2025	20:44:05.059	8		182.20
			8	182.20
			8	182.20
12/03/2025	20:43:43.819	1		182.20
			1	182.20
			1	182.20
12/03/2025	20:43:18.654	166		182.28
			166	182.28
			166	182.28
12/03/2025	20:43:05.331	25		182.24
			25	182.24
			25	182.24
12/03/2025	20:42:57.001	15		182.24
			15	182.24
			15	182.24
12/03/2025	20:42:55.056	50		182.14
			50	182.14
			50	182.14
12/03/2025	20:42:38.514	100		182.06
			100	182.06
			100	182.06
12/03/2025	20:42:35.010	16		182.10
			16	182.10
			16	182.10
12/03/2025	20:42:21.585	44		182.14
			44	182.14
			44	182.14
12/03/2025	20:40:37.578	10		182.36
			10	182.36
			10	182.36
12/03/2025	20:39:59.866	5		182.48
			5	182.48
			5	182.48
12/03/2025	20:39:56.967	54		182.50
			54	182.50
			54	182.50
12/03/2025	20:39:52.870	10		182.56
			10	182.56
			10	182.56
12/03/2025	20:39:52.092	1		182.54
			1	182.54
			1	182.54
12/03/2025	20:39:43.197	3		182.54
			3	182.54
			3	182.54
12/03/2025	20:39:39.398	40		182.54
			40	182.54
			40	182.54
12/03/2025	20:39:34.743	14		182.64
			14	182.64
			14	182.64
12/03/2025	20:38:44.249	5		182.80
			5	182.80
			5	182.80
12/03/2025	20:38:12.097	22		182.74
			22	182.74
			22	182.74
12/03/2025	20:38:06.622	3		182.78
			3	182.78
			3	182.78
12/03/2025	20:37:46.225	10		182.84
			10	182.84
			10	182.84
12/03/2025	20:37:29.805	9		182.80
			9	182.80
			9	182.80
12/03/2025	20:37:14.161	1		182.74
			1	182.74
			1	182.74
12/03/2025	20:36:48.786	55		182.66
			55	182.66
			55	182.66
12/03/2025	20:36:27.178	15		182.80
			15	182.80
			15	182.80
12/03/2025	20:36:26.543	2		182.72
			2	182.72
			2	182.72
12/03/2025	20:35:52.019	5		182.82
			5	182.82
			5	182.82
12/03/2025	20:35:46.147	20		182.82
			20	182.82
			20	182.82
12/03/2025	20:34:34.424	1		182.96
			1	182.96
			1	182.96
12/03/2025	20:34:24.212	5		183.04
			5	183.04
			5	183.04
12/03/2025	20:34:01.289	5		183.00
			5	183.00
			5	183.00
12/03/2025	20:33:32.820	20		183.12
			20	183.12
			20	183.12
12/03/2025	20:33:26.449	10		183.10
			10	183.10
			10	183.10
12/03/2025	20:33:15.333	6		183.04
			6	183.04
			6	183.04
12/03/2025	20:32:46.955	16		182.94
			16	182.94
			16	182.94
12/03/2025	20:32:28.612	3		182.96
			3	182.96
			3	182.96
12/03/2025	20:31:42.801	55		183.04
			55	183.04
			55	183.04
12/03/2025	20:31:19.411	2		183.04
			2	183.04
			2	183.04
12/03/2025	20:31:11.989	5		182.96
			5	182.96
			5	182.96
12/03/2025	20:31:07.536	25		182.82
			25	182.82
			25	182.82
12/03/2025	20:30:27.337	4		182.72
			4	182.72
			4	182.72
12/03/2025	20:30:10.109	4		182.78
			4	182.78
			4	182.78
12/03/2025	20:30:02.738	20		182.82
			20	182.82
			20	182.82
12/03/2025	20:29:26.495	40		182.66
			40	182.66
			40	182.66
12/03/2025	20:29:00.342	100		182.80
			100	182.80
			100	182.80
12/03/2025	20:28:55.527	10		182.84
			10	182.84
			10	182.84
12/03/2025	20:28:52.257	20		182.84
			20	182.84
			20	182.84
12/03/2025	20:28:36.603	3		182.78
			3	182.78
			3	182.78
12/03/2025	20:27:33.798	5		182.70
			5	182.70
			5	182.70
12/03/2025	20:27:23.919	16		182.76
			16	182.76
			16	182.76
12/03/2025	20:27:13.440	55		182.78
			55	182.78
			55	182.78
12/03/2025	20:27:07.089	5		182.78
			5	182.78
			5	182.78
12/03/2025	20:26:45.531	15		182.72
			15	182.72
			15	182.72
12/03/2025	20:26:07.238	15		182.72
			15	182.72
			15	182.72
12/03/2025	20:25:34.119	30		182.82
			30	182.82
			30	182.82
12/03/2025	20:25:17.562	275		182.96
			275	182.96
			275	182.96
12/03/2025	20:24:56.146	7		182.86
			7	182.86
			7	182.86
12/03/2025	20:24:28.982	26		182.86
			26	182.86
			26	182.86
12/03/2025	20:23:48.781	2		182.82
			2	182.82
			2	182.82
12/03/2025	20:23:47.235	90		182.84
			90	182.84
			90	182.84
12/03/2025	20:23:09.182	10		182.74
			10	182.74
			10	182.74
12/03/2025	20:22:27.352	10		182.76
			10	182.76
			10	182.76
12/03/2025	20:22:15.336	6		182.80
			6	182.80
			6	182.80
12/03/2025	20:21:15.871	50		183.06
			50	183.06
			50	183.06
12/03/2025	20:21:07.232	1		183.08
			1	183.08
			1	183.08
12/03/2025	20:21:00.605	35		183.14
			35	183.14
			35	183.14
12/03/2025	20:20:47.368	15		183.20
			15	183.20
			15	183.20
12/03/2025	20:20:42.701	30		183.22
			30	183.22
			30	183.22
12/03/2025	20:20:22.249	200		183.24
			200	183.24
			200	183.24
12/03/2025	20:19:59.408	150		183.08
			150	183.08
			150	183.08
12/03/2025	20:19:39.893	7		183.12
			7	183.12
			7	183.12
12/03/2025	20:19:34.262	30		183.20
			30	183.20
			30	183.20
12/03/2025	20:19:32.415	40		183.20
			40	183.20
			40	183.20
12/03/2025	20:19:29.995	3		183.24
			3	183.24
			3	183.24
12/03/2025	20:19:17.863	15		183.26
			15	183.26
			15	183.26
12/03/2025	20:19:01.776	9		183.24
			9	183.24
			9	183.24
12/03/2025	20:18:49.444	50		183.18
			50	183.18
			50	183.18
12/03/2025	20:18:35.386	3		183.16
			3	183.16
			3	183.16
12/03/2025	20:17:58.475	41		182.96
			41	182.96
			41	182.96
12/03/2025	20:17:49.673	13		182.94
			13	182.94
			13	182.94
12/03/2025	20:17:25.541	9		182.90
			9	182.90
			9	182.90
12/03/2025	20:16:59.552	30		182.80
			30	182.80
			30	182.80
12/03/2025	20:16:34.980	100		182.88
			100	182.88
			100	182.88
12/03/2025	20:16:11.033	40		182.96
			40	182.96
			40	182.96
12/03/2025	20:15:06.547	41		182.96
			41	182.96
			41	182.96
12/03/2025	20:15:02.723	20		183.02
			20	183.02
			20	183.02
12/03/2025	20:14:50.122	110		183.00
			110	183.00
			110	183.00
12/03/2025	20:14:46.455	15		183.04
			15	183.04
			15	183.04
12/03/2025	20:14:31.745	6		183.10
			6	183.10
			6	183.10
12/03/2025	20:14:21.542	8		183.08
			8	183.08
			8	183.08
12/03/2025	20:14:19.757	2		183.04
			2	183.04
			2	183.04
12/03/2025	20:13:58.048	10		183.04
			10	183.04
			10	183.04
12/03/2025	20:13:45.814	10		183.06
			10	183.06
			10	183.06
12/03/2025	20:12:45.629	9		182.96
			9	182.96
			9	182.96
12/03/2025	20:12:36.732	20		183.02
			20	183.02
			20	183.02
12/03/2025	20:12:30.735	25		183.00
			25	183.00
			25	183.00
12/03/2025	20:12:11.246	10		183.10
			10	183.10
			10	183.10
12/03/2025	20:12:03.980	4		183.10
			4	183.10
			4	183.10
12/03/2025	20:12:01.636	9		183.12
			9	183.12
			9	183.12
12/03/2025	20:11:51.574	3		183.08
			3	183.08
			3	183.08
12/03/2025	20:11:42.193	5		183.08
			5	183.08
			5	183.08
12/03/2025	20:11:18.409	5		183.14
			5	183.14
			5	183.14
12/03/2025	20:10:58.722	15		183.18
			15	183.18
			15	183.18
12/03/2025	20:10:17.097	55		183.06
			55	183.06
			55	183.06
12/03/2025	20:10:14.859	3		183.08
			3	183.08
			3	183.08
12/03/2025	20:10:13.900	11		183.08
			11	183.08
			11	183.08
12/03/2025	20:10:08.290	27		183.08
			27	183.08
			27	183.08
12/03/2025	20:10:01.039	15		183.10
			15	183.10
			15	183.10
12/03/2025	20:09:46.672	5		183.12
			5	183.12
			5	183.12
12/03/2025	20:09:42.895	5		183.12
			5	183.12
			5	183.12
12/03/2025	20:09:40.536	11		183.16
			11	183.16
			11	183.16
12/03/2025	20:09:02.813	15		183.08
			15	183.08
			15	183.08
12/03/2025	20:09:01.012	6		183.12
			6	183.12
			6	183.12
12/03/2025	20:08:55.205	6		183.16
			6	183.16
			6	183.16
12/03/2025	20:08:23.221	2		182.88
			2	182.88
			2	182.88
12/03/2025	20:08:02.944	2		182.90
			2	182.90
			2	182.90
12/03/2025	20:07:38.399	7		182.86
			7	182.86
			7	182.86
12/03/2025	20:07:26.352	25		182.96
			25	182.96
			25	182.96
12/03/2025	20:07:08.181	6		183.04
			6	183.04
			6	183.04
12/03/2025	20:06:58.413	1		182.96
			1	182.96
			1	182.96
12/03/2025	20:06:36.328	200		182.84
			200	182.84
			200	182.84
12/03/2025	20:06:31.951	1		182.86
			1	182.86
			1	182.86
12/03/2025	20:06:24.281	5		182.90
			5	182.90
			5	182.90
12/03/2025	20:06:23.049	1		182.84
			1	182.84
			1	182.84
12/03/2025	20:05:57.782	55		182.98
			55	182.98
			55	182.98
12/03/2025	20:05:52.439	5		182.94
			5	182.94
			5	182.94
12/03/2025	20:05:42.051	5		182.94
			5	182.94
			5	182.94
12/03/2025	20:05:20.163	6		182.90
			6	182.90
			6	182.90
12/03/2025	20:04:04.829	6		182.90
			6	182.90
			6	182.90
12/03/2025	20:03:33.750	40		182.90
			40	182.90
			40	182.90
12/03/2025	20:03:26.259	9		182.96
			9	182.96
			9	182.96
12/03/2025	20:03:21.623	3		183.00
			3	183.00
			3	183.00
12/03/2025	20:02:59.844	2		183.02
			2	183.02
			2	183.02
12/03/2025	20:02:55.146	3		183.04
			3	183.04
			3	183.04
12/03/2025	20:02:40.677	40		183.06
			40	183.06
			40	183.06
12/03/2025	20:02:31.362	10		183.06
			10	183.06
			10	183.06
12/03/2025	20:01:32.189	5		182.94
			5	182.94
			5	182.94
12/03/2025	20:01:21.512	15		182.98
			15	182.98
			15	182.98
12/03/2025	20:01:16.170	10		182.98
			10	182.98
			10	182.98
12/03/2025	20:01:08.742	10		182.92
			10	182.92
			10	182.92
12/03/2025	20:00:54.319	27		183.02
			27	183.02
			27	183.02
12/03/2025	20:00:50.486	10		183.00
			10	183.00
			10	183.00
12/03/2025	20:00:45.875	24		183.00
			24	183.00
			24	183.00
12/03/2025	20:00:43.747	10		183.00
			10	183.00
			10	183.00
12/03/2025	20:00:32.542	20		183.12
			20	183.12
			20	183.12
12/03/2025	20:00:32.244	2		183.12
			2	183.12
			2	183.12
12/03/2025	20:00:26.658	2		183.12
			2	183.12
			2	183.12
12/03/2025	20:00:19.094	3		183.14
			3	183.14
			3	183.14
12/03/2025	19:59:59.707	75		183.26
			75	183.26
			75	183.26
12/03/2025	19:59:54.376	3		183.28
			3	183.28
			3	183.28
12/03/2025	19:59:44.625	10		183.32
			10	183.32
			10	183.32
12/03/2025	19:59:28.336	10		183.32
			10	183.32
			10	183.32
12/03/2025	19:59:11.452	12		183.22
			12	183.22
			12	183.22
12/03/2025	19:59:00.042	50		183.24
			50	183.24
			50	183.24
12/03/2025	19:58:59.731	5		183.24
			5	183.24
			5	183.24
12/03/2025	19:58:38.761	1		183.30
			1	183.30
			1	183.30
12/03/2025	19:58:15.998	5		183.32
			5	183.32
			5	183.32
12/03/2025	19:58:11.195	6		183.28
			6	183.28
			6	183.28
12/03/2025	19:57:59.657	1		183.24
			1	183.24
			1	183.24
12/03/2025	19:57:55.410	100		183.20
			100	183.20
			100	183.20
12/03/2025	19:57:34.210	1		183.26
			1	183.26
			1	183.26
12/03/2025	19:57:14.276	10		183.28
			10	183.28
			10	183.28
12/03/2025	19:56:36.516	9		183.08
			9	183.08
			9	183.08
12/03/2025	19:56:22.594	5		183.12
			5	183.12
			5	183.12
12/03/2025	19:55:57.646	3		183.00
			3	183.00
			3	183.00
12/03/2025	19:55:27.995	4		183.04
			4	183.04
			4	183.04
12/03/2025	19:55:19.111	3		183.10
			3	183.10
			3	183.10
12/03/2025	19:55:14.042	2		183.12
			2	183.12
			2	183.12
12/03/2025	19:54:57.483	10		183.12
			10	183.12
			10	183.12
12/03/2025	19:54:52.059	10		183.18
			10	183.18
			10	183.18
12/03/2025	19:54:32.981	1		183.20
			1	183.20
			1	183.20
12/03/2025	19:54:28.380	6		183.14
			6	183.14
			6	183.14
12/03/2025	19:54:26.835	10		183.14
			10	183.14
			10	183.14
12/03/2025	19:53:48.960	1		183.14
			1	183.14
			1	183.14
12/03/2025	19:53:27.456	3		183.10
			3	183.10
			3	183.10
12/03/2025	19:52:55.099	100		183.26
			100	183.26
			10	183.26
			90	183.26
12/03/2025	19:51:29.976	20		183.28
			20	183.28
			20	183.28
12/03/2025	19:51:28.607	26		183.26
			26	183.26
			26	183.26
12/03/2025	19:51:21.086	10		183.32
			10	183.32
			10	183.32
12/03/2025	19:51:18.915	25		183.32
			25	183.32
			25	183.32
12/03/2025	19:51:16.081	100		183.30
			100	183.30
			100	183.30
12/03/2025	19:51:05.113	3		183.22
			3	183.22
			3	183.22

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: 1 263.00
Ask: 1 266.00
Volume: 320 366
+9.42%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 21:52:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice