Tradegate Exchange

Amazon.com Inc.

1422

1258

182.06

Date	Time	Volume	Order Volume	Price
12/03/2025	12:28:08.223	1		182.06
			1	182.06
			1	182.06
12/03/2025	12:28:00.987	25		182.06
			25	182.06
			25	182.06
12/03/2025	12:27:51.952	27		182.10
			27	182.10
			27	182.10
12/03/2025	12:27:50.704	10		182.00
			10	182.00
			10	182.00
12/03/2025	12:27:21.992	11		182.02
			11	182.02
			11	182.02
12/03/2025	12:27:18.350	22		182.02
			22	182.02
			22	182.02
12/03/2025	12:27:11.120	35		181.90
			30	181.90
			35	181.90
			5	181.90
12/03/2025	12:26:45.314	1		181.92
			1	181.92
			1	181.92
12/03/2025	12:26:27.492	10		181.90
			10	181.90
			10	181.90
12/03/2025	12:26:08.441	6		182.00
			6	182.00
			6	182.00
12/03/2025	12:26:01.283	15		182.02
			15	182.02
			15	182.02
12/03/2025	12:25:59.262	4		181.88
			4	181.88
			4	181.88
12/03/2025	12:25:51.638	25		182.04
			25	182.04
			25	182.04
12/03/2025	12:24:35.091	6		182.06
			6	182.06
			6	182.06
12/03/2025	12:24:23.059	20		182.08
			20	182.08
			20	182.08
12/03/2025	12:24:11.490	54		181.96
			54	181.96
			54	181.96
12/03/2025	12:24:08.428	20		181.96
			20	181.96
			20	181.96
12/03/2025	12:24:06.818	4		181.98
			4	181.98
			4	181.98
12/03/2025	12:24:00.109	150		181.98
			150	181.98
			150	181.98
12/03/2025	12:23:34.299	200		182.00
			200	182.00
			200	182.00
12/03/2025	12:23:22.712	25		181.90
			25	181.90
			25	181.90
12/03/2025	12:23:12.135	28		181.86
			28	181.86
			28	181.86
12/03/2025	12:23:06.906	2		181.86
			2	181.86
			2	181.86
12/03/2025	12:22:57.705	85		181.78
			85	181.78
			85	181.78
12/03/2025	12:22:57.539	104		181.78
			104	181.78
			104	181.78
12/03/2025	12:22:49.129	3		181.80
			3	181.80
			3	181.80
12/03/2025	12:22:25.229	10		181.80
			10	181.80
			10	181.80
12/03/2025	12:22:02.936	1		181.82
			1	181.82
			1	181.82
12/03/2025	12:21:57.819	20		181.82
			20	181.82
			20	181.82
12/03/2025	12:21:34.784	1		181.80
			1	181.80
			1	181.80
12/03/2025	12:21:16.925	10		181.72
			10	181.72
			10	181.72
12/03/2025	12:21:13.327	85		181.88
			85	181.88
			85	181.88
12/03/2025	12:21:13.289	5		181.88
			5	181.88
			5	181.88
12/03/2025	12:20:25.572	6		181.82
			6	181.82
			6	181.82
12/03/2025	12:19:24.022	189		181.82
			189	181.82
			189	181.82
12/03/2025	12:19:19.044	500		181.84
			500	181.84
			500	181.84
12/03/2025	12:19:12.743	500		181.78
			500	181.78
			500	181.78
12/03/2025	12:19:06.643	1		181.78
			1	181.78
			1	181.78
12/03/2025	12:18:47.138	2		181.80
			2	181.80
			2	181.80
12/03/2025	12:18:41.466	75		181.78
			75	181.78
			75	181.78
12/03/2025	12:18:10.350	12		181.76
			12	181.76
			12	181.76
12/03/2025	12:18:07.007	5		181.76
			5	181.76
			5	181.76
12/03/2025	12:18:00.473	27		181.78
			27	181.78
			27	181.78
12/03/2025	12:17:53.465	5		181.78
			5	181.78
			5	181.78
12/03/2025	12:17:37.804	1		181.68
			1	181.68
			1	181.68
12/03/2025	12:17:15.198	8		181.74
			8	181.74
			8	181.74
12/03/2025	12:16:22.222	1		181.94
			1	181.94
			1	181.94
12/03/2025	12:16:07.797	19		181.90
			19	181.90
			19	181.90
12/03/2025	12:16:05.924	15		181.94
			15	181.94
			15	181.94
12/03/2025	12:16:03.909	24		181.94
			24	181.94
			24	181.94
12/03/2025	12:15:53.035	15		181.94
			15	181.94
			15	181.94
12/03/2025	12:15:16.787	28		181.94
			28	181.94
			28	181.94
12/03/2025	12:14:32.528	10		181.92
			10	181.92
			10	181.92
12/03/2025	12:14:25.465	30		181.86
			30	181.86
			30	181.86
12/03/2025	12:13:59.250	1		181.84
			1	181.84
			1	181.84
12/03/2025	12:13:26.442	20		181.78
			20	181.78
			20	181.78
12/03/2025	12:13:24.793	8		181.78
			8	181.78
			8	181.78
12/03/2025	12:13:20.479	3		181.78
			3	181.78
			3	181.78
12/03/2025	12:13:08.251	99		181.68
			99	181.68
			15	181.68
			84	181.68
12/03/2025	12:12:24.383	320		181.66
			320	181.66
			320	181.66
12/03/2025	12:12:24.053	150		181.66
			150	181.66
			150	181.66
12/03/2025	12:12:20.171	2		181.70
			2	181.70
			2	181.70
12/03/2025	12:12:02.680	3		181.74
			3	181.74
			3	181.74
12/03/2025	12:11:46.910	1		181.74
			1	181.74
			1	181.74
12/03/2025	12:11:07.180	13		181.66
			13	181.66
			13	181.66
12/03/2025	12:10:45.382	9		181.76
			9	181.76
			9	181.76
12/03/2025	12:10:05.754	4		181.80
			4	181.80
			4	181.80
12/03/2025	12:10:04.809	3		181.64
			3	181.64
			3	181.64
12/03/2025	12:10:00.081	3		181.64
			3	181.64
			3	181.64
12/03/2025	12:09:32.161	3		181.80
			3	181.80
			3	181.80
12/03/2025	12:09:28.988	4		181.90
			4	181.90
			4	181.90
12/03/2025	12:09:26.736	1		181.90
			1	181.90
			1	181.90
12/03/2025	12:09:11.896	100		181.96
			100	181.96
			100	181.96
12/03/2025	12:09:05.193	16		181.96
			16	181.96
			16	181.96
12/03/2025	12:09:01.559	3		181.84
			3	181.84
			3	181.84
12/03/2025	12:08:50.763	1		181.96
			1	181.96
			1	181.96
12/03/2025	12:07:29.415	54		182.00
			54	182.00
			54	182.00
12/03/2025	12:07:14.389	6		181.98
			6	181.98
			6	181.98
12/03/2025	12:07:00.341	20		181.90
			20	181.90
			20	181.90
12/03/2025	12:06:56.681	10		181.90
			10	181.90
			10	181.90
12/03/2025	12:06:55.533	1		181.90
			1	181.90
			1	181.90
12/03/2025	12:06:53.905	1		181.90
			1	181.90
			1	181.90
12/03/2025	12:06:34.751	10		181.84
			10	181.84
			10	181.84
12/03/2025	12:06:01.183	11		182.04
			11	182.04
			11	182.04
12/03/2025	12:05:55.238	2		182.04
			2	182.04
			2	182.04
12/03/2025	12:05:41.862	50		182.04
			50	182.04
			50	182.04
12/03/2025	12:05:40.717	10		182.04
			10	182.04
			10	182.04
12/03/2025	12:05:26.477	10		182.04
			10	182.04
			10	182.04
12/03/2025	12:05:23.990	11		182.04
			11	182.04
			11	182.04
12/03/2025	12:05:06.412	2		182.10
			2	182.10
			2	182.10
12/03/2025	12:04:59.965	50		182.12
			50	182.12
			50	182.12
12/03/2025	12:04:32.177	16		181.94
			16	181.94
			16	181.94
12/03/2025	12:04:07.741	80		181.94
			80	181.94
			80	181.94
12/03/2025	12:03:41.294	2		181.90
			2	181.90
			2	181.90
12/03/2025	12:03:37.959	16		181.90
			16	181.90
			16	181.90
12/03/2025	12:03:25.447	15		181.90
			15	181.90
			15	181.90
12/03/2025	12:03:20.838	2		181.84
			2	181.84
			2	181.84
12/03/2025	12:02:53.034	27		181.92
			27	181.92
			27	181.92
12/03/2025	12:02:37.399	22		181.90
			22	181.90
			22	181.90
12/03/2025	12:01:01.592	10		181.90
			10	181.90
			10	181.90
12/03/2025	12:00:47.958	1		181.92
			1	181.92
			1	181.92
12/03/2025	12:00:45.740	35		181.92
			35	181.92
			35	181.92
12/03/2025	11:59:59.302	100		181.74
			100	181.74
			100	181.74
12/03/2025	11:59:55.430	76		181.86
			76	181.86
			76	181.86
12/03/2025	11:59:37.598	10		181.88
			10	181.88
			10	181.88
12/03/2025	11:59:37.196	20		181.74
			20	181.74
			20	181.74
12/03/2025	11:59:31.641	6		181.88
			6	181.88
			6	181.88
12/03/2025	11:59:30.390	10		181.74
			10	181.74
			10	181.74
12/03/2025	11:59:29.446	27		181.88
			27	181.88
			27	181.88
12/03/2025	11:59:28.433	15		181.88
			15	181.88
			15	181.88
12/03/2025	11:59:04.375	4		181.86
			4	181.86
			4	181.86
12/03/2025	11:58:50.742	1		181.86
			1	181.86
			1	181.86
12/03/2025	11:58:36.001	70		181.86
			70	181.86
			70	181.86
12/03/2025	11:58:34.834	28		181.86
			28	181.86
			28	181.86
12/03/2025	11:58:34.074	100		181.86
			100	181.86
			100	181.86
12/03/2025	11:58:29.310	6		181.86
			6	181.86
			6	181.86
12/03/2025	11:58:25.276	10		181.86
			10	181.86
			10	181.86
12/03/2025	11:58:23.622	4		181.86
			4	181.86
			4	181.86
12/03/2025	11:57:53.435	1		181.88
			1	181.88
			1	181.88
12/03/2025	11:57:30.184	55		181.88
			55	181.88
			55	181.88
12/03/2025	11:56:57.794	10		181.84
			10	181.84
			10	181.84
12/03/2025	11:56:49.799	25		181.84
			25	181.84
			25	181.84
12/03/2025	11:56:32.555	5		181.80
			5	181.80
			5	181.80
12/03/2025	11:56:24.082	9		181.82
			9	181.82
			9	181.82
12/03/2025	11:56:14.961	3		181.80
			3	181.80
			3	181.80
12/03/2025	11:56:10.291	5		181.82
			5	181.82
			5	181.82
12/03/2025	11:55:56.216	6		181.88
			6	181.88
			6	181.88
12/03/2025	11:55:54.160	1		181.88
			1	181.88
			1	181.88
12/03/2025	11:55:50.031	30		181.88
			30	181.88
			30	181.88
12/03/2025	11:54:47.251	3		181.90
			3	181.90
			3	181.90
12/03/2025	11:52:51.896	12		181.82
			12	181.82
			12	181.82
12/03/2025	11:52:51.455	8		181.82
			8	181.82
			8	181.82
12/03/2025	11:52:27.615	35		181.82
			35	181.82
			35	181.82
12/03/2025	11:52:22.358	12		181.82
			12	181.82
			12	181.82
12/03/2025	11:51:56.088	10		181.70
			10	181.70
			10	181.70
12/03/2025	11:51:43.206	552		181.70
			552	181.70
			552	181.70
12/03/2025	11:51:35.726	10		181.82
			10	181.82
			10	181.82
12/03/2025	11:51:00.421	56		181.84
			56	181.84
			56	181.84
12/03/2025	11:50:23.270	20		181.82
			20	181.82
			20	181.82
12/03/2025	11:50:18.603	15		181.82
			15	181.82
			15	181.82
12/03/2025	11:50:09.782	16		181.72
			16	181.72
			16	181.72
12/03/2025	11:50:07.410	20		181.72
			20	181.72
			20	181.72
12/03/2025	11:49:59.361	12		181.80
			12	181.80
			12	181.80
12/03/2025	11:49:41.945	40		181.90
			40	181.90
			40	181.90
12/03/2025	11:49:41.610	30		181.90
			30	181.90
			30	181.90
12/03/2025	11:49:15.033	6		181.92
			6	181.92
			6	181.92
12/03/2025	11:48:14.988	2		181.72
			2	181.72
			2	181.72
12/03/2025	11:47:54.888	15		181.90
			15	181.90
			15	181.90
12/03/2025	11:47:43.924	10		181.90
			10	181.90
			10	181.90
12/03/2025	11:47:42.419	2		181.90
			2	181.90
			2	181.90
12/03/2025	11:47:20.011	2		181.86
			2	181.86
			2	181.86
12/03/2025	11:47:18.357	5		181.88
			5	181.88
			5	181.88
12/03/2025	11:46:30.034	41		181.88
			41	181.88
			41	181.88
12/03/2025	11:46:26.491	4		181.78
			4	181.78
			4	181.78
12/03/2025	11:46:25.056	85		181.86
			85	181.86
			85	181.86
12/03/2025	11:46:21.757	50		181.86
			50	181.86
			50	181.86
12/03/2025	11:46:12.965	3		181.86
			3	181.86
			3	181.86
12/03/2025	11:46:01.471	3		181.78
			3	181.78
			3	181.78
12/03/2025	11:45:29.849	1		181.84
			1	181.84
			1	181.84
12/03/2025	11:45:21.711	1		181.84
			1	181.84
			1	181.84
12/03/2025	11:45:17.633	7		181.84
			7	181.84
			7	181.84
12/03/2025	11:45:11.816	30		181.84
			30	181.84
			30	181.84
12/03/2025	11:44:37.930	5		181.84
			5	181.84
			5	181.84
12/03/2025	11:44:31.200	136		181.84
			136	181.84
			136	181.84
12/03/2025	11:44:12.626	5		181.86
			5	181.86
			5	181.86
12/03/2025	11:44:08.712	50		181.86
			50	181.86
			50	181.86
12/03/2025	11:43:57.986	15		181.86
			15	181.86
			15	181.86
12/03/2025	11:43:52.357	25		181.86
			25	181.86
			25	181.86
12/03/2025	11:42:59.387	3		181.92
			3	181.92
			3	181.92
12/03/2025	11:42:57.757	5		181.92
			5	181.92
			5	181.92
12/03/2025	11:42:48.628	120		181.82
			120	181.82
			120	181.82
12/03/2025	11:42:37.284	2		181.92
			2	181.92
			2	181.92
12/03/2025	11:42:27.342	30		181.92
			30	181.92
			30	181.92
12/03/2025	11:41:35.569	36		181.92
			36	181.92
			36	181.92
12/03/2025	11:41:28.840	6		181.92
			6	181.92
			6	181.92
12/03/2025	11:41:15.847	10		181.92
			10	181.92
			10	181.92
12/03/2025	11:40:59.981	50		181.90
			50	181.90
			50	181.90
12/03/2025	11:40:38.463	2		181.92
			2	181.92
			2	181.92
12/03/2025	11:40:01.758	1		181.80
			1	181.80
			1	181.80
12/03/2025	11:39:54.642	2		181.92
			2	181.92
			2	181.92
12/03/2025	11:39:23.285	50		181.86
			50	181.86
			50	181.86
12/03/2025	11:39:22.983	54		181.86
			54	181.86
			54	181.86
12/03/2025	11:39:18.212	10		181.86
			10	181.86
			10	181.86
12/03/2025	11:39:14.538	1		181.84
			1	181.84
			1	181.84
12/03/2025	11:39:12.707	15		181.84
			15	181.84
			15	181.84
12/03/2025	11:39:03.020	2		181.86
			2	181.86
			2	181.86
12/03/2025	11:38:17.282	2		181.82
			2	181.82
			2	181.82
12/03/2025	11:38:09.528	4		181.74
			4	181.74
			4	181.74
12/03/2025	11:38:02.401	17		181.62
			17	181.62
			17	181.62
12/03/2025	11:37:51.203	20		181.72
			20	181.72
			20	181.72
12/03/2025	11:37:02.894	12		181.80
			12	181.80
			12	181.80
12/03/2025	11:36:59.335	30		181.80
			30	181.80
			30	181.80
12/03/2025	11:36:04.923	10		181.80
			10	181.80
			10	181.80
12/03/2025	11:35:45.218	2		181.80
			2	181.80
			2	181.80
12/03/2025	11:35:23.962	22		181.80
			22	181.80
			22	181.80
12/03/2025	11:35:13.955	20		181.80
			20	181.80
			20	181.80
12/03/2025	11:34:23.090	100		181.78
			100	181.78
			100	181.78
12/03/2025	11:34:14.924	5		181.70
			5	181.70
			5	181.70
12/03/2025	11:34:04.933	13		181.70
			13	181.70
			13	181.70
12/03/2025	11:33:42.846	25		181.82
			25	181.82
			25	181.82
12/03/2025	11:33:42.648	400		181.70
			365	181.70
			400	181.70
			30	181.70
			5	181.70
12/03/2025	11:33:31.411	20		181.82
			20	181.82
			20	181.82
12/03/2025	11:33:01.304	90		181.84
			90	181.84
			90	181.84
12/03/2025	11:32:47.809	3		181.84
			3	181.84
			3	181.84
12/03/2025	11:32:46.361	5		181.84
			5	181.84
			5	181.84
12/03/2025	11:32:20.184	24		182.04
			24	182.04
			24	182.04
12/03/2025	11:32:04.841	5		182.02
			5	182.02
			5	182.02
12/03/2025	11:31:58.410	50		182.00
			50	182.00
			50	182.00
12/03/2025	11:31:42.694	1		181.98
			1	181.98
			1	181.98
12/03/2025	11:31:42.096	5		181.98
			5	181.98
			5	181.98
12/03/2025	11:31:24.844	11		181.96
			11	181.96
			11	181.96
12/03/2025	11:31:20.331	25		181.98
			25	181.98
			25	181.98
12/03/2025	11:31:04.425	9		181.98
			9	181.98
			9	181.98
12/03/2025	11:30:50.064	6		181.96
			6	181.96
			6	181.96
12/03/2025	11:30:48.194	25		181.96
			25	181.96
			25	181.96
12/03/2025	11:30:16.021	10		182.02
			10	182.02
			10	182.02
12/03/2025	11:30:15.703	51		181.84
			51	181.84
			51	181.84
12/03/2025	11:29:47.076	2		182.00
			2	182.00
			2	182.00
12/03/2025	11:28:24.425	19		181.80
			19	181.80
			19	181.80
12/03/2025	11:28:18.486	270		181.80
			270	181.80
			270	181.80
12/03/2025	11:28:03.170	6		181.80
			6	181.80
			6	181.80
12/03/2025	11:27:48.465	26		181.80
			26	181.80
			26	181.80
12/03/2025	11:26:52.892	10		181.84
			10	181.84
			10	181.84
12/03/2025	11:26:32.391	15		181.86
			15	181.86
			15	181.86
12/03/2025	11:26:16.050	5		181.86
			5	181.86
			5	181.86
12/03/2025	11:26:04.160	5		181.80
			5	181.80
			5	181.80
12/03/2025	11:25:33.424	1		181.78
			1	181.78
			1	181.78
12/03/2025	11:25:05.821	27		181.66
			27	181.66
			27	181.66
12/03/2025	11:24:56.583	3		181.66
			3	181.66
			3	181.66
12/03/2025	11:24:49.839	4		181.64
			4	181.64
			4	181.64
12/03/2025	11:24:22.035	10		181.64
			10	181.64
			10	181.64
12/03/2025	11:23:58.389	1		181.64
			1	181.64
			1	181.64
12/03/2025	11:23:50.992	70		181.64
			70	181.64
			70	181.64
12/03/2025	11:23:41.833	14		181.66
			14	181.66
			14	181.66
12/03/2025	11:23:23.306	10		181.76
			10	181.76
			10	181.76
12/03/2025	11:23:16.797	30		181.76
			30	181.76
			30	181.76
12/03/2025	11:22:46.612	2		181.76
			2	181.76
			2	181.76
12/03/2025	11:22:34.443	10		181.62
			10	181.62
			10	181.62
12/03/2025	11:22:25.706	10		181.62
			10	181.62
			10	181.62
12/03/2025	11:22:24.664	30		181.76
			30	181.76
			30	181.76
12/03/2025	11:22:22.849	5		181.76
			5	181.76
			5	181.76
12/03/2025	11:21:58.751	3		181.62
			3	181.62
			3	181.62
12/03/2025	11:21:23.459	75		181.62
			75	181.62
			75	181.62
12/03/2025	11:21:15.716	16		181.74
			16	181.74
			16	181.74
12/03/2025	11:21:10.561	5		181.74
			5	181.74
			5	181.74
12/03/2025	11:21:01.175	50		181.68
			50	181.68
			50	181.68
12/03/2025	11:21:00.304	10		181.74
			10	181.74
			10	181.74
12/03/2025	11:20:47.658	10		181.74
			10	181.74
			10	181.74
12/03/2025	11:20:41.845	5		181.74
			5	181.74
			5	181.74
12/03/2025	11:20:20.299	25		181.76
			25	181.76
			25	181.76
12/03/2025	11:19:47.511	20		181.76
			20	181.76
			20	181.76
12/03/2025	11:19:43.925	100		181.70
			100	181.70
			100	181.70
12/03/2025	11:19:11.265	3		181.74
			3	181.74
			3	181.74
12/03/2025	11:19:09.640	20		181.74
			20	181.74
			20	181.74
12/03/2025	11:19:09.318	15		181.74
			5	181.74
			10	181.74
			15	181.74
12/03/2025	11:18:51.258	50		181.76
			50	181.76
			50	181.76
12/03/2025	11:18:29.020	80		181.68
			80	181.68
			80	181.68
12/03/2025	11:18:25.270	30		181.74
			30	181.74
			30	181.74
12/03/2025	11:18:20.162	57		181.74
			57	181.74
			57	181.74
12/03/2025	11:18:11.151	3		181.74
			3	181.74
			3	181.74
12/03/2025	11:18:01.520	5		181.74
			5	181.74
			5	181.74
12/03/2025	11:18:01.396	5		181.74
			5	181.74
			5	181.74
12/03/2025	11:17:37.728	3		181.70
			3	181.70
			3	181.70
12/03/2025	11:17:06.118	10		181.72
			10	181.72
			10	181.72
12/03/2025	11:17:05.636	15		181.72
			15	181.72
			15	181.72
12/03/2025	11:16:41.217	5		181.82
			5	181.82
			5	181.82
12/03/2025	11:16:38.534	3		181.82
			3	181.82
			3	181.82
12/03/2025	11:16:08.235	500		181.70
			500	181.70
			500	181.70
12/03/2025	11:16:08.184	500		181.70
			500	181.70
			500	181.70
12/03/2025	11:16:03.384	50		181.82
			50	181.82
			50	181.82
12/03/2025	11:15:58.259	19		181.82
			19	181.82
			19	181.82
12/03/2025	11:15:45.976	55		181.82
			55	181.82
			55	181.82
12/03/2025	11:15:43.087	27		181.84
			27	181.84
			27	181.84
12/03/2025	11:15:35.240	20		181.84
			20	181.84
			20	181.84
12/03/2025	11:15:27.379	5		181.82
			5	181.82
			5	181.82
12/03/2025	11:15:22.951	6		181.82
			6	181.82
			6	181.82
12/03/2025	11:15:11.820	16		181.80
			16	181.80
			16	181.80
12/03/2025	11:14:52.939	5		181.72
			5	181.72
			5	181.72
12/03/2025	11:14:50.691	6		181.72
			6	181.72
			6	181.72
12/03/2025	11:14:46.201	8		181.72
			8	181.72
			8	181.72
12/03/2025	11:14:41.693	5		181.80
			5	181.80
			5	181.80
12/03/2025	11:14:23.475	55		181.80
			55	181.80
			55	181.80
12/03/2025	11:14:08.982	2		181.68
			2	181.68
			2	181.68
12/03/2025	11:14:03.707	50		181.84
			50	181.84
			50	181.84
12/03/2025	11:14:03.206	12		181.72
			12	181.72
			12	181.72
12/03/2025	11:13:57.554	10		181.84
			10	181.84
			10	181.84
12/03/2025	11:13:53.627	3		181.84
			3	181.84
			3	181.84
12/03/2025	11:13:43.427	2		181.84
			2	181.84
			2	181.84
12/03/2025	11:13:33.135	2		181.82
			2	181.82
			2	181.82
12/03/2025	11:13:04.167	150		181.84
			150	181.84
			150	181.84
12/03/2025	11:13:00.427	7		181.70
			7	181.70
			7	181.70
12/03/2025	11:12:49.056	5		181.86
			5	181.86
			5	181.86
12/03/2025	11:12:09.106	25		181.86
			25	181.86
			25	181.86
12/03/2025	11:12:01.613	100		181.86
			100	181.86
			100	181.86
12/03/2025	11:11:58.625	350		181.76
			350	181.76
			350	181.76
12/03/2025	11:11:38.930	8		181.98
			8	181.98
			8	181.98
12/03/2025	11:11:30.340	3		181.96
			3	181.96
			3	181.96
12/03/2025	11:11:08.926	60		182.00
			60	182.00
			60	182.00
12/03/2025	11:11:08.699	3		182.00
			3	182.00
			3	182.00
12/03/2025	11:10:45.717	3		181.78
			3	181.78
			3	181.78
12/03/2025	11:10:00.460	100		181.66
			100	181.66
			100	181.66
12/03/2025	11:09:46.132	40		181.78
			40	181.78
			40	181.78
12/03/2025	11:09:37.597	22		181.78
			22	181.78
			22	181.78
12/03/2025	11:09:12.285	42		181.84
			30	181.84
			13	181.84
			12	181.84
			20	181.84
			9	181.84
12/03/2025	11:08:28.996	10		181.84
			10	181.84
			10	181.84
12/03/2025	11:08:28.867	10		181.74
			10	181.74
			10	181.74
12/03/2025	11:08:23.326	55		181.88
			55	181.88
			55	181.88
12/03/2025	11:08:04.494	2		181.92
			2	181.92
			2	181.92
12/03/2025	11:07:40.958	10		181.94
			10	181.94
			10	181.94
12/03/2025	11:07:31.610	9		181.94
			9	181.94
			9	181.94
12/03/2025	11:06:58.351	30		181.92
			30	181.92
			30	181.92
12/03/2025	11:06:57.296	2		181.92
			2	181.92
			2	181.92
12/03/2025	11:06:53.196	30		181.92
			30	181.92
			30	181.92
12/03/2025	11:06:36.417	400		181.96
			400	181.96
			400	181.96
12/03/2025	11:06:06.379	25		181.96
			25	181.96
			25	181.96
12/03/2025	11:05:44.952	50		181.96
			50	181.96
			50	181.96
12/03/2025	11:05:44.236	55		181.96
			55	181.96
			55	181.96
12/03/2025	11:05:41.207	8		181.80
			8	181.80
			8	181.80
12/03/2025	11:05:31.165	33		181.88
			33	181.88
			33	181.88
12/03/2025	11:05:25.185	10		181.94
			10	181.94
			10	181.94
12/03/2025	11:05:24.630	2		181.96
			2	181.96
			2	181.96
12/03/2025	11:05:10.646	7		182.00
			7	182.00
			7	182.00
12/03/2025	11:05:01.494	4		182.20
			4	182.20
			4	182.20
12/03/2025	11:04:51.157	5		182.18
			5	182.18
			5	182.18
12/03/2025	11:04:43.764	12		182.22
			12	182.22
			12	182.22
12/03/2025	11:04:42.905	10		182.16
			10	182.16
			10	182.16
12/03/2025	11:03:58.575	25		182.22
			25	182.22
			25	182.22
12/03/2025	11:03:00.650	3		182.14
			3	182.14
			3	182.14
12/03/2025	11:02:55.899	5		182.24
			5	182.24
			5	182.24
12/03/2025	11:02:44.327	1		182.28
			1	182.28
			1	182.28
12/03/2025	11:02:18.541	6		182.28
			6	182.28
			6	182.28

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: 1 239.50
Ask: 1 240.50
Volume: 163 767
+7.00%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 12:28:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice