Tradegate Exchange

Rheinmetall AG

2158

1566

769.80

Date	Time	Volume	Order Volume	Price
05/02/2025	15:53:55.003	10		769.80
			10	769.80
			10	769.80
05/02/2025	15:53:51.461	2		769.40
			2	769.40
			2	769.40
05/02/2025	15:52:59.341	2		770.20
			2	770.20
			2	770.20
05/02/2025	15:52:56.919	74		770.40
			74	770.40
			74	770.40
05/02/2025	15:52:56.776	146		770.40
			66	770.40
			80	770.40
			146	770.40
05/02/2025	15:52:41.828	80		770.40
			80	770.40
			80	770.40
05/02/2025	15:52:10.144	38		769.60
			38	769.60
			38	769.60
05/02/2025	15:52:04.509	1		769.60
			1	769.60
			1	769.60
05/02/2025	15:51:59.870	3		769.40
			3	769.40
			3	769.40
05/02/2025	15:51:36.769	10		769.00
			10	769.00
			10	769.00
05/02/2025	15:51:33.763	11		769.00
			11	769.00
			11	769.00
05/02/2025	15:51:30.805	1		769.00
			1	769.00
			1	769.00
05/02/2025	15:51:26.467	1		769.00
			1	769.00
			1	769.00
05/02/2025	15:49:47.653	25		768.80
			25	768.80
			25	768.80
05/02/2025	15:49:42.894	6		768.60
			6	768.60
			6	768.60
05/02/2025	15:49:34.186	8		769.40
			8	769.40
			8	769.40
05/02/2025	15:49:29.817	1		769.40
			1	769.40
			1	769.40
05/02/2025	15:49:22.053	1		769.20
			1	769.20
			1	769.20
05/02/2025	15:48:48.547	10		769.60
			10	769.60
			10	769.60
05/02/2025	15:48:22.984	20		769.60
			20	769.60
			20	769.60
05/02/2025	15:48:18.013	1		769.40
			1	769.40
			1	769.40
05/02/2025	15:47:33.569	2		769.00
			2	769.00
			2	769.00
05/02/2025	15:47:31.811	3		768.80
			3	768.80
			3	768.80
05/02/2025	15:47:17.053	1		769.20
			1	769.20
			1	769.20
05/02/2025	15:47:04.888	1		768.80
			1	768.80
			1	768.80
05/02/2025	15:46:53.151	1		769.80
			1	769.80
			1	769.80
05/02/2025	15:46:50.068	1		769.80
			1	769.80
			1	769.80
05/02/2025	15:46:04.056	3		770.00
			3	770.00
			3	770.00
05/02/2025	15:45:48.504	10		770.20
			10	770.20
			10	770.20
05/02/2025	15:45:38.464	12		770.00
			12	770.00
			12	770.00
05/02/2025	15:45:38.290	20		770.00
			20	770.00
			20	770.00
05/02/2025	15:45:38.155	20		770.00
			20	770.00
			20	770.00
05/02/2025	15:45:37.952	20		770.00
			20	770.00
			20	770.00
05/02/2025	15:45:37.811	20		770.00
			20	770.00
			20	770.00
05/02/2025	15:45:33.906	20		770.00
			8	770.00
			20	770.00
			12	770.00
05/02/2025	15:44:41.580	20		769.80
			20	769.80
			20	769.80
05/02/2025	15:44:00.508	7		769.80
			7	769.80
			7	769.80
05/02/2025	15:42:41.757	5		769.80
			5	769.80
			5	769.80
05/02/2025	15:42:39.851	30		769.80
			30	769.80
			30	769.80
05/02/2025	15:42:31.208	39		769.40
			39	769.40
			39	769.40
05/02/2025	15:42:29.306	2		769.40
			2	769.40
			2	769.40
05/02/2025	15:42:11.505	3		769.60
			3	769.60
			3	769.60
05/02/2025	15:41:51.765	77		770.00
			77	770.00
			77	770.00
05/02/2025	15:41:51.565	80		770.00
			80	770.00
			80	770.00
05/02/2025	15:41:51.469	80		770.00
			2	770.00
			75	770.00
			80	770.00
			3	770.00
05/02/2025	15:41:51.372	10		770.20
			10	770.20
			10	770.20
05/02/2025	15:41:35.252	80		770.00
			80	770.00
			80	770.00
05/02/2025	15:41:34.610	40		770.20
			40	770.20
			40	770.20
05/02/2025	15:41:26.632	26		770.40
			26	770.40
			26	770.40
05/02/2025	15:41:06.068	51		770.80
			41	770.80
			10	770.80
			51	770.80
05/02/2025	15:40:58.759	1		770.40
			1	770.40
			1	770.40
05/02/2025	15:40:17.583	1		770.80
			1	770.80
			1	770.80
05/02/2025	15:39:54.422	1		771.20
			1	771.20
			1	771.20
05/02/2025	15:39:47.197	20		771.00
			20	771.00
			20	771.00
05/02/2025	15:39:04.210	13		771.80
			13	771.80
			13	771.80
05/02/2025	15:38:45.148	25		771.60
			25	771.60
			25	771.60
05/02/2025	15:38:26.417	5		771.40
			5	771.40
			5	771.40
05/02/2025	15:38:25.332	1		771.60
			1	771.60
			1	771.60
05/02/2025	15:37:38.072	2		771.00
			2	771.00
			2	771.00
05/02/2025	15:37:30.857	20		770.80
			20	770.80
			20	770.80
05/02/2025	15:37:29.887	3		770.40
			3	770.40
			3	770.40
05/02/2025	15:37:05.316	52		771.00
			1	771.00
			1	771.00
			51	771.00
			9	771.00
			42	771.00
05/02/2025	15:36:51.665	80		771.00
			80	771.00
			80	771.00
05/02/2025	15:36:48.260	10		771.00
			10	771.00
			10	771.00
05/02/2025	15:36:21.434	5		770.40
			5	770.40
			5	770.40
05/02/2025	15:35:51.154	1		770.40
			1	770.40
			1	770.40
05/02/2025	15:35:49.743	50		770.40
			50	770.40
			50	770.40
05/02/2025	15:35:36.925	26		770.60
			26	770.60
			26	770.60
05/02/2025	15:35:30.734	2		770.60
			2	770.60
			2	770.60
05/02/2025	15:35:27.069	7		770.60
			1	770.60
			7	770.60
			6	770.60
05/02/2025	15:35:08.991	80		770.40
			80	770.40
			80	770.40
05/02/2025	15:34:29.346	3		770.80
			3	770.80
			3	770.80
05/02/2025	15:34:22.219	2		771.00
			2	771.00
			2	771.00
05/02/2025	15:34:19.352	10		771.00
			10	771.00
			10	771.00
05/02/2025	15:34:11.360	33		771.40
			2	771.40
			28	771.40
			33	771.40
			1	771.40
			2	771.40
05/02/2025	15:34:07.819	80		771.40
			12	771.40
			67	771.40
			1	771.40
			80	771.40
05/02/2025	15:33:39.786	20		771.40
			20	771.40
			20	771.40
05/02/2025	15:33:37.062	20		771.40
			20	771.40
			20	771.40
05/02/2025	15:33:24.616	7		770.60
			7	770.60
			7	770.60
05/02/2025	15:32:54.633	4		769.80
			4	769.80
			4	769.80
05/02/2025	15:32:40.747	2		770.60
			2	770.60
			2	770.60
05/02/2025	15:32:03.185	1		770.00
			1	770.00
			1	770.00
05/02/2025	15:31:54.894	5		769.20
			5	769.20
			5	769.20
05/02/2025	15:31:34.795	7		769.00
			1	769.00
			7	769.00
			2	769.00
			4	769.00
05/02/2025	15:30:54.838	80		769.00
			80	769.00
			80	769.00
05/02/2025	15:30:51.071	4		769.40
			4	769.40
			4	769.40
05/02/2025	15:30:44.323	18		769.40
			18	769.40
			18	769.40
05/02/2025	15:29:57.422	4		768.80
			4	768.80
			4	768.80
05/02/2025	15:29:29.124	42		768.00
			42	768.00
			42	768.00
05/02/2025	15:28:55.308	1		768.80
			1	768.80
			1	768.80
05/02/2025	15:28:41.941	50		768.80
			50	768.80
			50	768.80
05/02/2025	15:28:36.827	13		768.80
			13	768.80
			13	768.80
05/02/2025	15:28:28.759	65		768.80
			65	768.80
			65	768.80
05/02/2025	15:27:32.639	1		769.00
			1	769.00
			1	769.00
05/02/2025	15:27:23.693	2		769.00
			2	769.00
			2	769.00
05/02/2025	15:27:05.236	1		768.60
			1	768.60
			1	768.60
05/02/2025	15:26:27.581	2		768.60
			2	768.60
			2	768.60
05/02/2025	15:26:22.507	4		768.80
			4	768.80
			4	768.80
05/02/2025	15:25:51.732	2		768.60
			2	768.60
			2	768.60
05/02/2025	15:25:30.010	20		768.60
			20	768.60
			20	768.60
05/02/2025	15:25:18.688	40		768.40
			40	768.40
			40	768.40
05/02/2025	15:25:11.195	410		768.40
			410	768.40
			410	768.40
05/02/2025	15:25:08.741	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:25:04.541	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:24:49.678	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:24:40.403	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:24:40.196	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:24:40.030	90		768.40
			90	768.40
			10	768.40
			80	768.40
05/02/2025	15:24:16.447	80		768.20
			80	768.20
			80	768.20
05/02/2025	15:24:06.304	6		768.60
			6	768.60
			6	768.60
05/02/2025	15:23:36.472	50		768.60
			50	768.60
			50	768.60
05/02/2025	15:23:24.737	50		768.40
			50	768.40
			50	768.40
05/02/2025	15:23:22.335	1		768.40
			1	768.40
			1	768.40
05/02/2025	15:23:15.594	10		768.60
			10	768.60
			10	768.60
05/02/2025	15:23:08.766	1		768.60
			1	768.60
			1	768.60
05/02/2025	15:22:59.841	50		768.60
			50	768.60
			50	768.60
05/02/2025	15:22:49.342	1		768.40
			1	768.40
			1	768.40
05/02/2025	15:22:39.331	10		768.40
			10	768.40
			10	768.40
05/02/2025	15:22:17.078	1		769.00
			1	769.00
			1	769.00
05/02/2025	15:21:44.909	15		768.60
			15	768.60
			15	768.60
05/02/2025	15:21:36.181	20		768.60
			20	768.60
			20	768.60
05/02/2025	15:21:29.672	3		768.40
			3	768.40
			3	768.40
05/02/2025	15:21:21.929	1		768.60
			1	768.60
			1	768.60
05/02/2025	15:21:09.748	75		768.20
			75	768.20
			75	768.20
05/02/2025	15:20:55.137	1		768.60
			1	768.60
			1	768.60
05/02/2025	15:20:50.717	2		768.80
			2	768.80
			2	768.80
05/02/2025	15:20:48.058	57		768.40
			57	768.40
			57	768.40
05/02/2025	15:20:22.920	1		768.40
			1	768.40
			1	768.40
05/02/2025	15:20:16.927	2		768.40
			2	768.40
			2	768.40
05/02/2025	15:20:15.405	1		768.40
			1	768.40
			1	768.40
05/02/2025	15:20:06.367	5		768.20
			5	768.20
			5	768.20
05/02/2025	15:20:03.810	7		768.20
			7	768.20
			7	768.20
05/02/2025	15:20:00.171	57		767.80
			57	767.80
			57	767.80
05/02/2025	15:20:00.002	80		767.80
			80	767.80
			80	767.80
05/02/2025	15:19:52.947	85		768.00
			25	768.00
			85	768.00
			60	768.00
05/02/2025	15:19:46.513	148		768.00
			60	768.00
			146	768.00
			88	768.00
			2	768.00
05/02/2025	15:19:46.488	2		768.00
			2	768.00
			2	768.00
05/02/2025	15:19:18.300	1		768.40
			1	768.40
			1	768.40
05/02/2025	15:18:44.092	1		768.60
			1	768.60
			1	768.60
05/02/2025	15:18:06.461	9		769.20
			9	769.20
			9	769.20
05/02/2025	15:17:52.586	20		769.00
			20	769.00
			20	769.00
05/02/2025	15:17:46.081	100		769.00
			100	769.00
			100	769.00
05/02/2025	15:17:10.851	66		769.20
			66	769.20
			20	769.20
			46	769.20
05/02/2025	15:16:51.090	4		769.00
			4	769.00
			4	769.00
05/02/2025	15:16:47.013	80		769.00
			80	769.00
			80	769.00
05/02/2025	15:16:33.022	6		768.60
			3	768.60
			1	768.60
			5	768.60
			1	768.60
			1	768.60
			1	768.60
05/02/2025	15:14:29.743	80		768.80
			80	768.80
			80	768.80
05/02/2025	15:14:11.206	5		769.20
			5	769.20
			5	769.20
05/02/2025	15:14:02.181	15		768.80
			15	768.80
			15	768.80
05/02/2025	15:13:48.607	1		769.20
			1	769.20
			1	769.20
05/02/2025	15:13:48.532	2		769.00
			2	769.00
			2	769.00
05/02/2025	15:13:48.383	3		768.40
			3	768.40
			3	768.40
05/02/2025	15:13:40.985	60		768.40
			60	768.40
			60	768.40
05/02/2025	15:13:13.306	46		768.20
			20	768.20
			46	768.20
			20	768.20
			1	768.20
			5	768.20
05/02/2025	15:12:30.688	80		768.40
			80	768.40
			80	768.40
05/02/2025	15:12:27.989	30		768.40
			30	768.40
			30	768.40
05/02/2025	15:12:25.879	68		768.20
			68	768.20
			68	768.20
05/02/2025	15:12:25.743	10		768.20
			10	768.20
			10	768.20
05/02/2025	15:12:13.823	10		768.20
			10	768.20
			10	768.20
05/02/2025	15:12:09.660	10		768.60
			10	768.60
			10	768.60
05/02/2025	15:12:05.413	30		768.20
			20	768.20
			30	768.20
			10	768.20
05/02/2025	15:11:30.030	46		768.60
			46	768.60
			46	768.60
05/02/2025	15:10:54.131	3		769.80
			3	769.80
			3	769.80
05/02/2025	15:10:38.447	40		769.80
			40	769.80
			40	769.80
05/02/2025	15:10:35.040	80		769.80
			78	769.80
			80	769.80
			2	769.80
05/02/2025	15:10:20.762	5		769.00
			5	769.00
			5	769.00
05/02/2025	15:10:20.412	5		769.00
			5	769.00
			5	769.00
05/02/2025	15:10:20.262	80		769.00
			6	769.00
			76	769.00
			50	769.00
			15	769.00
			9	769.00
			3	769.00
			1	769.00
05/02/2025	15:09:54.996	60		769.00
			60	769.00
			15	769.00
			45	769.00
05/02/2025	15:09:54.875	2		769.00
			2	769.00
			2	769.00
05/02/2025	15:09:49.902	75		769.60
			75	769.60
			75	769.60
05/02/2025	15:09:49.552	30		769.60
			30	769.60
			30	769.60
05/02/2025	15:09:46.609	5		769.80
			5	769.80
			3	769.80
			2	769.80
05/02/2025	15:09:46.399	20		769.80
			20	769.80
			20	769.80
05/02/2025	15:09:46.225	110		769.80
			20	769.80
			70	769.80
			2	769.80
			60	769.80
			8	769.80
			20	769.80
			40	769.80
05/02/2025	15:09:26.559	80		770.00
			80	770.00
			80	770.00
05/02/2025	15:09:21.480	69		770.80
			54	770.80
			1	770.80
			2	770.80
			14	770.80
			1	770.80
			1	770.80
			65	770.80
05/02/2025	15:08:08.354	43		770.20
			40	770.20
			3	770.20
			43	770.20
05/02/2025	15:08:06.229	30		771.00
			30	771.00
			30	771.00
05/02/2025	15:08:03.571	1		771.20
			1	771.20
			1	771.20
05/02/2025	15:07:59.598	4		771.20
			4	771.20
			4	771.20
05/02/2025	15:07:54.023	2		771.40
			2	771.40
			2	771.40
05/02/2025	15:07:23.696	13		771.40
			13	771.40
			13	771.40
05/02/2025	15:07:20.327	2		771.80
			2	771.80
			2	771.80
05/02/2025	15:07:12.660	1		772.00
			1	772.00
			1	772.00
05/02/2025	15:07:12.569	54		772.20
			4	772.20
			50	772.20
			54	772.20
05/02/2025	15:07:07.003	238		772.20
			66	772.20
			40	772.20
			40	772.20
			70	772.20
			95	772.20
			9	772.20
			84	772.20
			1	772.20
			7	772.20
			15	772.20
			15	772.20
			5	772.20
			3	772.20
			20	772.20
			2	772.20
			3	772.20
			1	772.20
05/02/2025	15:05:16.531	60		772.20
			60	772.20
			60	772.20
05/02/2025	15:05:00.315	3		772.00
			3	772.00
			3	772.00
05/02/2025	15:04:59.739	3		772.00
			3	772.00
			3	772.00
05/02/2025	15:04:56.679	1		772.20
			1	772.20
			1	772.20
05/02/2025	15:04:48.398	23		772.00
			23	772.00
			23	772.00
05/02/2025	15:04:34.339	1		772.40
			1	772.40
			1	772.40
05/02/2025	15:04:03.721	10		772.20
			10	772.20
			10	772.20
05/02/2025	15:03:12.996	1		771.00
			1	771.00
			1	771.00
05/02/2025	15:02:54.776	19		771.00
			18	771.00
			19	771.00
			1	771.00
05/02/2025	15:02:45.936	49		771.20
			49	771.20
			49	771.20
05/02/2025	15:02:45.194	30		771.40
			30	771.40
			30	771.40
05/02/2025	15:02:03.591	1		772.60
			1	772.60
			1	772.60
05/02/2025	15:01:51.175	3		772.20
			3	772.20
			3	772.20
05/02/2025	15:01:48.589	10		772.20
			10	772.20
			10	772.20
05/02/2025	15:01:34.986	307		772.20
			20	772.20
			153	772.20
			307	772.20
			120	772.20
			10	772.20
			4	772.20
05/02/2025	15:01:21.994	40		772.60
			40	772.60
			40	772.60
05/02/2025	15:01:21.903	40		772.60
			40	772.60
			40	772.60
05/02/2025	15:01:21.770	25		773.00
			25	773.00
			25	773.00
05/02/2025	15:01:14.352	1		774.00
			1	774.00
			1	774.00
05/02/2025	15:01:08.380	24		773.60
			24	773.60
			24	773.60
05/02/2025	15:01:02.618	2		774.40
			2	774.40
			2	774.40
05/02/2025	15:00:56.633	285		773.80
			285	773.80
			285	773.80
05/02/2025	15:00:26.768	60		774.00
			60	774.00
			60	774.00
05/02/2025	15:00:22.684	3		774.00
			3	774.00
			3	774.00
05/02/2025	14:59:56.833	55		774.00
			55	774.00
			55	774.00
05/02/2025	14:59:32.841	4		774.20
			4	774.20
			4	774.20
05/02/2025	14:59:25.102	3		774.00
			3	774.00
			3	774.00
05/02/2025	14:59:21.507	2		774.20
			2	774.20
			2	774.20
05/02/2025	14:59:13.716	1		774.60
			1	774.60
			1	774.60
05/02/2025	14:59:00.761	1		774.40
			1	774.40
			1	774.40
05/02/2025	14:58:50.135	15		774.40
			15	774.40
			15	774.40
05/02/2025	14:58:49.869	10		774.00
			10	774.00
			10	774.00
05/02/2025	14:57:39.878	4		774.00
			4	774.00
			4	774.00
05/02/2025	14:57:21.630	12		774.00
			12	774.00
			12	774.00
05/02/2025	14:57:13.183	57		774.00
			55	774.00
			57	774.00
			2	774.00
05/02/2025	14:57:13.044	80		774.00
			80	774.00
			80	774.00
05/02/2025	14:57:10.085	80		774.00
			80	774.00
			80	774.00
05/02/2025	14:57:04.316	80		774.00
			80	774.00
			80	774.00
05/02/2025	14:56:49.233	3		774.20
			3	774.20
			3	774.20
05/02/2025	14:56:46.776	1		774.00
			1	774.00
			1	774.00
05/02/2025	14:56:42.721	1		774.20
			1	774.20
			1	774.20
05/02/2025	14:56:24.108	50		774.20
			50	774.20
			50	774.20
05/02/2025	14:56:10.909	80		774.00
			80	774.00
			80	774.00
05/02/2025	14:56:04.040	5		774.20
			5	774.20
			5	774.20
05/02/2025	14:56:00.032	2		774.20
			2	774.20
			2	774.20
05/02/2025	14:55:42.158	6		774.20
			6	774.20
			6	774.20
05/02/2025	14:55:33.525	10		774.00
			10	774.00
			10	774.00
05/02/2025	14:55:17.766	9		774.20
			9	774.20
			9	774.20
05/02/2025	14:55:15.942	1		774.40
			1	774.40
			1	774.40
05/02/2025	14:55:10.420	1		774.40
			1	774.40
			1	774.40
05/02/2025	14:54:27.465	10		774.00
			10	774.00
			10	774.00
05/02/2025	14:54:16.064	8		774.40
			8	774.40
			8	774.40
05/02/2025	14:54:00.578	2		774.20
			2	774.20
			2	774.20
05/02/2025	14:53:57.632	20		773.80
			20	773.80
			20	773.80
05/02/2025	14:53:53.689	1		774.20
			1	774.20
			1	774.20
05/02/2025	14:53:50.080	25		774.20
			25	774.20
			25	774.20
05/02/2025	14:53:43.851	2		774.20
			2	774.20
			2	774.20
05/02/2025	14:53:38.495	25		774.20
			25	774.20
			25	774.20
05/02/2025	14:53:37.237	5		774.40
			4	774.40
			3	774.40
			1	774.40
			2	774.40
05/02/2025	14:53:17.661	40		774.20
			40	774.20
			40	774.20
05/02/2025	14:53:17.628	60		774.20
			60	774.20
			60	774.20
05/02/2025	14:53:16.917	2		774.40
			2	774.40
			2	774.40
05/02/2025	14:53:10.742	4		774.20
			4	774.20
			4	774.20
05/02/2025	14:53:10.193	1		774.20
			1	774.20
			1	774.20
05/02/2025	14:53:07.319	20		774.00
			20	774.00
			20	774.00
05/02/2025	14:53:07.148	20		774.00
			20	774.00
			20	774.00
05/02/2025	14:53:07.005	20		774.00
			20	774.00
			20	774.00
05/02/2025	14:53:06.834	20		774.00
			20	774.00
			20	774.00
05/02/2025	14:53:03.470	20		774.00
			20	774.00
			20	774.00
05/02/2025	14:53:00.217	1		774.00
			1	774.00
			1	774.00
05/02/2025	14:52:57.242	25		774.00
			25	774.00
			5	774.00
			20	774.00
05/02/2025	14:52:38.613	20		773.80
			20	773.80
			20	773.80
05/02/2025	14:52:37.065	1		773.80
			1	773.80
			1	773.80
05/02/2025	14:52:25.778	80		774.00
			80	774.00
			80	774.00
05/02/2025	14:52:24.797	50		774.00
			10	774.00
			10	774.00
			50	774.00
			30	774.00
05/02/2025	14:51:47.945	20		774.00
			3	774.00
			20	774.00
			8	774.00
			9	774.00
05/02/2025	14:51:28.506	8		773.60
			8	773.60
			6	773.60
			2	773.60
05/02/2025	14:51:10.801	80		774.00
			38	774.00
			13	774.00
			80	774.00
			29	774.00
05/02/2025	14:51:01.791	2		773.60
			2	773.60
			2	773.60
05/02/2025	14:50:49.108	5		773.60
			5	773.60
			5	773.60
05/02/2025	14:50:45.302	54		773.60
			20	773.60
			54	773.60
			34	773.60
05/02/2025	14:50:11.439	6		773.40
			6	773.40
			6	773.40
05/02/2025	14:50:08.597	4		773.40
			4	773.40
			4	773.40
05/02/2025	14:49:05.615	1		773.60
			1	773.60
			1	773.60
05/02/2025	14:49:01.181	15		773.60
			15	773.60
			15	773.60
05/02/2025	14:48:46.379	2		773.80
			2	773.80
			2	773.80
05/02/2025	14:48:43.377	70		773.40
			70	773.40
			70	773.40
05/02/2025	14:47:30.070	1		773.20
			1	773.20
			1	773.20
05/02/2025	14:47:23.600	3		773.20
			3	773.20
			3	773.20
05/02/2025	14:47:10.131	2		773.40
			2	773.40
			2	773.40
05/02/2025	14:47:05.331	15		773.40
			15	773.40
			15	773.40
05/02/2025	14:46:43.963	3		773.00
			3	773.00
			3	773.00
05/02/2025	14:46:20.120	10		773.40
			10	773.40
			10	773.40
05/02/2025	14:46:18.009	6		773.40
			6	773.40
			6	773.40
05/02/2025	14:46:00.439	3		773.20
			3	773.20
			3	773.20
05/02/2025	14:45:35.595	20		773.60
			20	773.60
			20	773.60
05/02/2025	14:45:35.142	1		773.60
			1	773.60
			1	773.60
05/02/2025	14:45:24.563	30		773.60
			30	773.60
			30	773.60
05/02/2025	14:45:09.351	2		773.80
			2	773.80
			2	773.80
05/02/2025	14:45:01.819	10		773.80
			10	773.80
			10	773.80
05/02/2025	14:44:55.048	1		773.80
			1	773.80
			1	773.80
05/02/2025	14:44:40.552	55		773.60
			55	773.60
			55	773.60
05/02/2025	14:44:39.238	1		773.60
			1	773.60
			1	773.60
05/02/2025	14:44:36.455	35		773.60
			35	773.60
			35	773.60
05/02/2025	14:44:27.611	40		773.60
			40	773.60
			40	773.60
05/02/2025	14:44:10.168	28		773.60
			16	773.60
			28	773.60
			12	773.60
05/02/2025	14:44:08.114	14		773.40
			14	773.40
			14	773.40
05/02/2025	14:44:07.609	5		773.40
			5	773.40
			5	773.40
05/02/2025	14:43:47.757	10		773.60
			10	773.60
			10	773.60
05/02/2025	14:43:38.100	4		773.40
			4	773.40
			4	773.40
05/02/2025	14:43:30.999	1		773.40
			1	773.40
			1	773.40
05/02/2025	14:43:27.162	7		773.40
			7	773.40
			7	773.40
05/02/2025	14:43:18.734	20		773.20
			20	773.20
			20	773.20
05/02/2025	14:43:17.493	1		773.20
			1	773.20
			1	773.20
05/02/2025	14:43:06.890	12		773.40
			1	773.40
			10	773.40
			1	773.40
			1	773.40
			10	773.40
			1	773.40
05/02/2025	14:42:36.444	80		773.00
			80	773.00
			80	773.00
05/02/2025	14:42:30.536	60		772.80
			60	772.80
			60	772.80
05/02/2025	14:42:27.389	2		773.20
			2	773.20
			2	773.20

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
8AM ‘til 10PM

Today’s Leader

Alphabet Inc. Class A

Bid: 182.34 / Ask: 182.44
Volume: 222 446
-8.27%

Top 5 Turnover

Realtime Quotes
Last Update:
05/02/2025 @ 15:54:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice