Tradegate Exchange

Amazon.com Inc.

3504

3094

182.56

Date	Time	Volume	Order Volume	Price
12/03/2025	18:13:02.347	50		182.56
			50	182.56
			50	182.56
12/03/2025	18:12:53.128	40		182.52
			40	182.52
			40	182.52
12/03/2025	18:12:46.402	14		182.52
			14	182.52
			14	182.52
12/03/2025	18:12:31.173	1		182.50
			1	182.50
			1	182.50
12/03/2025	18:12:10.830	13		182.38
			13	182.38
			13	182.38
12/03/2025	18:12:06.229	14		182.38
			14	182.38
			14	182.38
12/03/2025	18:11:47.223	25		182.26
			25	182.26
			25	182.26
12/03/2025	18:10:17.942	54		182.46
			54	182.46
			54	182.46
12/03/2025	18:09:06.687	2		182.42
			2	182.42
			2	182.42
12/03/2025	18:08:21.774	1 500		182.18
			1 500	182.18
			1 500	182.18
12/03/2025	18:08:16.081	1		182.16
			1	182.16
			1	182.16
12/03/2025	18:07:59.007	6		182.12
			6	182.12
			6	182.12
12/03/2025	18:07:52.064	2		182.18
			2	182.18
			2	182.18
12/03/2025	18:07:48.895	20		182.22
			20	182.22
			20	182.22
12/03/2025	18:07:17.441	38		182.18
			38	182.18
			38	182.18
12/03/2025	18:07:06.917	4		182.30
			4	182.30
			4	182.30
12/03/2025	18:06:59.926	2		182.34
			2	182.34
			2	182.34
12/03/2025	18:06:31.415	6		182.48
			6	182.48
			6	182.48
12/03/2025	18:06:25.248	5		182.50
			5	182.50
			5	182.50
12/03/2025	18:06:03.902	2		182.58
			2	182.58
			2	182.58
12/03/2025	18:05:56.771	6		182.46
			6	182.46
			6	182.46
12/03/2025	18:05:52.548	10		182.44
			10	182.44
			10	182.44
12/03/2025	18:05:32.968	6		182.24
			6	182.24
			6	182.24
12/03/2025	18:05:14.355	4		182.20
			4	182.20
			4	182.20
12/03/2025	18:05:08.787	7		182.26
			7	182.26
			7	182.26
12/03/2025	18:05:05.230	12		182.34
			12	182.34
			12	182.34
12/03/2025	18:03:53.169	10		182.28
			10	182.28
			10	182.28
12/03/2025	18:03:50.222	15		182.32
			15	182.32
			15	182.32
12/03/2025	18:03:48.854	30		182.28
			30	182.28
			30	182.28
12/03/2025	18:03:24.175	8		182.40
			8	182.40
			8	182.40
12/03/2025	18:03:06.915	7		182.38
			7	182.38
			7	182.38
12/03/2025	18:02:44.780	10		182.32
			10	182.32
			10	182.32
12/03/2025	18:02:44.672	65		182.32
			65	182.32
			65	182.32
12/03/2025	18:02:04.118	12		182.20
			12	182.20
			12	182.20
12/03/2025	18:01:56.358	3		182.24
			3	182.24
			3	182.24
12/03/2025	18:01:10.667	15		182.26
			15	182.26
			15	182.26
12/03/2025	18:00:52.095	4		182.22
			4	182.22
			4	182.22
12/03/2025	18:00:51.205	35		182.24
			35	182.24
			35	182.24
12/03/2025	18:00:16.922	2		182.14
			2	182.14
			2	182.14
12/03/2025	18:00:08.689	2		182.20
			2	182.20
			2	182.20
12/03/2025	18:00:04.765	18		182.36
			18	182.36
			18	182.36
12/03/2025	17:59:59.755	25		182.34
			25	182.34
			25	182.34
12/03/2025	17:59:01.561	50		182.56
			50	182.56
			50	182.56
12/03/2025	17:58:59.101	100		182.54
			100	182.54
			100	182.54
12/03/2025	17:58:30.229	52		182.66
			52	182.66
			52	182.66
12/03/2025	17:58:14.703	5		182.68
			5	182.68
			5	182.68
12/03/2025	17:57:59.558	28		182.70
			28	182.70
			28	182.70
12/03/2025	17:57:51.907	10		182.70
			10	182.70
			10	182.70
12/03/2025	17:57:27.625	15		182.72
			15	182.72
			15	182.72
12/03/2025	17:56:56.835	20		182.76
			20	182.76
			20	182.76
12/03/2025	17:56:54.757	10		182.78
			10	182.78
			10	182.78
12/03/2025	17:56:41.638	3		182.86
			3	182.86
			3	182.86
12/03/2025	17:56:24.195	50		182.82
			50	182.82
			50	182.82
12/03/2025	17:56:22.986	3		182.82
			3	182.82
			3	182.82
12/03/2025	17:56:15.548	13		182.80
			13	182.80
			13	182.80
12/03/2025	17:55:58.017	35		182.86
			35	182.86
			35	182.86
12/03/2025	17:54:44.575	33		182.92
			33	182.92
			33	182.92
12/03/2025	17:53:50.095	5		182.66
			5	182.66
			5	182.66
12/03/2025	17:53:35.668	1		182.74
			1	182.74
			1	182.74
12/03/2025	17:53:34.167	2		182.74
			2	182.74
			2	182.74
12/03/2025	17:53:28.348	10		182.74
			10	182.74
			10	182.74
12/03/2025	17:53:10.162	6		182.72
			6	182.72
			6	182.72
12/03/2025	17:53:01.962	4		182.78
			4	182.78
			4	182.78
12/03/2025	17:52:52.966	3		182.62
			3	182.62
			3	182.62
12/03/2025	17:52:48.890	1 500		182.62
			1 500	182.62
			1 500	182.62
12/03/2025	17:52:25.507	13		182.84
			13	182.84
			13	182.84
12/03/2025	17:52:07.159	2		183.04
			2	183.04
			2	183.04
12/03/2025	17:51:47.474	3		182.96
			3	182.96
			3	182.96
12/03/2025	17:50:55.698	30		183.06
			30	183.06
			30	183.06
12/03/2025	17:50:48.737	25		182.98
			25	182.98
			25	182.98
12/03/2025	17:50:46.084	2		183.06
			2	183.06
			2	183.06
12/03/2025	17:50:23.083	1 500		182.88
			1 500	182.88
			1 500	182.88
12/03/2025	17:49:12.875	14		182.64
			14	182.64
			14	182.64
12/03/2025	17:49:08.463	80		182.76
			80	182.76
			80	182.76
12/03/2025	17:48:27.968	3		182.56
			3	182.56
			3	182.56
12/03/2025	17:48:13.563	1 500		182.56
			1 500	182.56
			1 500	182.56
12/03/2025	17:47:55.186	5		182.56
			5	182.56
			5	182.56
12/03/2025	17:47:45.880	25		182.40
			25	182.40
			25	182.40
12/03/2025	17:47:07.697	10		182.20
			10	182.20
			10	182.20
12/03/2025	17:47:01.484	5		182.24
			5	182.24
			5	182.24
12/03/2025	17:46:48.764	19		182.10
			19	182.10
			19	182.10
12/03/2025	17:46:40.132	4		182.04
			4	182.04
			4	182.04
12/03/2025	17:46:22.725	2		182.02
			2	182.02
			2	182.02
12/03/2025	17:46:18.311	50		181.92
			50	181.92
			50	181.92
12/03/2025	17:46:17.563	100		181.88
			100	181.88
			100	181.88
12/03/2025	17:46:16.730	2		181.98
			2	181.98
			2	181.98
12/03/2025	17:45:56.602	500		182.02
			500	182.02
			500	182.02
12/03/2025	17:45:54.951	110		182.00
			100	182.00
			10	182.00
			110	182.00
12/03/2025	17:45:13.706	15		181.94
			15	181.94
			15	181.94
12/03/2025	17:45:12.365	15		181.94
			15	181.94
			15	181.94
12/03/2025	17:45:10.974	1		181.94
			1	181.94
			1	181.94
12/03/2025	17:45:01.201	1 500		181.90
			1 500	181.90
			1 500	181.90
12/03/2025	17:45:00.435	5		181.88
			5	181.88
			5	181.88
12/03/2025	17:44:15.932	6		181.84
			6	181.84
			6	181.84
12/03/2025	17:44:00.730	42		181.94
			42	181.94
			42	181.94
12/03/2025	17:43:41.426	1		181.76
			1	181.76
			1	181.76
12/03/2025	17:43:26.521	400		181.94
			400	181.94
			400	181.94
12/03/2025	17:43:22.146	2		181.96
			2	181.96
			2	181.96
12/03/2025	17:43:17.636	5		181.96
			5	181.96
			5	181.96
12/03/2025	17:43:12.821	1		181.94
			1	181.94
			1	181.94
12/03/2025	17:42:54.812	22		181.92
			22	181.92
			22	181.92
12/03/2025	17:42:43.542	30		181.86
			30	181.86
			30	181.86
12/03/2025	17:42:13.328	66		181.94
			66	181.94
			66	181.94
12/03/2025	17:42:09.734	12		182.02
			12	182.02
			12	182.02
12/03/2025	17:41:51.388	10		182.12
			10	182.12
			10	182.12
12/03/2025	17:41:44.997	2		182.04
			2	182.04
			2	182.04
12/03/2025	17:41:38.583	55		182.00
			55	182.00
			55	182.00
12/03/2025	17:41:31.757	10		182.24
			10	182.24
			10	182.24
12/03/2025	17:41:01.299	6		182.30
			6	182.30
			6	182.30
12/03/2025	17:40:50.095	56		182.22
			56	182.22
			56	182.22
12/03/2025	17:40:39.214	30		182.24
			30	182.24
			30	182.24
12/03/2025	17:40:26.458	4		182.50
			4	182.50
			4	182.50
12/03/2025	17:40:24.793	123		182.48
			123	182.48
			123	182.48
12/03/2025	17:40:22.150	32		182.50
			5	182.50
			32	182.50
			27	182.50
12/03/2025	17:39:43.316	10		182.84
			10	182.84
			10	182.84
12/03/2025	17:39:33.387	20		182.76
			20	182.76
			20	182.76
12/03/2025	17:39:03.723	19		182.92
			19	182.92
			19	182.92
12/03/2025	17:38:38.516	60		182.96
			60	182.96
			60	182.96
12/03/2025	17:38:28.053	30		183.06
			30	183.06
			30	183.06
12/03/2025	17:38:26.843	108		183.06
			108	183.06
			108	183.06
12/03/2025	17:37:28.615	10		183.24
			10	183.24
			10	183.24
12/03/2025	17:37:25.675	144		183.16
			144	183.16
			144	183.16
12/03/2025	17:37:00.270	3		183.20
			3	183.20
			3	183.20
12/03/2025	17:36:54.424	10		183.24
			10	183.24
			10	183.24
12/03/2025	17:36:53.379	10		183.24
			10	183.24
			10	183.24
12/03/2025	17:36:45.793	2		183.26
			2	183.26
			2	183.26
12/03/2025	17:36:38.606	2		183.24
			2	183.24
			2	183.24
12/03/2025	17:36:29.129	23		183.16
			23	183.16
			23	183.16
12/03/2025	17:35:40.839	20		183.16
			20	183.16
			20	183.16
12/03/2025	17:35:30.332	5		183.08
			5	183.08
			5	183.08
12/03/2025	17:35:28.824	2		183.08
			2	183.08
			2	183.08
12/03/2025	17:35:16.969	9		183.14
			9	183.14
			9	183.14
12/03/2025	17:34:47.703	16		183.12
			16	183.12
			6	183.12
			10	183.12
12/03/2025	17:34:40.606	10		183.08
			10	183.08
			10	183.08
12/03/2025	17:34:24.991	10		182.98
			10	182.98
			10	182.98
12/03/2025	17:33:21.769	10		182.82
			10	182.82
			10	182.82
12/03/2025	17:33:21.575	4		182.90
			4	182.90
			4	182.90
12/03/2025	17:33:18.100	20		182.92
			20	182.92
			20	182.92
12/03/2025	17:33:17.132	14		182.92
			14	182.92
			14	182.92
12/03/2025	17:33:15.282	20		182.92
			20	182.92
			20	182.92
12/03/2025	17:32:59.926	2		182.96
			2	182.96
			2	182.96
12/03/2025	17:32:38.631	5		182.92
			5	182.92
			5	182.92
12/03/2025	17:32:35.094	6		183.04
			6	183.04
			6	183.04
12/03/2025	17:32:12.896	5		182.86
			5	182.86
			5	182.86
12/03/2025	17:32:07.059	4		182.80
			4	182.80
			4	182.80
12/03/2025	17:31:56.121	500		182.84
			500	182.84
			500	182.84
12/03/2025	17:31:24.985	10		182.92
			10	182.92
			10	182.92
12/03/2025	17:31:22.767	35		182.92
			35	182.92
			35	182.92
12/03/2025	17:31:03.728	3		182.86
			3	182.86
			3	182.86
12/03/2025	17:30:37.890	3		183.00
			3	183.00
			3	183.00
12/03/2025	17:29:03.652	1 500		183.00
			1 500	183.00
			1 500	183.00
12/03/2025	17:28:15.954	25		182.96
			25	182.96
			25	182.96
12/03/2025	17:28:12.932	80		182.90
			80	182.90
			80	182.90
12/03/2025	17:28:00.424	1		182.94
			1	182.94
			1	182.94
12/03/2025	17:27:46.009	3		182.90
			3	182.90
			3	182.90
12/03/2025	17:27:44.353	80		182.90
			80	182.90
			80	182.90
12/03/2025	17:27:40.778	50		182.86
			50	182.86
			50	182.86
12/03/2025	17:27:13.497	2		182.88
			2	182.88
			2	182.88
12/03/2025	17:26:56.224	6		182.68
			6	182.68
			6	182.68
12/03/2025	17:26:36.169	1 500		182.70
			1 500	182.70
			1 500	182.70
12/03/2025	17:26:33.538	20		182.90
			20	182.90
			20	182.90
12/03/2025	17:26:03.006	24		182.90
			24	182.90
			24	182.90
12/03/2025	17:25:58.516	5		182.90
			5	182.90
			5	182.90
12/03/2025	17:25:37.432	8		182.92
			8	182.92
			8	182.92
12/03/2025	17:25:29.438	70		182.90
			70	182.90
			70	182.90
12/03/2025	17:25:26.484	10		183.00
			10	183.00
			10	183.00
12/03/2025	17:24:48.311	2		182.98
			2	182.98
			2	182.98
12/03/2025	17:24:36.600	6		182.98
			6	182.98
			6	182.98
12/03/2025	17:24:24.818	20		182.90
			20	182.90
			20	182.90
12/03/2025	17:24:23.340	109		182.88
			109	182.88
			109	182.88
12/03/2025	17:24:21.669	2		182.96
			2	182.96
			2	182.96
12/03/2025	17:24:07.328	5		182.96
			5	182.96
			5	182.96
12/03/2025	17:24:04.179	10		183.06
			10	183.06
			10	183.06
12/03/2025	17:24:03.549	5		183.06
			5	183.06
			5	183.06
12/03/2025	17:24:00.330	10		182.98
			10	182.98
			10	182.98
12/03/2025	17:23:57.611	4		183.06
			4	183.06
			4	183.06
12/03/2025	17:23:49.980	1		182.86
			1	182.86
			1	182.86
12/03/2025	17:23:42.792	12		183.00
			12	183.00
			12	183.00
12/03/2025	17:23:33.927	6		183.00
			6	183.00
			6	183.00
12/03/2025	17:23:28.509	14		183.08
			14	183.08
			14	183.08
12/03/2025	17:23:21.162	40		183.02
			40	183.02
			40	183.02
12/03/2025	17:23:18.529	6		183.08
			6	183.08
			6	183.08
12/03/2025	17:22:47.241	15		183.08
			15	183.08
			15	183.08
12/03/2025	17:22:18.343	50		183.20
			50	183.20
			50	183.20
12/03/2025	17:22:02.203	160		183.02
			160	183.02
			160	183.02
12/03/2025	17:21:54.418	100		183.10
			100	183.10
			100	183.10
12/03/2025	17:21:39.863	30		183.06
			30	183.06
			30	183.06
12/03/2025	17:21:34.668	1		183.04
			1	183.04
			1	183.04
12/03/2025	17:21:32.074	5		183.02
			5	183.02
			5	183.02
12/03/2025	17:21:01.955	12		183.04
			12	183.04
			12	183.04
12/03/2025	17:20:47.066	100		183.04
			100	183.04
			100	183.04
12/03/2025	17:20:43.105	100		182.98
			100	182.98
			100	182.98
12/03/2025	17:20:40.806	15		183.04
			15	183.04
			15	183.04
12/03/2025	17:20:33.264	12		182.94
			12	182.94
			12	182.94
12/03/2025	17:20:32.059	6		182.94
			6	182.94
			6	182.94
12/03/2025	17:20:12.812	30		183.00
			30	183.00
			30	183.00
12/03/2025	17:20:08.130	112		183.04
			112	183.04
			112	183.04
12/03/2025	17:19:53.523	5		183.00
			5	183.00
			5	183.00
12/03/2025	17:19:36.889	4		183.00
			4	183.00
			4	183.00
12/03/2025	17:19:36.546	10		183.00
			10	183.00
			10	183.00
12/03/2025	17:19:28.641	110		182.78
			110	182.78
			110	182.78
12/03/2025	17:19:05.920	21		182.86
			21	182.86
			21	182.86
12/03/2025	17:18:50.515	8		182.82
			8	182.82
			8	182.82
12/03/2025	17:18:35.887	3		182.78
			3	182.78
			3	182.78
12/03/2025	17:18:34.900	1		182.68
			1	182.68
			1	182.68
12/03/2025	17:17:59.615	25		182.92
			25	182.92
			25	182.92
12/03/2025	17:17:52.536	10		182.92
			10	182.92
			10	182.92
12/03/2025	17:17:29.046	25		182.72
			25	182.72
			25	182.72
12/03/2025	17:17:27.856	1		182.76
			1	182.76
			1	182.76
12/03/2025	17:17:26.982	25		182.70
			25	182.70
			25	182.70
12/03/2025	17:17:25.176	5		182.78
			5	182.78
			5	182.78
12/03/2025	17:17:13.847	2		182.82
			2	182.82
			2	182.82
12/03/2025	17:17:11.298	109		182.70
			109	182.70
			109	182.70
12/03/2025	17:17:04.634	2		182.80
			2	182.80
			2	182.80
12/03/2025	17:16:52.846	250		182.72
			250	182.72
			250	182.72
12/03/2025	17:16:45.120	22		182.68
			22	182.68
			22	182.68
12/03/2025	17:16:41.752	5		182.70
			5	182.70
			5	182.70
12/03/2025	17:16:22.014	10		182.74
			10	182.74
			10	182.74
12/03/2025	17:15:54.334	27		182.54
			27	182.54
			27	182.54
12/03/2025	17:15:39.323	60		182.44
			60	182.44
			60	182.44
12/03/2025	17:15:24.806	1 500		182.60
			1 500	182.60
			1 500	182.60
12/03/2025	17:15:24.458	100		182.66
			100	182.66
			75	182.66
			25	182.66
12/03/2025	17:15:24.299	5		182.62
			5	182.62
			5	182.62
12/03/2025	17:15:13.217	1		182.62
			1	182.62
			1	182.62
12/03/2025	17:14:57.693	1		182.54
			1	182.54
			1	182.54
12/03/2025	17:14:48.354	525		182.44
			525	182.44
			525	182.44
12/03/2025	17:14:38.971	20		182.60
			20	182.60
			20	182.60
12/03/2025	17:14:22.905	5		182.42
			5	182.42
			5	182.42
12/03/2025	17:14:10.182	4		182.32
			4	182.32
			4	182.32
12/03/2025	17:13:48.692	15		182.32
			15	182.32
			15	182.32
12/03/2025	17:13:46.810	5		182.32
			5	182.32
			5	182.32
12/03/2025	17:13:20.878	70		182.32
			70	182.32
			70	182.32
12/03/2025	17:13:16.394	15		182.34
			15	182.34
			15	182.34
12/03/2025	17:13:14.952	15		182.32
			15	182.32
			15	182.32
12/03/2025	17:13:11.404	50		182.32
			50	182.32
			50	182.32
12/03/2025	17:13:08.095	10		182.36
			10	182.36
			10	182.36
12/03/2025	17:12:44.469	1		182.34
			1	182.34
			1	182.34
12/03/2025	17:12:35.673	6		182.32
			6	182.32
			6	182.32
12/03/2025	17:12:32.529	1		182.28
			1	182.28
			1	182.28
12/03/2025	17:12:28.795	40		182.28
			40	182.28
			40	182.28
12/03/2025	17:12:09.704	10		182.04
			10	182.04
			10	182.04
12/03/2025	17:11:48.953	30		182.02
			30	182.02
			30	182.02
12/03/2025	17:11:46.430	1		182.08
			1	182.08
			1	182.08
12/03/2025	17:11:45.493	10		182.16
			10	182.16
			10	182.16
12/03/2025	17:11:31.503	3		182.32
			3	182.32
			3	182.32
12/03/2025	17:10:47.239	16		182.20
			16	182.20
			16	182.20
12/03/2025	17:10:28.353	3		182.10
			3	182.10
			3	182.10
12/03/2025	17:10:08.323	20		182.04
			20	182.04
			20	182.04
12/03/2025	17:10:06.701	3		182.04
			3	182.04
			3	182.04
12/03/2025	17:09:23.127	3		181.88
			3	181.88
			3	181.88
12/03/2025	17:08:32.034	20		181.72
			20	181.72
			20	181.72
12/03/2025	17:08:30.255	3		181.66
			3	181.66
			3	181.66
12/03/2025	17:08:20.797	1		181.76
			1	181.76
			1	181.76
12/03/2025	17:07:46.995	19		181.64
			19	181.64
			19	181.64
12/03/2025	17:07:21.133	3		181.74
			3	181.74
			3	181.74
12/03/2025	17:07:16.345	5		181.74
			5	181.74
			5	181.74
12/03/2025	17:07:09.093	18		181.68
			18	181.68
			18	181.68
12/03/2025	17:06:34.105	2		181.74
			2	181.74
			2	181.74
12/03/2025	17:06:23.177	27		181.64
			27	181.64
			27	181.64
12/03/2025	17:05:52.016	12		181.62
			12	181.62
			12	181.62
12/03/2025	17:05:48.698	10		181.58
			10	181.58
			10	181.58
12/03/2025	17:05:45.847	33		181.62
			33	181.62
			33	181.62
12/03/2025	17:05:33.913	10		181.60
			10	181.60
			10	181.60
12/03/2025	17:04:59.690	55		181.52
			55	181.52
			55	181.52
12/03/2025	17:04:54.737	1		181.42
			1	181.42
			1	181.42
12/03/2025	17:04:54.367	20		181.48
			20	181.48
			20	181.48
12/03/2025	17:04:49.162	5		181.50
			5	181.50
			5	181.50
12/03/2025	17:04:44.284	23		181.52
			23	181.52
			23	181.52
12/03/2025	17:04:42.265	55		181.52
			55	181.52
			55	181.52
12/03/2025	17:04:41.646	1		181.52
			1	181.52
			1	181.52
12/03/2025	17:04:31.713	100		181.44
			100	181.44
			100	181.44
12/03/2025	17:04:31.306	10		181.44
			10	181.44
			10	181.44
12/03/2025	17:04:22.162	30		181.38
			30	181.38
			30	181.38
12/03/2025	17:04:09.656	2		181.32
			2	181.32
			2	181.32
12/03/2025	17:03:41.948	30		181.34
			30	181.34
			30	181.34
12/03/2025	17:03:22.237	1		181.40
			1	181.40
			1	181.40
12/03/2025	17:03:20.721	1		181.40
			1	181.40
			1	181.40
12/03/2025	17:02:19.907	18		181.62
			18	181.62
			18	181.62
12/03/2025	17:01:59.739	1		181.56
			1	181.56
			1	181.56
12/03/2025	17:01:53.383	75		181.60
			75	181.60
			75	181.60
12/03/2025	17:01:53.212	11		181.68
			11	181.68
			11	181.68
12/03/2025	17:01:46.663	20		181.68
			20	181.68
			20	181.68
12/03/2025	17:01:26.556	7		181.70
			7	181.70
			7	181.70
12/03/2025	17:01:06.751	100		181.56
			100	181.56
			100	181.56
12/03/2025	17:00:12.306	50		181.58
			50	181.58
			50	181.58
12/03/2025	16:59:39.845	30		181.72
			30	181.72
			30	181.72
12/03/2025	16:59:33.367	5		181.64
			5	181.64
			5	181.64
12/03/2025	16:58:16.175	110		181.30
			110	181.30
			110	181.30
12/03/2025	16:58:12.524	50		181.34
			50	181.34
			50	181.34
12/03/2025	16:57:36.673	28		181.20
			28	181.20
			28	181.20
12/03/2025	16:57:27.055	30		181.14
			30	181.14
			30	181.14
12/03/2025	16:56:56.803	10		181.24
			10	181.24
			10	181.24
12/03/2025	16:56:47.226	7		181.18
			7	181.18
			7	181.18
12/03/2025	16:56:11.790	108		181.30
			108	181.30
			108	181.30
12/03/2025	16:56:11.084	55		181.40
			55	181.40
			55	181.40
12/03/2025	16:56:10.016	1		181.40
			1	181.40
			1	181.40
12/03/2025	16:56:04.761	10		181.42
			10	181.42
			10	181.42
12/03/2025	16:55:58.899	10		181.42
			10	181.42
			10	181.42
12/03/2025	16:55:55.196	10		181.44
			10	181.44
			10	181.44
12/03/2025	16:54:57.398	6		181.70
			6	181.70
			6	181.70
12/03/2025	16:54:56.669	1		181.66
			1	181.66
			1	181.66
12/03/2025	16:54:53.101	3		181.62
			3	181.62
			3	181.62
12/03/2025	16:54:51.125	1		181.68
			1	181.68
			1	181.68
12/03/2025	16:54:28.178	38		181.68
			38	181.68
			38	181.68
12/03/2025	16:54:02.321	15		181.50
			15	181.50
			15	181.50
12/03/2025	16:53:58.472	30		181.54
			30	181.54
			30	181.54
12/03/2025	16:53:49.713	2		181.56
			2	181.56
			2	181.56
12/03/2025	16:53:43.793	2		181.56
			2	181.56
			2	181.56
12/03/2025	16:53:39.590	30		181.56
			30	181.56
			30	181.56
12/03/2025	16:53:39.028	6		181.54
			6	181.54
			6	181.54
12/03/2025	16:53:34.659	20		181.56
			20	181.56
			20	181.56
12/03/2025	16:53:20.262	50		181.54
			50	181.54
			50	181.54
12/03/2025	16:52:28.258	20		181.60
			20	181.60
			20	181.60
12/03/2025	16:52:18.982	1 102		181.60
			1 102	181.60
			1 102	181.60
12/03/2025	16:52:17.013	10		181.60
			10	181.60
			10	181.60
12/03/2025	16:52:16.920	2		181.60
			2	181.60
			2	181.60
12/03/2025	16:52:02.349	200		181.46
			200	181.46
			200	181.46
12/03/2025	16:52:00.970	15		181.42
			15	181.42
			15	181.42
12/03/2025	16:51:54.386	5		181.44
			5	181.44
			5	181.44
12/03/2025	16:51:43.671	25		181.46
			25	181.46
			25	181.46
12/03/2025	16:51:42.775	10		181.50
			10	181.50
			10	181.50
12/03/2025	16:51:28.105	15		181.50
			15	181.50
			15	181.50
12/03/2025	16:49:42.838	50		181.30
			50	181.30
			50	181.30
12/03/2025	16:49:31.879	5		181.28
			5	181.28
			5	181.28
12/03/2025	16:49:28.457	38		181.30
			38	181.30
			38	181.30
12/03/2025	16:49:22.811	1		181.32
			1	181.32
			1	181.32
12/03/2025	16:49:10.579	30		181.36
			30	181.36
			30	181.36
12/03/2025	16:49:09.051	25		181.38
			25	181.38
			25	181.38
12/03/2025	16:48:44.488	5		181.36
			5	181.36
			5	181.36
12/03/2025	16:47:59.984	10		181.16
			10	181.16
			10	181.16
12/03/2025	16:47:52.443	5		181.18
			5	181.18
			5	181.18
12/03/2025	16:47:47.006	2		181.18
			2	181.18
			2	181.18

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: 1 258.50
Ask: 1 261.00
Volume: 270 796
+8.95%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 18:13:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice