Tradegate Exchange

Amazon.com Inc.

3382

2974

183.24

Date	Time	Volume	Order Volume	Price
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
12/03/2025	16:47:36.293	1		181.22
			1	181.22
			1	181.22
12/03/2025	16:47:35.367	9		181.24
			9	181.24
			9	181.24
12/03/2025	16:47:34.652	61		181.16
			61	181.16
			61	181.16
12/03/2025	16:47:22.771	3		181.20
			3	181.20
			3	181.20
12/03/2025	16:47:20.541	3		181.18
			3	181.18
			3	181.18
12/03/2025	16:47:20.338	10		181.20
			10	181.20
			10	181.20
12/03/2025	16:47:06.854	6		181.18
			6	181.18
			6	181.18
12/03/2025	16:46:40.221	9		181.20
			9	181.20
			9	181.20
12/03/2025	16:46:24.372	50		181.10
			50	181.10
			50	181.10
12/03/2025	16:46:17.403	60		181.18
			60	181.18
			60	181.18
12/03/2025	16:46:16.880	83		181.14
			83	181.14
			83	181.14
12/03/2025	16:45:20.934	30		180.92
			30	180.92
			30	180.92
12/03/2025	16:45:06.193	60		180.92
			60	180.92
			60	180.92
12/03/2025	16:44:55.931	3		181.14
			3	181.14
			3	181.14
12/03/2025	16:44:38.669	15		181.16
			15	181.16
			15	181.16
12/03/2025	16:44:15.260	5		181.00
			5	181.00
			5	181.00
12/03/2025	16:44:05.287	5		181.06
			5	181.06
			5	181.06
12/03/2025	16:43:50.703	10		181.04
			10	181.04
			10	181.04
12/03/2025	16:43:50.171	30		181.00
			30	181.00
			30	181.00
12/03/2025	16:43:43.593	15		180.96
			15	180.96
			15	180.96
12/03/2025	16:43:39.288	5		180.98
			5	180.98
			5	180.98
12/03/2025	16:43:37.057	6		180.94
			6	180.94
			6	180.94
12/03/2025	16:43:35.768	10		180.96
			10	180.96
			10	180.96
12/03/2025	16:43:32.689	10		180.96
			10	180.96
			10	180.96
12/03/2025	16:43:05.616	25		180.88
			25	180.88
			25	180.88
12/03/2025	16:42:45.630	200		180.82
			200	180.82
			200	180.82
12/03/2025	16:41:42.348	45		180.82
			45	180.82
			45	180.82
12/03/2025	16:41:36.868	1		180.80
			1	180.80
			1	180.80
12/03/2025	16:41:26.073	100		180.94
			100	180.94
			100	180.94
12/03/2025	16:41:07.617	10		180.98
			10	180.98
			10	180.98
12/03/2025	16:40:10.353	33		180.80
			33	180.80
			33	180.80
12/03/2025	16:39:43.854	15		180.94
			15	180.94
			15	180.94
12/03/2025	16:39:14.730	3		180.86
			3	180.86
			3	180.86
12/03/2025	16:39:12.278	3		180.84
			3	180.84
			3	180.84
12/03/2025	16:38:46.844	6		180.86
			6	180.86
			6	180.86
12/03/2025	16:38:40.336	20		180.78
			20	180.78
			20	180.78
12/03/2025	16:38:32.814	25		180.78
			25	180.78
			25	180.78
12/03/2025	16:38:23.689	7		180.70
			7	180.70
			7	180.70
12/03/2025	16:38:14.645	3		180.60
			3	180.60
			3	180.60
12/03/2025	16:38:00.537	3		180.52
			3	180.52
			3	180.52
12/03/2025	16:37:55.507	1		180.54
			1	180.54
			1	180.54
12/03/2025	16:37:54.283	6		180.54
			6	180.54
			6	180.54
12/03/2025	16:37:54.175	1		180.54
			1	180.54
			1	180.54
12/03/2025	16:37:47.783	20		180.50
			20	180.50
			20	180.50
12/03/2025	16:37:40.346	10		180.52
			10	180.52
			10	180.52
12/03/2025	16:37:35.189	14		180.50
			14	180.50
			14	180.50
12/03/2025	16:37:32.773	5		180.50
			5	180.50
			5	180.50
12/03/2025	16:37:19.858	30		180.46
			30	180.46
			30	180.46
12/03/2025	16:37:15.354	1		180.46
			1	180.46
			1	180.46
12/03/2025	16:35:25.018	20		180.38
			20	180.38
			20	180.38
12/03/2025	16:35:13.533	4		180.34
			4	180.34
			4	180.34
12/03/2025	16:35:09.303	1		180.34
			1	180.34
			1	180.34
12/03/2025	16:35:03.817	20		180.32
			20	180.32
			20	180.32
12/03/2025	16:34:37.456	8		180.34
			8	180.34
			8	180.34
12/03/2025	16:34:32.137	50		180.34
			50	180.34
			50	180.34
12/03/2025	16:33:55.938	150		180.26
			150	180.26
			150	180.26
12/03/2025	16:33:49.415	20		180.36
			20	180.36
			20	180.36
12/03/2025	16:33:33.893	3		180.32
			3	180.32
			3	180.32
12/03/2025	16:33:32.448	1		180.40
			1	180.40
			1	180.40
12/03/2025	16:33:32.313	20		180.42
			20	180.42
			20	180.42
12/03/2025	16:33:28.310	25		180.42
			25	180.42
			25	180.42
12/03/2025	16:33:27.158	2		180.44
			2	180.44
			2	180.44
12/03/2025	16:33:21.491	1		180.44
			1	180.44
			1	180.44
12/03/2025	16:32:42.824	40		180.42
			40	180.42
			40	180.42
12/03/2025	16:32:39.772	36		180.48
			36	180.48
			36	180.48
12/03/2025	16:32:26.857	3		180.58
			3	180.58
			3	180.58
12/03/2025	16:32:00.654	10		180.50
			10	180.50
			10	180.50
12/03/2025	16:31:17.704	2		180.18
			2	180.18
			2	180.18
12/03/2025	16:31:02.415	3		180.22
			3	180.22
			3	180.22
12/03/2025	16:30:41.903	76		180.20
			76	180.20
			76	180.20
12/03/2025	16:30:36.657	20		180.30
			20	180.30
			20	180.30
12/03/2025	16:30:31.032	4		180.26
			4	180.26
			4	180.26
12/03/2025	16:30:20.665	92		180.28
			92	180.28
			92	180.28
12/03/2025	16:29:33.537	28		180.22
			28	180.22
			28	180.22
12/03/2025	16:29:27.545	6		180.28
			6	180.28
			6	180.28
12/03/2025	16:29:27.507	10		180.20
			10	180.20
			10	180.20
12/03/2025	16:29:16.635	7		180.12
			7	180.12
			7	180.12
12/03/2025	16:28:34.693	6		180.22
			6	180.22
			6	180.22
12/03/2025	16:28:28.110	1		180.22
			1	180.22
			1	180.22
12/03/2025	16:28:22.917	2		180.18
			2	180.18
			2	180.18
12/03/2025	16:28:04.153	6		180.20
			6	180.20
			6	180.20
12/03/2025	16:27:59.571	6		180.24
			6	180.24
			6	180.24
12/03/2025	16:27:52.583	10		180.24
			10	180.24
			10	180.24
12/03/2025	16:27:36.490	5		180.34
			5	180.34
			5	180.34
12/03/2025	16:27:03.436	11		180.28
			11	180.28
			11	180.28
12/03/2025	16:26:56.615	6		180.32
			6	180.32
			6	180.32
12/03/2025	16:26:50.617	118		180.24
			118	180.24
			118	180.24
12/03/2025	16:26:23.872	53		180.28
			53	180.28
			53	180.28
12/03/2025	16:25:43.431	8		180.24
			8	180.24
			8	180.24
12/03/2025	16:25:17.338	165		180.34
			165	180.34
			165	180.34
12/03/2025	16:24:45.131	1		180.16
			1	180.16
			1	180.16
12/03/2025	16:23:50.724	10		180.00
			10	180.00
			10	180.00
12/03/2025	16:23:49.910	20		180.04
			20	180.04
			20	180.04
12/03/2025	16:23:36.412	10		180.10
			10	180.10
			10	180.10
12/03/2025	16:23:29.938	3		179.96
			3	179.96
			3	179.96
12/03/2025	16:23:24.644	10		179.96
			10	179.96
			10	179.96
12/03/2025	16:23:16.950	1		179.90
			1	179.90
			1	179.90
12/03/2025	16:23:11.705	10		179.88
			10	179.88
			10	179.88
12/03/2025	16:23:08.237	20		179.74
			20	179.74
			20	179.74
12/03/2025	16:23:00.946	10		179.82
			10	179.82
			10	179.82
12/03/2025	16:22:48.666	68		179.80
			68	179.80
			68	179.80
12/03/2025	16:22:45.872	9		179.76
			9	179.76
			9	179.76
12/03/2025	16:22:32.480	110		179.90
			110	179.90
			110	179.90
12/03/2025	16:22:21.612	3		179.78
			3	179.78
			3	179.78
12/03/2025	16:22:15.175	6		179.78
			6	179.78
			6	179.78
12/03/2025	16:21:41.614	2		179.88
			2	179.88
			2	179.88
12/03/2025	16:21:35.593	10		179.90
			10	179.90
			10	179.90
12/03/2025	16:21:32.499	30		179.94
			30	179.94
			30	179.94
12/03/2025	16:21:13.969	25		179.98
			25	179.98
			25	179.98
12/03/2025	16:20:46.669	1		180.08
			1	180.08
			1	180.08
12/03/2025	16:20:10.875	10		179.88
			10	179.88
			10	179.88
12/03/2025	16:20:00.995	1		180.02
			1	180.02
			1	180.02
12/03/2025	16:19:49.728	35		179.98
			35	179.98
			35	179.98
12/03/2025	16:19:01.406	10		180.06
			10	180.06
			10	180.06
12/03/2025	16:19:00.141	10		180.06
			10	180.06
			10	180.06
12/03/2025	16:18:34.574	20		179.82
			20	179.82
			20	179.82
12/03/2025	16:18:13.318	6		179.58
			6	179.58
			6	179.58
12/03/2025	16:18:06.711	50		179.50
			50	179.50
			50	179.50
12/03/2025	16:17:02.151	29		179.04
			29	179.04
			29	179.04
12/03/2025	16:16:48.652	50		179.08
			50	179.08
			50	179.08
12/03/2025	16:16:39.696	5		179.18
			5	179.18
			5	179.18

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: 1 262.00
Ask: 1 263.50
Volume: 263 145
+9.20%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 17:37:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice