Tradegate Exchange

Amazon.com Inc.

1799

1590

184.98

Date	Time	Volume	Order Volume	Price
12/03/2025	13:36:58.668	1		184.98
			1	184.98
			1	184.98
12/03/2025	13:36:47.234	55		184.76
			55	184.76
			55	184.76
12/03/2025	13:36:45.255	14		184.66
			14	184.66
			14	184.66
12/03/2025	13:36:44.736	15		184.76
			15	184.76
			15	184.76
12/03/2025	13:36:40.764	2		184.76
			2	184.76
			2	184.76
12/03/2025	13:36:30.189	50		184.94
			50	184.94
			50	184.94
12/03/2025	13:36:30.084	80		184.94
			80	184.94
			80	184.94
12/03/2025	13:36:20.959	10		184.74
			10	184.74
			10	184.74
12/03/2025	13:36:14.211	15		184.48
			15	184.48
			15	184.48
12/03/2025	13:36:13.036	250		184.56
			50	184.56
			200	184.56
			250	184.56
12/03/2025	13:36:12.292	1		184.56
			1	184.56
			1	184.56
12/03/2025	13:36:12.079	10		184.56
			10	184.56
			10	184.56
12/03/2025	13:35:56.195	3		184.38
			3	184.38
			3	184.38
12/03/2025	13:35:54.789	50		184.42
			50	184.42
			50	184.42
12/03/2025	13:35:38.745	10		184.28
			10	184.28
			10	184.28
12/03/2025	13:35:34.136	5		184.26
			5	184.26
			5	184.26
12/03/2025	13:35:29.254	14		184.02
			14	184.02
			10	184.02
			4	184.02
12/03/2025	13:35:03.091	500		183.92
			500	183.92
			500	183.92
12/03/2025	13:35:02.657	100		183.98
			100	183.98
			100	183.98
12/03/2025	13:34:50.404	2		184.10
			2	184.10
			2	184.10
12/03/2025	13:34:48.262	30		184.04
			30	184.04
			30	184.04
12/03/2025	13:34:46.612	2		184.00
			2	184.00
			2	184.00
12/03/2025	13:34:32.507	8		184.14
			8	184.14
			8	184.14
12/03/2025	13:34:28.523	30		184.16
			30	184.16
			30	184.16
12/03/2025	13:34:18.971	5		184.14
			5	184.14
			5	184.14
12/03/2025	13:34:09.029	30		184.08
			30	184.08
			30	184.08
12/03/2025	13:34:08.850	280		184.00
			260	184.00
			150	184.00
			100	184.00
			20	184.00
			30	184.00
12/03/2025	13:34:08.580	30		183.96
			30	183.96
			10	183.96
			20	183.96
12/03/2025	13:34:08.424	54		184.18
			40	184.18
			3	184.18
			8	184.18
			3	184.18
			25	184.18
			20	184.18
			9	184.18
12/03/2025	13:33:39.883	500		183.72
			500	183.72
			500	183.72
12/03/2025	13:33:28.350	50		183.60
			50	183.60
			50	183.60
12/03/2025	13:33:26.219	65		183.62
			65	183.62
			65	183.62
12/03/2025	13:33:14.695	10		183.54
			10	183.54
			10	183.54
12/03/2025	13:33:07.917	4		183.54
			4	183.54
			4	183.54
12/03/2025	13:33:06.659	55		183.58
			15	183.58
			55	183.58
			40	183.58
12/03/2025	13:33:00.238	25		183.50
			25	183.50
			25	183.50
12/03/2025	13:32:59.294	3		183.50
			3	183.50
			3	183.50
12/03/2025	13:32:45.823	2		183.50
			2	183.50
			2	183.50
12/03/2025	13:32:42.592	20		183.50
			20	183.50
			20	183.50
12/03/2025	13:32:36.663	16		183.50
			11	183.50
			16	183.50
			5	183.50
12/03/2025	13:32:26.157	5		183.46
			5	183.46
			5	183.46
12/03/2025	13:32:25.914	4		183.46
			4	183.46
			4	183.46
12/03/2025	13:32:21.565	150		183.36
			150	183.36
			150	183.36
12/03/2025	13:32:15.898	500		183.36
			500	183.36
			500	183.36
12/03/2025	13:31:57.569	10		183.32
			10	183.32
			10	183.32
12/03/2025	13:31:51.147	2		183.02
			2	183.02
			2	183.02
12/03/2025	13:31:44.073	2		183.26
			2	183.26
			2	183.26
12/03/2025	13:31:35.918	160		183.00
			20	183.00
			160	183.00
			140	183.00
12/03/2025	13:31:27.017	8		183.32
			8	183.32
			8	183.32
12/03/2025	13:31:23.161	10		183.32
			10	183.32
			10	183.32
12/03/2025	13:30:53.436	89		183.50
			89	183.50
			7	183.50
			50	183.50
			20	183.50
			12	183.50
12/03/2025	13:30:31.778	200		183.00
			20	183.00
			50	183.00
			15	183.00
			15	183.00
			95	183.00
			1	183.00
			100	183.00
			100	183.00
			4	183.00
12/03/2025	13:29:38.554	4		182.14
			4	182.14
			4	182.14
12/03/2025	13:29:24.881	2		181.78
			2	181.78
			2	181.78
12/03/2025	13:29:01.624	1		181.80
			1	181.80
			1	181.80
12/03/2025	13:28:55.914	5		181.98
			5	181.98
			5	181.98
12/03/2025	13:28:35.397	100		182.02
			100	182.02
			100	182.02
12/03/2025	13:28:24.691	19		181.82
			19	181.82
			19	181.82
12/03/2025	13:28:18.781	1		181.86
			1	181.86
			1	181.86
12/03/2025	13:28:03.418	9		181.90
			4	181.90
			5	181.90
			9	181.90
12/03/2025	13:27:32.619	3		181.86
			3	181.86
			3	181.86
12/03/2025	13:27:29.110	12		181.86
			12	181.86
			12	181.86
12/03/2025	13:27:28.830	20		181.78
			20	181.78
			20	181.78
12/03/2025	13:26:58.953	10		181.94
			10	181.94
			10	181.94
12/03/2025	13:26:47.471	11		181.94
			11	181.94
			11	181.94
12/03/2025	13:26:47.338	5		181.94
			5	181.94
			5	181.94
12/03/2025	13:26:47.012	9		181.94
			9	181.94
			9	181.94
12/03/2025	13:26:40.849	60		181.82
			60	181.82
			60	181.82
12/03/2025	13:26:35.966	54		181.92
			54	181.92
			54	181.92
12/03/2025	13:26:33.356	30		181.92
			30	181.92
			30	181.92
12/03/2025	13:26:25.138	2		181.92
			2	181.92
			2	181.92
12/03/2025	13:26:07.884	100		181.82
			100	181.82
			100	181.82
12/03/2025	13:25:59.379	109		181.96
			109	181.96
			109	181.96
12/03/2025	13:25:44.588	10		181.92
			10	181.92
			10	181.92
12/03/2025	13:25:40.060	10		182.00
			10	182.00
			10	182.00
12/03/2025	13:25:17.621	55		182.02
			55	182.02
			55	182.02
12/03/2025	13:25:09.590	10		182.02
			10	182.02
			10	182.02
12/03/2025	13:24:56.520	1		182.06
			1	182.06
			1	182.06
12/03/2025	13:24:26.770	50		181.90
			50	181.90
			50	181.90
12/03/2025	13:24:15.365	11		182.08
			11	182.08
			11	182.08
12/03/2025	13:23:56.032	10		181.92
			10	181.92
			10	181.92
12/03/2025	13:23:54.773	3		181.92
			3	181.92
			3	181.92
12/03/2025	13:23:07.963	20		181.90
			20	181.90
			20	181.90
12/03/2025	13:22:55.439	10		181.88
			10	181.88
			10	181.88
12/03/2025	13:22:50.362	300		181.88
			300	181.88
			300	181.88
12/03/2025	13:22:38.609	3		181.86
			3	181.86
			3	181.86
12/03/2025	13:22:07.766	4		181.80
			4	181.80
			4	181.80
12/03/2025	13:22:02.262	12		181.88
			12	181.88
			12	181.88
12/03/2025	13:21:59.611	1		181.88
			1	181.88
			1	181.88
12/03/2025	13:21:47.108	7		181.88
			7	181.88
			7	181.88
12/03/2025	13:21:06.187	13		181.86
			13	181.86
			13	181.86
12/03/2025	13:20:50.897	10		181.98
			10	181.98
			10	181.98
12/03/2025	13:20:47.375	45		181.88
			45	181.88
			45	181.88
12/03/2025	13:20:36.957	5		182.02
			5	182.02
			5	182.02
12/03/2025	13:20:34.553	1		182.02
			1	182.02
			1	182.02
12/03/2025	13:20:33.544	100		182.02
			100	182.02
			100	182.02
12/03/2025	13:20:23.643	6		182.02
			6	182.02
			6	182.02
12/03/2025	13:20:23.203	40		182.02
			40	182.02
			40	182.02
12/03/2025	13:20:03.562	10		182.12
			10	182.12
			10	182.12
12/03/2025	13:19:30.017	60		182.24
			60	182.24
			60	182.24
12/03/2025	13:19:12.111	14		182.24
			14	182.24
			14	182.24
12/03/2025	13:18:55.945	27		182.22
			27	182.22
			27	182.22
12/03/2025	13:18:49.768	6		182.22
			6	182.22
			6	182.22
12/03/2025	13:18:26.761	2		182.18
			2	182.18
			2	182.18
12/03/2025	13:18:25.065	19		182.16
			19	182.16
			19	182.16
12/03/2025	13:18:04.127	5		182.14
			5	182.14
			5	182.14
12/03/2025	13:17:17.922	1		182.00
			1	182.00
			1	182.00
12/03/2025	13:17:11.715	11		182.00
			11	182.00
			11	182.00
12/03/2025	13:17:02.899	20		182.00
			20	182.00
			20	182.00
12/03/2025	13:16:51.744	16		182.00
			16	182.00
			16	182.00
12/03/2025	13:16:42.884	25		182.00
			25	182.00
			25	182.00
12/03/2025	13:16:34.362	57		181.52
			57	181.52
			57	181.52
12/03/2025	13:16:28.355	10		182.00
			10	182.00
			10	182.00
12/03/2025	13:16:28.156	10		182.00
			10	182.00
			10	182.00
12/03/2025	13:16:10.571	5		182.00
			5	182.00
			5	182.00
12/03/2025	13:15:55.842	227		182.00
			227	182.00
			227	182.00
12/03/2025	13:15:55.181	20		181.54
			20	181.54
			20	181.54
12/03/2025	13:14:10.342	161		181.76
			161	181.76
			161	181.76
12/03/2025	13:13:38.511	1		181.72
			1	181.72
			1	181.72
12/03/2025	13:13:31.623	6		181.72
			6	181.72
			6	181.72
12/03/2025	13:13:24.999	5		181.72
			5	181.72
			5	181.72
12/03/2025	13:12:56.911	25		181.80
			25	181.80
			25	181.80
12/03/2025	13:12:27.895	3		181.78
			3	181.78
			3	181.78
12/03/2025	13:12:27.332	5		181.78
			5	181.78
			5	181.78
12/03/2025	13:12:09.705	15		181.78
			15	181.78
			15	181.78
12/03/2025	13:12:06.560	27		181.78
			27	181.78
			27	181.78
12/03/2025	13:11:55.557	20		181.60
			20	181.60
			20	181.60
12/03/2025	13:11:04.196	10		181.80
			10	181.80
			10	181.80
12/03/2025	13:10:45.588	3		181.86
			3	181.86
			3	181.86
12/03/2025	13:10:42.095	30		181.86
			30	181.86
			30	181.86
12/03/2025	13:10:30.247	25		181.84
			25	181.84
			25	181.84
12/03/2025	13:10:25.378	2		181.88
			2	181.88
			2	181.88
12/03/2025	13:10:17.131	5		181.86
			5	181.86
			5	181.86
12/03/2025	13:10:10.666	2		181.86
			2	181.86
			2	181.86
12/03/2025	13:08:58.936	8		181.78
			8	181.78
			8	181.78
12/03/2025	13:08:43.320	25		181.78
			25	181.78
			25	181.78
12/03/2025	13:08:27.003	10		181.76
			10	181.76
			10	181.76
12/03/2025	13:08:12.596	5		181.76
			5	181.76
			5	181.76
12/03/2025	13:07:40.843	1		181.62
			1	181.62
			1	181.62
12/03/2025	13:07:32.780	10		181.78
			10	181.78
			10	181.78
12/03/2025	13:06:27.990	3		181.88
			3	181.88
			3	181.88
12/03/2025	13:05:59.903	50		181.64
			50	181.64
			25	181.64
			25	181.64
12/03/2025	13:05:47.217	4		181.92
			4	181.92
			4	181.92
12/03/2025	13:05:12.049	3		181.80
			3	181.80
			3	181.80
12/03/2025	13:04:27.670	3		181.96
			3	181.96
			3	181.96
12/03/2025	13:04:21.837	2		181.88
			2	181.88
			2	181.88
12/03/2025	13:04:20.817	10		181.88
			10	181.88
			10	181.88
12/03/2025	13:03:53.506	3		181.94
			3	181.94
			3	181.94
12/03/2025	13:03:49.569	3		181.92
			3	181.92
			3	181.92
12/03/2025	13:03:48.263	20		181.92
			20	181.92
			20	181.92
12/03/2025	13:03:40.120	27		181.92
			27	181.92
			27	181.92
12/03/2025	13:03:00.138	3		181.90
			3	181.90
			3	181.90
12/03/2025	13:02:53.399	1		182.00
			1	182.00
			1	182.00
12/03/2025	13:02:45.056	30		182.00
			30	182.00
			30	182.00
12/03/2025	13:01:43.158	1		182.02
			1	182.02
			1	182.02
12/03/2025	13:01:37.258	2		182.04
			2	182.04
			2	182.04
12/03/2025	13:01:31.775	30		182.04
			30	182.04
			30	182.04
12/03/2025	13:01:20.011	1		181.90
			1	181.90
			1	181.90
12/03/2025	13:01:19.203	30		181.90
			6	181.90
			24	181.90
			30	181.90
12/03/2025	13:01:02.286	5		182.10
			5	182.10
			5	182.10
12/03/2025	13:00:44.502	3		182.08
			3	182.08
			3	182.08
12/03/2025	13:00:35.282	80		182.00
			4	182.00
			64	182.00
			2	182.00
			80	182.00
			10	182.00
12/03/2025	13:00:27.773	10		182.18
			10	182.18
			10	182.18
12/03/2025	13:00:06.799	8		182.20
			8	182.20
			8	182.20
12/03/2025	13:00:00.970	15		182.20
			15	182.20
			15	182.20
12/03/2025	13:00:00.853	300		182.20
			300	182.20
			300	182.20
12/03/2025	12:59:56.741	2		182.26
			2	182.26
			2	182.26
12/03/2025	12:59:42.543	1		182.20
			1	182.20
			1	182.20
12/03/2025	12:59:37.159	6		182.32
			6	182.32
			6	182.32
12/03/2025	12:59:13.399	3		182.30
			3	182.30
			3	182.30
12/03/2025	12:59:10.269	10		182.34
			10	182.34
			10	182.34
12/03/2025	12:58:09.327	5		182.20
			5	182.20
			5	182.20
12/03/2025	12:58:06.628	3		182.20
			3	182.20
			3	182.20
12/03/2025	12:57:54.999	100		182.20
			100	182.20
			100	182.20
12/03/2025	12:57:50.764	30		182.20
			30	182.20
			30	182.20
12/03/2025	12:57:04.714	14		182.16
			14	182.16
			14	182.16
12/03/2025	12:57:00.934	2		182.04
			2	182.04
			2	182.04
12/03/2025	12:56:33.325	2		182.16
			2	182.16
			2	182.16
12/03/2025	12:56:22.972	28		182.16
			28	182.16
			28	182.16
12/03/2025	12:56:14.322	10		182.16
			10	182.16
			10	182.16
12/03/2025	12:56:07.201	8		182.16
			8	182.16
			8	182.16
12/03/2025	12:55:23.034	15		182.16
			15	182.16
			15	182.16
12/03/2025	12:55:09.537	50		182.34
			50	182.34
			50	182.34
12/03/2025	12:54:52.112	6		182.34
			6	182.34
			6	182.34
12/03/2025	12:54:10.278	5		182.32
			5	182.32
			5	182.32
12/03/2025	12:54:06.623	40		182.40
			40	182.40
			40	182.40
12/03/2025	12:53:41.696	28		182.34
			28	182.34
			28	182.34
12/03/2025	12:53:35.997	275		182.34
			275	182.34
			275	182.34
12/03/2025	12:53:14.116	11		182.40
			11	182.40
			11	182.40
12/03/2025	12:53:04.361	1		182.20
			1	182.20
			1	182.20
12/03/2025	12:53:02.252	58		182.22
			58	182.22
			58	182.22
12/03/2025	12:52:38.612	14		182.28
			14	182.28
			14	182.28
12/03/2025	12:52:20.998	8		182.32
			8	182.32
			8	182.32
12/03/2025	12:52:03.087	30		182.38
			30	182.38
			30	182.38
12/03/2025	12:51:59.191	100		182.42
			100	182.42
			100	182.42
12/03/2025	12:51:47.421	6		182.42
			6	182.42
			6	182.42
12/03/2025	12:51:32.595	15		182.50
			15	182.50
			15	182.50
12/03/2025	12:51:23.834	10		182.50
			10	182.50
			10	182.50
12/03/2025	12:51:21.896	40		182.50
			40	182.50
			40	182.50
12/03/2025	12:51:12.463	57		182.50
			57	182.50
			57	182.50
12/03/2025	12:50:54.318	8		182.50
			8	182.50
			8	182.50
12/03/2025	12:50:30.910	109		182.52
			109	182.52
			109	182.52
12/03/2025	12:50:14.432	137		182.50
			137	182.50
			137	182.50
12/03/2025	12:50:07.577	55		182.50
			50	182.50
			5	182.50
			55	182.50
12/03/2025	12:49:36.908	200		182.40
			200	182.40
			200	182.40
12/03/2025	12:49:26.986	12		182.40
			12	182.40
			12	182.40
12/03/2025	12:48:58.700	38		182.38
			38	182.38
			38	182.38
12/03/2025	12:48:55.838	1		182.38
			1	182.38
			1	182.38
12/03/2025	12:48:31.949	7		182.38
			7	182.38
			7	182.38
12/03/2025	12:48:24.160	10		182.38
			10	182.38
			10	182.38
12/03/2025	12:48:23.993	24		182.30
			24	182.30
			24	182.30
12/03/2025	12:48:21.528	6		182.38
			6	182.38
			6	182.38
12/03/2025	12:48:21.194	17		182.38
			17	182.38
			17	182.38
12/03/2025	12:48:19.960	10		182.38
			10	182.38
			10	182.38
12/03/2025	12:48:12.612	25		182.38
			25	182.38
			25	182.38
12/03/2025	12:48:06.749	6		182.20
			6	182.20
			6	182.20
12/03/2025	12:48:05.056	9		182.32
			9	182.32
			9	182.32
12/03/2025	12:47:04.562	60		182.28
			60	182.28
			60	182.28
12/03/2025	12:47:03.528	15		182.28
			15	182.28
			15	182.28
12/03/2025	12:46:56.261	500		182.18
			500	182.18
			500	182.18
12/03/2025	12:46:46.897	1		182.30
			1	182.30
			1	182.30
12/03/2025	12:46:37.686	5		182.32
			5	182.32
			5	182.32
12/03/2025	12:46:37.476	25		182.32
			25	182.32
			25	182.32
12/03/2025	12:46:34.936	1		182.32
			1	182.32
			1	182.32
12/03/2025	12:46:22.374	10		182.34
			10	182.34
			10	182.34
12/03/2025	12:45:55.027	15		182.38
			15	182.38
			15	182.38
12/03/2025	12:45:24.744	5		182.40
			5	182.40
			5	182.40
12/03/2025	12:45:08.659	10		182.28
			10	182.28
			10	182.28
12/03/2025	12:45:03.458	45		182.28
			2	182.28
			43	182.28
			45	182.28
12/03/2025	12:45:00.833	10		182.42
			10	182.42
			10	182.42
12/03/2025	12:44:54.333	10		182.42
			10	182.42
			10	182.42
12/03/2025	12:44:47.185	3		182.38
			3	182.38
			3	182.38
12/03/2025	12:43:49.627	458		182.40
			458	182.40
			458	182.40
12/03/2025	12:43:42.206	500		182.40
			500	182.40
			500	182.40
12/03/2025	12:43:30.899	3		182.46
			3	182.46
			3	182.46
12/03/2025	12:43:25.412	5		182.48
			5	182.48
			5	182.48
12/03/2025	12:43:20.345	20		182.52
			20	182.52
			20	182.52
12/03/2025	12:43:06.714	3		182.52
			3	182.52
			3	182.52
12/03/2025	12:42:59.957	10		182.54
			10	182.54
			10	182.54
12/03/2025	12:42:55.223	20		182.52
			20	182.52
			20	182.52
12/03/2025	12:42:26.509	15		182.56
			15	182.56
			15	182.56
12/03/2025	12:42:24.021	11		182.56
			11	182.56
			11	182.56
12/03/2025	12:42:05.291	3		182.56
			3	182.56
			3	182.56
12/03/2025	12:42:05.114	15		182.56
			15	182.56
			15	182.56
12/03/2025	12:42:04.924	24		182.56
			24	182.56
			24	182.56
12/03/2025	12:41:57.100	5		182.58
			2	182.58
			3	182.58
			5	182.58
12/03/2025	12:41:57.016	10		182.58
			10	182.58
			10	182.58
12/03/2025	12:41:46.748	18		182.52
			18	182.52
			18	182.52
12/03/2025	12:41:43.951	2		182.40
			2	182.40
			2	182.40
12/03/2025	12:41:40.461	6		182.50
			6	182.50
			6	182.50
12/03/2025	12:41:39.155	27		182.50
			27	182.50
			27	182.50
12/03/2025	12:41:35.871	47		182.40
			47	182.40
			7	182.40
			40	182.40
12/03/2025	12:41:26.752	5		182.50
			5	182.50
			5	182.50
12/03/2025	12:41:04.113	3		182.56
			3	182.56
			3	182.56
12/03/2025	12:40:49.091	2		182.52
			2	182.52
			2	182.52
12/03/2025	12:40:21.128	3		182.40
			3	182.40
			3	182.40
12/03/2025	12:40:13.100	20		182.46
			20	182.46
			20	182.46
12/03/2025	12:39:26.964	57		182.46
			55	182.46
			57	182.46
			2	182.46
12/03/2025	12:39:11.913	10		182.48
			10	182.48
			10	182.48
12/03/2025	12:38:55.203	20		182.50
			20	182.50
			20	182.50
12/03/2025	12:38:54.942	44		182.50
			44	182.50
			44	182.50
12/03/2025	12:37:48.607	4		182.46
			4	182.46
			4	182.46
12/03/2025	12:37:48.416	11		182.46
			11	182.46
			11	182.46
12/03/2025	12:37:41.926	30		182.46
			30	182.46
			30	182.46
12/03/2025	12:37:30.394	30		182.38
			30	182.38
			30	182.38
12/03/2025	12:37:24.200	100		182.46
			100	182.46
			100	182.46
12/03/2025	12:37:12.426	5		182.46
			5	182.46
			5	182.46
12/03/2025	12:36:27.656	8		182.48
			8	182.48
			8	182.48
12/03/2025	12:36:26.809	10		182.46
			10	182.46
			10	182.46
12/03/2025	12:36:23.109	200		182.34
			200	182.34
			200	182.34
12/03/2025	12:36:19.997	80		182.48
			80	182.48
			80	182.48
12/03/2025	12:36:00.598	50		182.40
			50	182.40
			50	182.40
12/03/2025	12:35:53.417	25		182.40
			25	182.40
			25	182.40
12/03/2025	12:35:52.707	5		182.40
			5	182.40
			5	182.40
12/03/2025	12:35:46.874	6		182.40
			6	182.40
			6	182.40
12/03/2025	12:35:37.667	20		182.26
			20	182.26
			20	182.26
12/03/2025	12:35:22.742	6		182.26
			6	182.26
			6	182.26
12/03/2025	12:35:22.009	1		182.26
			1	182.26
			1	182.26
12/03/2025	12:35:20.139	400		182.26
			400	182.26
			400	182.26
12/03/2025	12:35:07.374	1		182.26
			1	182.26
			1	182.26
12/03/2025	12:35:04.342	2		182.26
			2	182.26
			2	182.26
12/03/2025	12:34:55.045	5		182.24
			5	182.24
			5	182.24
12/03/2025	12:34:52.850	30		182.24
			30	182.24
			30	182.24
12/03/2025	12:34:28.342	50		182.26
			50	182.26
			50	182.26
12/03/2025	12:34:18.589	500		182.30
			500	182.30
			500	182.30
12/03/2025	12:34:11.711	4		182.30
			4	182.30
			4	182.30
12/03/2025	12:34:11.531	15		182.30
			15	182.30
			15	182.30
12/03/2025	12:33:56.833	18		182.32
			18	182.32
			18	182.32
12/03/2025	12:33:56.768	5		182.32
			5	182.32
			5	182.32
12/03/2025	12:33:33.568	5		182.30
			5	182.30
			5	182.30
12/03/2025	12:33:02.174	16		182.28
			16	182.28
			16	182.28
12/03/2025	12:32:46.803	6		182.34
			6	182.34
			6	182.34
12/03/2025	12:32:46.385	2		182.34
			2	182.34
			2	182.34
12/03/2025	12:32:42.989	2		182.34
			2	182.34
			2	182.34
12/03/2025	12:32:22.880	8		182.24
			8	182.24
			8	182.24
12/03/2025	12:32:20.295	30		182.16
			30	182.16
			30	182.16
12/03/2025	12:32:19.245	5		182.18
			5	182.18
			5	182.18
12/03/2025	12:32:02.219	188		182.20
			188	182.20
			188	182.20
12/03/2025	12:31:31.763	5		182.00
			5	182.00
			5	182.00
12/03/2025	12:31:23.678	25		182.00
			25	182.00
			25	182.00
12/03/2025	12:31:17.382	25		182.00
			25	182.00
			25	182.00
12/03/2025	12:30:59.503	11		182.02
			11	182.02
			11	182.02
12/03/2025	12:30:49.604	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:48.901	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:48.174	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:47.469	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:46.565	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:45.862	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:44.958	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:44.350	10		182.04
			10	182.04
			10	182.04
12/03/2025	12:30:43.651	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:42.948	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:42.145	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:41.342	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:40.637	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:39.836	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:39.036	4		181.96
			4	181.96
			4	181.96
12/03/2025	12:30:36.222	5		181.96
			5	181.96
			5	181.96
12/03/2025	12:30:19.241	2		182.06
			2	182.06
			2	182.06
12/03/2025	12:30:18.046	14		181.94
			14	181.94
			14	181.94
12/03/2025	12:30:02.278	42		181.90
			42	181.90
			42	181.90
12/03/2025	12:30:01.536	35		182.00
			35	182.00
			35	182.00

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: 1 228.00
Ask: 1 229.00
Volume: 178 723
+6.14%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 13:37:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice