Tradegate Exchange

Amazon.com Inc.

2063

1824

185.20

Date	Time	Volume	Order Volume	Price
12/03/2025	14:06:46.782	200		185.20
			200	185.20
			200	185.20
12/03/2025	14:06:35.389	90		185.30
			90	185.30
			90	185.30
12/03/2025	14:06:17.837	18		185.24
			18	185.24
			18	185.24
12/03/2025	14:06:00.740	6		185.32
			6	185.32
			2	185.32
			4	185.32
12/03/2025	14:05:48.766	1		185.12
			1	185.12
			1	185.12
12/03/2025	14:05:45.781	10		185.12
			10	185.12
			10	185.12
12/03/2025	14:05:40.728	10		185.12
			10	185.12
			10	185.12
12/03/2025	14:05:28.850	5		185.16
			5	185.16
			5	185.16
12/03/2025	14:05:23.691	10		184.88
			10	184.88
			10	184.88
12/03/2025	14:05:07.977	4		184.96
			4	184.96
			4	184.96
12/03/2025	14:05:04.094	31		184.78
			31	184.78
			21	184.78
			10	184.78
12/03/2025	14:04:54.496	50		184.96
			50	184.96
			50	184.96
12/03/2025	14:04:51.824	1		185.00
			1	185.00
			1	185.00
12/03/2025	14:04:39.664	10		185.20
			10	185.20
			10	185.20
12/03/2025	14:04:22.118	45		185.24
			45	185.24
			25	185.24
			20	185.24
12/03/2025	14:04:17.940	1		185.14
			1	185.14
			1	185.14
12/03/2025	14:04:16.651	14		185.24
			14	185.24
			14	185.24
12/03/2025	14:04:05.601	26		185.10
			26	185.10
			26	185.10
12/03/2025	14:04:02.466	10		185.10
			10	185.10
			10	185.10
12/03/2025	14:03:57.574	45		185.04
			25	185.04
			20	185.04
			45	185.04
12/03/2025	14:03:57.465	6		185.04
			6	185.04
			6	185.04
12/03/2025	14:03:47.992	2		184.86
			2	184.86
			2	184.86
12/03/2025	14:03:35.454	6		184.92
			6	184.92
			6	184.92
12/03/2025	14:03:31.894	20		184.96
			20	184.96
			20	184.96
12/03/2025	14:03:30.251	23		184.96
			23	184.96
			23	184.96
12/03/2025	14:02:56.938	3		184.94
			3	184.94
			3	184.94
12/03/2025	14:02:46.822	100		184.84
			100	184.84
			100	184.84
12/03/2025	14:02:37.117	20		184.84
			20	184.84
			20	184.84
12/03/2025	14:02:29.044	11		184.88
			11	184.88
			11	184.88
12/03/2025	14:02:27.957	3		184.88
			3	184.88
			3	184.88
12/03/2025	14:02:25.018	200		184.84
			200	184.84
			200	184.84
12/03/2025	14:02:12.784	500		184.84
			500	184.84
			500	184.84
12/03/2025	14:01:53.194	30		184.76
			30	184.76
			30	184.76
12/03/2025	14:01:49.117	120		184.88
			120	184.88
			120	184.88
12/03/2025	14:01:45.735	65		184.90
			65	184.90
			65	184.90
12/03/2025	14:01:41.852	30		184.84
			30	184.84
			30	184.84
12/03/2025	14:01:38.775	162		184.90
			162	184.90
			162	184.90
12/03/2025	14:01:24.833	3		184.88
			3	184.88
			3	184.88
12/03/2025	14:01:18.145	5		184.86
			5	184.86
			5	184.86
12/03/2025	14:01:08.222	2		184.82
			2	184.82
			2	184.82
12/03/2025	14:01:06.627	20		184.86
			20	184.86
			20	184.86
12/03/2025	14:01:03.375	17		184.80
			17	184.80
			17	184.80
12/03/2025	14:01:00.782	3		184.80
			3	184.80
			3	184.80
12/03/2025	14:00:51.700	2		184.82
			2	184.82
			2	184.82
12/03/2025	14:00:49.598	2		184.82
			2	184.82
			2	184.82
12/03/2025	14:00:36.683	11		184.80
			11	184.80
			11	184.80
12/03/2025	14:00:20.517	10		184.92
			10	184.92
			10	184.92
12/03/2025	14:00:09.893	30		184.88
			30	184.88
			30	184.88
12/03/2025	13:59:56.523	10		184.88
			10	184.88
			10	184.88
12/03/2025	13:59:56.464	5		184.88
			5	184.88
			5	184.88
12/03/2025	13:59:32.700	5		184.82
			5	184.82
			5	184.82
12/03/2025	13:59:24.993	50		184.82
			50	184.82
			50	184.82
12/03/2025	13:59:24.734	15		184.82
			15	184.82
			15	184.82
12/03/2025	13:59:24.655	6		184.82
			6	184.82
			6	184.82
12/03/2025	13:59:24.574	10		184.82
			10	184.82
			10	184.82
12/03/2025	13:59:24.383	15		184.82
			15	184.82
			15	184.82
12/03/2025	13:59:20.785	10		184.82
			10	184.82
			10	184.82
12/03/2025	13:59:03.515	12		184.88
			12	184.88
			12	184.88
12/03/2025	13:58:46.015	50		184.86
			50	184.86
			50	184.86
12/03/2025	13:58:40.653	27		184.82
			27	184.82
			27	184.82
12/03/2025	13:58:38.827	6		184.82
			6	184.82
			6	184.82
12/03/2025	13:58:38.726	23		184.82
			23	184.82
			23	184.82
12/03/2025	13:58:38.673	49		184.82
			49	184.82
			49	184.82
12/03/2025	13:58:25.558	10		184.84
			10	184.84
			10	184.84
12/03/2025	13:58:16.613	10		184.62
			10	184.62
			10	184.62
12/03/2025	13:58:12.175	35		184.62
			35	184.62
			35	184.62
12/03/2025	13:58:12.000	55		184.62
			55	184.62
			55	184.62
12/03/2025	13:58:11.385	4		184.62
			4	184.62
			4	184.62
12/03/2025	13:58:10.720	3		184.54
			3	184.54
			3	184.54
12/03/2025	13:57:54.184	54		184.72
			54	184.72
			54	184.72
12/03/2025	13:57:52.602	1		184.72
			1	184.72
			1	184.72
12/03/2025	13:57:41.694	37		184.70
			28	184.70
			37	184.70
			9	184.70
12/03/2025	13:57:41.605	9		184.72
			9	184.72
			9	184.72
12/03/2025	13:57:22.919	1		184.84
			1	184.84
			1	184.84
12/03/2025	13:56:47.859	100		184.90
			100	184.90
			100	184.90
12/03/2025	13:56:47.543	2		184.90
			2	184.90
			2	184.90
12/03/2025	13:56:46.773	10		184.90
			10	184.90
			10	184.90
12/03/2025	13:56:36.888	110		184.78
			110	184.78
			110	184.78
12/03/2025	13:56:31.571	100		184.74
			100	184.74
			100	184.74
12/03/2025	13:56:25.172	69		184.74
			69	184.74
			69	184.74
12/03/2025	13:56:21.246	5		184.74
			5	184.74
			5	184.74
12/03/2025	13:56:18.309	5		184.74
			5	184.74
			5	184.74
12/03/2025	13:56:04.345	25		184.72
			25	184.72
			25	184.72
12/03/2025	13:56:03.661	8		184.78
			8	184.78
			8	184.78
12/03/2025	13:56:01.910	25		184.78
			25	184.78
			25	184.78
12/03/2025	13:55:58.754	3		184.78
			3	184.78
			3	184.78
12/03/2025	13:55:58.372	15		184.78
			15	184.78
			15	184.78
12/03/2025	13:55:31.122	1		184.86
			1	184.86
			1	184.86
12/03/2025	13:55:24.974	5		184.84
			5	184.84
			5	184.84
12/03/2025	13:55:24.439	5		184.84
			5	184.84
			5	184.84
12/03/2025	13:55:17.527	10		184.90
			10	184.90
			10	184.90
12/03/2025	13:55:16.872	3		184.90
			3	184.90
			3	184.90
12/03/2025	13:55:03.693	14		184.74
			14	184.74
			14	184.74
12/03/2025	13:55:01.366	3		184.74
			3	184.74
			3	184.74
12/03/2025	13:55:00.428	47		184.62
			47	184.62
			47	184.62
12/03/2025	13:54:57.308	16		184.74
			16	184.74
			16	184.74
12/03/2025	13:54:55.168	60		184.72
			60	184.72
			60	184.72
12/03/2025	13:54:54.550	50		184.72
			50	184.72
			50	184.72
12/03/2025	13:54:54.448	20		184.72
			20	184.72
			20	184.72
12/03/2025	13:54:54.256	11		184.72
			11	184.72
			11	184.72
12/03/2025	13:54:34.700	10		184.66
			10	184.66
			10	184.66
12/03/2025	13:54:25.421	50		184.60
			50	184.60
			50	184.60
12/03/2025	13:54:24.257	16		184.60
			16	184.60
			16	184.60
12/03/2025	13:54:19.837	3		184.66
			3	184.66
			3	184.66
12/03/2025	13:54:16.910	30		184.68
			30	184.68
			30	184.68
12/03/2025	13:54:13.513	9		184.66
			9	184.66
			9	184.66
12/03/2025	13:54:08.404	14		184.66
			14	184.66
			14	184.66
12/03/2025	13:53:58.215	50		184.38
			50	184.38
			50	184.38
12/03/2025	13:53:38.639	75		184.34
			75	184.34
			75	184.34
12/03/2025	13:53:32.130	8		184.38
			8	184.38
			8	184.38
12/03/2025	13:53:15.667	8		184.42
			8	184.42
			8	184.42
12/03/2025	13:53:09.657	8		184.42
			8	184.42
			8	184.42
12/03/2025	13:53:09.177	10		184.42
			10	184.42
			10	184.42
12/03/2025	13:53:07.082	2		184.42
			2	184.42
			2	184.42
12/03/2025	13:52:59.079	25		184.46
			25	184.46
			25	184.46
12/03/2025	13:52:40.054	10		184.46
			10	184.46
			10	184.46
12/03/2025	13:52:39.863	35		184.46
			35	184.46
			35	184.46
12/03/2025	13:52:36.920	2		184.36
			2	184.36
			2	184.36
12/03/2025	13:52:36.074	3		184.46
			3	184.46
			3	184.46
12/03/2025	13:52:35.698	8		184.46
			8	184.46
			8	184.46
12/03/2025	13:52:31.510	80		184.46
			80	184.46
			80	184.46
12/03/2025	13:52:10.130	10		184.46
			10	184.46
			10	184.46
12/03/2025	13:51:46.316	10		184.50
			10	184.50
			10	184.50
12/03/2025	13:51:40.386	100		184.54
			100	184.54
			100	184.54
12/03/2025	13:51:20.663	10		184.34
			10	184.34
			10	184.34
12/03/2025	13:51:15.420	4		184.38
			4	184.38
			4	184.38
12/03/2025	13:51:12.888	17		184.40
			17	184.40
			17	184.40
12/03/2025	13:51:10.103	10		184.44
			10	184.44
			10	184.44
12/03/2025	13:51:09.758	3		184.44
			3	184.44
			3	184.44
12/03/2025	13:50:47.507	200		184.52
			200	184.52
			200	184.52
12/03/2025	13:50:46.088	3		184.52
			3	184.52
			3	184.52
12/03/2025	13:50:38.502	40		184.64
			40	184.64
			40	184.64
12/03/2025	13:50:31.753	1		184.54
			1	184.54
			1	184.54
12/03/2025	13:50:31.151	25		184.54
			25	184.54
			25	184.54
12/03/2025	13:50:30.649	6		184.54
			6	184.54
			6	184.54
12/03/2025	13:50:28.016	25		184.56
			25	184.56
			25	184.56
12/03/2025	13:50:27.952	23		184.56
			23	184.56
			23	184.56
12/03/2025	13:50:27.465	13		184.56
			13	184.56
			13	184.56
12/03/2025	13:50:26.982	27		184.56
			27	184.56
			27	184.56
12/03/2025	13:50:26.365	24		184.56
			24	184.56
			24	184.56
12/03/2025	13:50:24.719	9		184.56
			9	184.56
			9	184.56
12/03/2025	13:50:24.312	18		184.46
			18	184.46
			18	184.46
12/03/2025	13:50:19.872	152		184.46
			152	184.46
			152	184.46
12/03/2025	13:50:04.219	10		184.42
			10	184.42
			10	184.42
12/03/2025	13:49:49.908	102		184.36
			102	184.36
			102	184.36
12/03/2025	13:49:49.828	66		184.36
			36	184.36
			66	184.36
			30	184.36
12/03/2025	13:49:49.734	102		184.36
			102	184.36
			102	184.36
12/03/2025	13:49:26.515	20		184.34
			20	184.34
			20	184.34
12/03/2025	13:49:24.800	25		184.36
			25	184.36
			25	184.36
12/03/2025	13:49:14.854	6		184.42
			6	184.42
			6	184.42
12/03/2025	13:49:04.560	50		184.42
			50	184.42
			50	184.42
12/03/2025	13:49:01.991	20		184.40
			20	184.40
			20	184.40
12/03/2025	13:48:56.176	5		184.40
			5	184.40
			5	184.40
12/03/2025	13:48:43.349	100		184.36
			100	184.36
			100	184.36
12/03/2025	13:48:30.112	27		184.38
			27	184.38
			27	184.38
12/03/2025	13:48:29.487	5		184.38
			5	184.38
			5	184.38
12/03/2025	13:48:23.308	5		184.26
			5	184.26
			5	184.26
12/03/2025	13:48:17.642	8		184.28
			8	184.28
			8	184.28
12/03/2025	13:48:15.542	30		184.26
			30	184.26
			30	184.26
12/03/2025	13:47:59.556	8		184.20
			8	184.20
			8	184.20
12/03/2025	13:47:56.769	3		184.20
			3	184.20
			3	184.20
12/03/2025	13:47:55.660	10		184.20
			10	184.20
			10	184.20
12/03/2025	13:47:44.236	5		184.16
			5	184.16
			5	184.16
12/03/2025	13:47:27.277	10		184.08
			10	184.08
			10	184.08
12/03/2025	13:47:07.357	3		184.00
			3	184.00
			3	184.00
12/03/2025	13:46:51.645	20		183.90
			20	183.90
			20	183.90
12/03/2025	13:46:45.545	20		183.80
			20	183.80
			20	183.80
12/03/2025	13:46:34.575	1		183.86
			1	183.86
			1	183.86
12/03/2025	13:46:27.130	250		183.88
			250	183.88
			250	183.88
12/03/2025	13:45:57.191	10		183.86
			10	183.86
			10	183.86
12/03/2025	13:45:51.548	1		183.88
			1	183.88
			1	183.88
12/03/2025	13:45:48.434	21		183.58
			6	183.58
			21	183.58
			15	183.58
12/03/2025	13:45:42.269	200		183.72
			200	183.72
			200	183.72
12/03/2025	13:45:33.580	100		183.66
			100	183.66
			100	183.66
12/03/2025	13:45:20.051	23		183.70
			23	183.70
			23	183.70
12/03/2025	13:45:07.567	2		183.82
			2	183.82
			2	183.82
12/03/2025	13:44:47.877	2		183.82
			2	183.82
			2	183.82
12/03/2025	13:44:31.750	5		183.94
			5	183.94
			5	183.94
12/03/2025	13:44:27.504	5		183.82
			5	183.82
			5	183.82
12/03/2025	13:44:08.613	60		183.98
			60	183.98
			60	183.98
12/03/2025	13:44:06.301	5		183.96
			5	183.96
			5	183.96
12/03/2025	13:43:50.354	1		184.08
			1	184.08
			1	184.08
12/03/2025	13:43:45.698	20		184.08
			20	184.08
			20	184.08
12/03/2025	13:43:35.788	15		184.08
			15	184.08
			15	184.08
12/03/2025	13:43:32.186	65		184.10
			65	184.10
			65	184.10
12/03/2025	13:43:31.518	25		184.10
			25	184.10
			25	184.10
12/03/2025	13:43:20.018	3		184.14
			3	184.14
			3	184.14
12/03/2025	13:43:19.062	90		184.14
			90	184.14
			90	184.14
12/03/2025	13:43:15.809	5		184.14
			5	184.14
			5	184.14
12/03/2025	13:43:00.429	16		184.14
			16	184.14
			16	184.14
12/03/2025	13:42:57.908	200		184.10
			200	184.10
			200	184.10
12/03/2025	13:42:53.675	5		184.08
			5	184.08
			5	184.08
12/03/2025	13:42:52.266	5		184.08
			5	184.08
			5	184.08
12/03/2025	13:42:41.283	5		184.06
			5	184.06
			5	184.06
12/03/2025	13:42:34.533	6		184.10
			6	184.10
			6	184.10
12/03/2025	13:42:25.102	5		184.10
			5	184.10
			5	184.10
12/03/2025	13:42:03.028	3		184.16
			3	184.16
			3	184.16
12/03/2025	13:41:55.963	50		184.22
			50	184.22
			50	184.22
12/03/2025	13:41:51.668	140		184.06
			5	184.06
			135	184.06
			140	184.06
12/03/2025	13:41:44.740	10		184.10
			10	184.10
			10	184.10
12/03/2025	13:41:41.240	6		184.12
			6	184.12
			6	184.12
12/03/2025	13:41:34.685	15		184.06
			15	184.06
			15	184.06
12/03/2025	13:41:28.053	119		184.00
			11	184.00
			119	184.00
			108	184.00
12/03/2025	13:40:56.215	10		184.26
			10	184.26
			10	184.26
12/03/2025	13:40:51.191	30		184.28
			30	184.28
			30	184.28
12/03/2025	13:40:44.873	1		184.04
			1	184.04
			1	184.04
12/03/2025	13:40:41.369	20		184.04
			20	184.04
			20	184.04
12/03/2025	13:40:30.091	3		184.02
			3	184.02
			3	184.02
12/03/2025	13:40:28.566	6		184.16
			6	184.16
			6	184.16
12/03/2025	13:40:23.244	55		184.26
			55	184.26
			55	184.26
12/03/2025	13:40:21.197	17		184.30
			17	184.30
			17	184.30
12/03/2025	13:40:20.346	18		184.30
			18	184.30
			18	184.30
12/03/2025	13:40:03.980	34		184.50
			34	184.50
			34	184.50
12/03/2025	13:40:01.992	80		184.38
			80	184.38
			80	184.38
12/03/2025	13:39:43.485	10		184.72
			10	184.72
			10	184.72
12/03/2025	13:39:41.336	32		184.76
			32	184.76
			32	184.76
12/03/2025	13:39:26.224	10		184.60
			10	184.60
			10	184.60
12/03/2025	13:39:26.149	15		184.60
			15	184.60
			15	184.60
12/03/2025	13:39:18.845	5		184.72
			5	184.72
			5	184.72
12/03/2025	13:39:17.145	3		184.72
			3	184.72
			3	184.72
12/03/2025	13:38:59.040	22		184.54
			22	184.54
			22	184.54
12/03/2025	13:38:53.714	12		184.50
			12	184.50
			12	184.50
12/03/2025	13:38:52.521	81		184.52
			81	184.52
			81	184.52
12/03/2025	13:38:51.376	4		184.66
			4	184.66
			4	184.66
12/03/2025	13:38:49.613	3		184.48
			3	184.48
			3	184.48
12/03/2025	13:38:31.532	237		184.56
			54	184.56
			237	184.56
			183	184.56
12/03/2025	13:38:30.896	500		184.56
			500	184.56
			500	184.56
12/03/2025	13:38:29.735	500		184.56
			52	184.56
			3	184.56
			399	184.56
			500	184.56
			6	184.56
			10	184.56
			15	184.56
			11	184.56
			4	184.56
12/03/2025	13:37:30.042	475		185.00
			40	185.00
			32	185.00
			18	185.00
			20	185.00
			300	185.00
			10	185.00
			15	185.00
			10	185.00
			20	185.00
			475	185.00
			10	185.00
12/03/2025	13:37:25.276	16		185.00
			16	185.00
			6	185.00
			10	185.00
12/03/2025	13:37:25.148	181		184.96
			181	184.96
			181	184.96
12/03/2025	13:37:21.688	48		185.00
			48	185.00
			20	185.00
			8	185.00
			20	185.00
12/03/2025	13:37:14.462	50		184.90
			50	184.90
			50	184.90
12/03/2025	13:37:11.032	6		185.00
			5	185.00
			6	185.00
			1	185.00
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

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: 1 242.00
Ask: 1 242.50
Volume: 183 746
+7.43%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 14:06:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice