Tradegate Exchange

Alphabet Inc. Class A

442

404

188.48

Date	Time	Volume	Order Volume	Price
17/01/2025	16:00:04.362	2		188.48
			2	188.48
			2	188.48
17/01/2025	15:59:30.951	1 500		188.24
			1 500	188.24
			1 500	188.24
17/01/2025	15:59:25.305	25		188.34
			25	188.34
			25	188.34
17/01/2025	15:58:49.889	3		188.40
			3	188.40
			3	188.40
17/01/2025	15:58:15.245	400		188.80
			400	188.80
			400	188.80
17/01/2025	15:58:05.836	20		188.84
			20	188.84
			20	188.84
17/01/2025	15:57:54.925	3		188.90
			3	188.90
			3	188.90
17/01/2025	15:57:46.328	100		189.00
			100	189.00
			100	189.00
17/01/2025	15:57:26.965	26		189.00
			26	189.00
			26	189.00
17/01/2025	15:55:23.713	5		188.64
			5	188.64
			5	188.64
17/01/2025	15:54:46.543	3		188.64
			3	188.64
			3	188.64
17/01/2025	15:54:42.523	13		188.56
			13	188.56
			13	188.56
17/01/2025	15:54:20.202	23		188.54
			23	188.54
			23	188.54
17/01/2025	15:53:34.704	10		188.94
			10	188.94
			10	188.94
17/01/2025	15:52:24.052	20		188.76
			20	188.76
			20	188.76
17/01/2025	15:52:06.030	2		188.70
			2	188.70
			2	188.70
17/01/2025	15:50:32.424	10		188.90
			10	188.90
			10	188.90
17/01/2025	15:50:16.976	36		189.00
			36	189.00
			36	189.00
17/01/2025	15:49:58.432	25		189.08
			25	189.08
			25	189.08
17/01/2025	15:49:38.188	552		188.90
			552	188.90
			552	188.90
17/01/2025	15:49:22.883	36		188.78
			36	188.78
			36	188.78
17/01/2025	15:49:06.031	300		188.88
			300	188.88
			300	188.88
17/01/2025	15:47:42.828	25		189.08
			25	189.08
			25	189.08
17/01/2025	15:47:27.295	53		189.12
			53	189.12
			53	189.12
17/01/2025	15:46:19.304	10		189.14
			10	189.14
			10	189.14
17/01/2025	15:45:26.498	10		189.20
			10	189.20
			10	189.20
17/01/2025	15:44:48.359	25		189.00
			25	189.00
			25	189.00
17/01/2025	15:44:27.185	11		188.94
			11	188.94
			11	188.94
17/01/2025	15:44:26.032	20		188.82
			20	188.82
			20	188.82
17/01/2025	15:43:52.214	26		189.00
			26	189.00
			26	189.00
17/01/2025	15:43:49.009	5		189.10
			5	189.10
			5	189.10
17/01/2025	15:43:20.185	1 249		189.20
			1 249	189.20
			1 249	189.20
17/01/2025	15:43:19.073	24		189.10
			24	189.10
			24	189.10
17/01/2025	15:42:58.861	25		189.14
			25	189.14
			25	189.14
17/01/2025	15:42:42.190	700		189.10
			700	189.10
			700	189.10
17/01/2025	15:42:16.780	3		189.52
			3	189.52
			3	189.52
17/01/2025	15:41:54.424	55		189.50
			55	189.50
			55	189.50
17/01/2025	15:41:05.766	120		189.02
			120	189.02
			120	189.02
17/01/2025	15:40:57.165	265		189.02
			265	189.02
			265	189.02
17/01/2025	15:40:49.509	265		189.02
			265	189.02
			265	189.02
17/01/2025	15:40:04.577	1		189.32
			1	189.32
			1	189.32
17/01/2025	15:39:48.671	500		189.48
			500	189.48
			500	189.48
17/01/2025	15:38:59.464	15		189.66
			15	189.66
			15	189.66
17/01/2025	15:38:33.531	200		189.60
			200	189.60
			200	189.60
17/01/2025	15:38:25.263	5		189.70
			5	189.70
			5	189.70
17/01/2025	15:37:28.651	55		189.86
			55	189.86
			55	189.86
17/01/2025	15:36:21.598	2		190.14
			2	190.14
			2	190.14
17/01/2025	15:36:18.725	2		190.14
			2	190.14
			2	190.14
17/01/2025	15:36:05.474	1		190.26
			1	190.26
			1	190.26
17/01/2025	15:33:42.599	68		190.52
			68	190.52
			68	190.52
17/01/2025	15:32:14.190	100		190.82
			100	190.82
			100	190.82
17/01/2025	15:31:57.655	53		190.46
			27	190.46
			53	190.46
			16	190.46
			10	190.46
17/01/2025	15:29:30.944	3		191.74
			3	191.74
			3	191.74
17/01/2025	15:28:01.415	1		191.78
			1	191.78
			1	191.78
17/01/2025	15:28:00.603	40		191.58
			40	191.58
			40	191.58
17/01/2025	15:27:40.223	44		191.04
			44	191.04
			44	191.04
17/01/2025	15:27:27.837	16		190.98
			16	190.98
			16	190.98
17/01/2025	15:27:16.012	20		191.00
			20	191.00
			20	191.00
17/01/2025	15:27:14.749	68		190.98
			68	190.98
			68	190.98
17/01/2025	15:27:13.291	20		190.98
			20	190.98
			20	190.98
17/01/2025	15:27:00.959	20		191.00
			20	191.00
			20	191.00
17/01/2025	15:25:48.174	50		190.98
			50	190.98
			50	190.98
17/01/2025	15:25:17.171	4		190.98
			4	190.98
			4	190.98
17/01/2025	15:24:23.887	15		190.98
			15	190.98
			15	190.98
17/01/2025	15:23:17.459	5		190.80
			5	190.80
			5	190.80
17/01/2025	15:22:51.623	26		191.08
			26	191.08
			26	191.08
17/01/2025	15:20:29.508	6		191.40
			6	191.40
			6	191.40
17/01/2025	15:19:18.575	30		191.20
			30	191.20
			30	191.20
17/01/2025	15:17:58.960	15		191.48
			15	191.48
			15	191.48
17/01/2025	15:17:32.430	110		191.44
			110	191.44
			110	191.44
17/01/2025	15:17:32.249	64		191.42
			64	191.42
			64	191.42
17/01/2025	15:17:32.119	6		191.40
			6	191.40
			6	191.40
17/01/2025	15:17:25.742	16		191.38
			16	191.38
			16	191.38
17/01/2025	15:16:24.615	9		191.40
			9	191.40
			9	191.40
17/01/2025	15:15:46.261	10		191.20
			10	191.20
			10	191.20
17/01/2025	15:14:45.370	70		191.08
			70	191.08
			70	191.08
17/01/2025	15:14:24.980	2		191.16
			2	191.16
			2	191.16
17/01/2025	15:12:15.533	1		191.08
			1	191.08
			1	191.08
17/01/2025	15:11:49.831	6		191.18
			6	191.18
			6	191.18
17/01/2025	15:11:09.273	20		191.00
			20	191.00
			20	191.00
17/01/2025	15:11:04.098	10		191.12
			10	191.12
			10	191.12
17/01/2025	15:10:22.215	10		190.96
			10	190.96
			10	190.96
17/01/2025	15:10:12.758	18		190.84
			18	190.84
			18	190.84
17/01/2025	15:10:06.037	3		190.80
			3	190.80
			3	190.80
17/01/2025	15:09:03.699	5		190.94
			5	190.94
			5	190.94
17/01/2025	15:09:01.284	3		190.98
			3	190.98
			3	190.98
17/01/2025	15:07:38.601	252		191.00
			25	191.00
			252	191.00
			100	191.00
			7	191.00
			100	191.00
			12	191.00
			8	191.00
17/01/2025	15:07:37.324	90		190.98
			90	190.98
			90	190.98
17/01/2025	15:07:16.398	262		190.98
			262	190.98
			262	190.98
17/01/2025	15:07:05.945	50		190.86
			50	190.86
			50	190.86
17/01/2025	15:05:48.780	10		190.84
			10	190.84
			10	190.84
17/01/2025	15:05:27.608	30		190.70
			30	190.70
			30	190.70
17/01/2025	15:04:11.314	37		190.80
			37	190.80
			37	190.80
17/01/2025	15:03:57.934	2		190.78
			2	190.78
			2	190.78
17/01/2025	15:02:53.145	6		190.72
			6	190.72
			6	190.72
17/01/2025	15:01:18.418	19		190.68
			19	190.68
			19	190.68
17/01/2025	15:01:12.180	15		190.72
			15	190.72
			15	190.72
17/01/2025	15:01:11.343	100		190.62
			100	190.62
			100	190.62
17/01/2025	14:59:51.060	85		190.50
			85	190.50
			25	190.50
			40	190.50
			20	190.50
17/01/2025	14:59:33.017	100		190.48
			100	190.48
			100	190.48
17/01/2025	14:59:17.854	100		190.32
			100	190.32
			100	190.32
17/01/2025	14:59:11.758	2		190.30
			2	190.30
			2	190.30
17/01/2025	14:58:22.495	10		190.28
			10	190.28
			10	190.28
17/01/2025	14:58:20.034	37		190.30
			11	190.30
			37	190.30
			26	190.30
17/01/2025	14:57:48.298	99		190.06
			99	190.06
			99	190.06
17/01/2025	14:57:48.223	19		190.04
			19	190.04
			19	190.04
17/01/2025	14:57:31.406	1		189.90
			1	189.90
			1	189.90
17/01/2025	14:57:27.033	25		189.90
			25	189.90
			25	189.90
17/01/2025	14:56:59.899	18		190.00
			18	190.00
			18	190.00
17/01/2025	14:56:08.706	100		189.90
			100	189.90
			100	189.90
17/01/2025	14:55:30.048	10		189.94
			10	189.94
			10	189.94
17/01/2025	14:55:03.679	50		189.94
			50	189.94
			50	189.94
17/01/2025	14:53:48.738	60		189.90
			60	189.90
			60	189.90
17/01/2025	14:53:21.346	10		190.04
			10	190.04
			10	190.04
17/01/2025	14:52:26.581	5		190.04
			5	190.04
			5	190.04
17/01/2025	14:52:11.874	15		190.04
			15	190.04
			15	190.04
17/01/2025	14:50:29.836	354		190.00
			17	190.00
			12	190.00
			354	190.00
			3	190.00
			10	190.00
			200	190.00
			2	190.00
			10	190.00
			100	190.00
17/01/2025	14:49:48.449	15		189.78
			15	189.78
			15	189.78
17/01/2025	14:48:08.470	4		189.84
			4	189.84
			4	189.84
17/01/2025	14:45:11.878	400		189.74
			400	189.74
			400	189.74
17/01/2025	14:44:17.907	58		189.72
			58	189.72
			58	189.72
17/01/2025	14:43:28.465	425		189.68
			425	189.68
			425	189.68
17/01/2025	14:43:27.970	17		189.64
			17	189.64
			17	189.64
17/01/2025	14:42:44.763	350		189.64
			350	189.64
			350	189.64
17/01/2025	14:41:50.372	3		189.50
			3	189.50
			3	189.50
17/01/2025	14:37:14.112	2		189.50
			2	189.50
			2	189.50
17/01/2025	14:36:33.896	500		189.64
			500	189.64
			500	189.64
17/01/2025	14:36:33.715	65		189.64
			65	189.64
			65	189.64
17/01/2025	14:35:27.096	9		189.62
			9	189.62
			9	189.62
17/01/2025	14:34:57.594	21		189.74
			21	189.74
			21	189.74
17/01/2025	14:34:33.949	5		189.62
			5	189.62
			5	189.62
17/01/2025	14:34:21.622	1		189.72
			1	189.72
			1	189.72
17/01/2025	14:34:17.177	2		189.62
			2	189.62
			2	189.62
17/01/2025	14:33:41.379	7		189.46
			7	189.46
			7	189.46
17/01/2025	14:31:07.226	9		189.22
			9	189.22
			9	189.22
17/01/2025	14:28:42.399	33		189.30
			33	189.30
			33	189.30
17/01/2025	14:27:56.331	50		189.22
			50	189.22
			50	189.22
17/01/2025	14:27:17.219	33		189.40
			33	189.40
			33	189.40
17/01/2025	14:26:57.360	14		189.22
			14	189.22
			14	189.22
17/01/2025	14:26:45.964	40		189.22
			40	189.22
			40	189.22
17/01/2025	14:26:30.257	5		189.32
			5	189.32
			5	189.32
17/01/2025	14:25:58.009	15		189.20
			15	189.20
			15	189.20
17/01/2025	14:25:15.898	6		189.30
			6	189.30
			6	189.30
17/01/2025	14:25:08.936	1		189.30
			1	189.30
			1	189.30
17/01/2025	14:21:46.598	15		189.08
			15	189.08
			15	189.08
17/01/2025	14:21:31.877	139		189.00
			19	189.00
			139	189.00
			100	189.00
			20	189.00
17/01/2025	14:18:35.617	1		188.80
			1	188.80
			1	188.80
17/01/2025	14:18:03.974	150		188.80
			150	188.80
			150	188.80
17/01/2025	14:17:37.816	1		188.86
			1	188.86
			1	188.86
17/01/2025	14:16:44.396	3		188.80
			3	188.80
			3	188.80
17/01/2025	14:16:36.764	4		188.82
			4	188.82
			4	188.82
17/01/2025	14:14:07.280	5		188.78
			5	188.78
			5	188.78
17/01/2025	14:11:27.154	55		188.60
			55	188.60
			55	188.60
17/01/2025	14:09:28.894	266		188.56
			266	188.56
			266	188.56
17/01/2025	14:08:14.661	500		188.54
			500	188.54
			500	188.54
17/01/2025	14:08:02.629	5		188.42
			5	188.42
			5	188.42
17/01/2025	14:06:51.912	15		188.50
			15	188.50
			15	188.50
17/01/2025	14:05:53.686	15		188.28
			15	188.28
			15	188.28
17/01/2025	14:04:40.577	20		188.34
			20	188.34
			20	188.34
17/01/2025	14:00:14.554	1		188.40
			1	188.40
			1	188.40
17/01/2025	13:58:24.284	3		188.42
			3	188.42
			3	188.42
17/01/2025	13:53:29.412	5		188.22
			5	188.22
			5	188.22
17/01/2025	13:50:33.492	10		188.26
			10	188.26
			10	188.26
17/01/2025	13:48:46.902	15		188.32
			15	188.32
			15	188.32
17/01/2025	13:47:21.744	100		188.36
			100	188.36
			100	188.36
17/01/2025	13:46:09.287	10		188.36
			10	188.36
			10	188.36
17/01/2025	13:45:02.144	8		188.20
			8	188.20
			8	188.20
17/01/2025	13:44:12.467	213		188.14
			213	188.14
			213	188.14
17/01/2025	13:43:55.600	3		188.14
			3	188.14
			3	188.14
17/01/2025	13:43:41.445	2		188.18
			2	188.18
			2	188.18
17/01/2025	13:43:23.608	50		188.18
			50	188.18
			50	188.18
17/01/2025	13:38:01.164	60		187.98
			60	187.98
			60	187.98
17/01/2025	13:36:47.292	15		188.08
			15	188.08
			15	188.08
17/01/2025	13:36:44.872	10		187.94
			10	187.94
			10	187.94
17/01/2025	13:31:28.929	50		188.18
			50	188.18
			50	188.18
17/01/2025	13:30:02.123	15		188.18
			15	188.18
			15	188.18
17/01/2025	13:29:10.946	35		188.10
			35	188.10
			35	188.10
17/01/2025	13:28:12.465	30		188.18
			30	188.18
			30	188.18
17/01/2025	13:26:49.915	7		188.18
			7	188.18
			7	188.18
17/01/2025	13:26:02.503	20		188.18
			20	188.18
			20	188.18
17/01/2025	13:24:36.340	6		188.18
			6	188.18
			6	188.18
17/01/2025	13:24:31.391	90		188.18
			90	188.18
			90	188.18
17/01/2025	13:22:35.801	23		188.08
			23	188.08
			23	188.08
17/01/2025	13:20:03.674	63		188.00
			63	188.00
			36	188.00
			27	188.00
17/01/2025	13:19:52.441	266		187.98
			266	187.98
			266	187.98
17/01/2025	13:17:27.485	3		187.82
			3	187.82
			3	187.82
17/01/2025	13:17:17.568	23		187.92
			5	187.92
			23	187.92
			1	187.92
			11	187.92
			6	187.92
17/01/2025	13:14:37.371	1		187.98
			1	187.98
			1	187.98
17/01/2025	13:14:15.676	13		187.98
			13	187.98
			13	187.98
17/01/2025	13:09:31.563	3		187.98
			3	187.98
			3	187.98
17/01/2025	13:09:03.830	150		187.98
			150	187.98
			150	187.98
17/01/2025	13:07:59.870	15		187.86
			15	187.86
			15	187.86
17/01/2025	13:01:26.348	10		187.64
			10	187.64
			10	187.64
17/01/2025	12:57:27.224	1		187.86
			1	187.86
			1	187.86
17/01/2025	12:56:41.027	50		187.86
			50	187.86
			50	187.86
17/01/2025	12:55:42.915	2		187.94
			2	187.94
			2	187.94
17/01/2025	12:55:09.896	26		187.94
			26	187.94
			26	187.94
17/01/2025	12:54:02.312	2		187.96
			2	187.96
			2	187.96
17/01/2025	12:52:28.670	500		187.92
			500	187.92
			500	187.92
17/01/2025	12:52:13.910	30		188.02
			30	188.02
			30	188.02
17/01/2025	12:51:52.574	20		188.00
			20	188.00
			20	188.00
17/01/2025	12:51:37.723	1		188.02
			1	188.02
			1	188.02
17/01/2025	12:50:53.009	10		188.02
			10	188.02
			10	188.02
17/01/2025	12:49:40.773	13		188.04
			13	188.04
			13	188.04
17/01/2025	12:49:17.979	25		188.12
			25	188.12
			25	188.12
17/01/2025	12:46:36.800	3		188.14
			3	188.14
			3	188.14
17/01/2025	12:46:15.516	20		188.04
			20	188.04
			20	188.04
17/01/2025	12:44:44.274	27		188.14
			27	188.14
			27	188.14
17/01/2025	12:44:35.387	5		188.14
			5	188.14
			5	188.14
17/01/2025	12:39:17.674	110		188.02
			110	188.02
			110	188.02
17/01/2025	12:38:32.311	24		188.06
			24	188.06
			24	188.06
17/01/2025	12:38:17.772	10		187.96
			10	187.96
			10	187.96
17/01/2025	12:37:36.472	15		188.10
			15	188.10
			15	188.10
17/01/2025	12:36:44.630	25		187.94
			25	187.94
			25	187.94
17/01/2025	12:33:39.421	5		187.92
			5	187.92
			5	187.92
17/01/2025	12:32:10.941	25		188.02
			25	188.02
			25	188.02
17/01/2025	12:32:10.114	2		188.02
			2	188.02
			2	188.02
17/01/2025	12:31:48.291	90		188.14
			90	188.14
			90	188.14
17/01/2025	12:30:36.811	3		188.10
			3	188.10
			3	188.10
17/01/2025	12:30:36.205	5		188.10
			5	188.10
			5	188.10
17/01/2025	12:30:08.078	100		188.00
			100	188.00
			100	188.00
17/01/2025	12:28:24.580	3		188.02
			3	188.02
			3	188.02
17/01/2025	12:27:03.534	10		187.92
			10	187.92
			10	187.92
17/01/2025	12:23:59.900	39		187.90
			39	187.90
			39	187.90
17/01/2025	12:23:12.507	64		187.84
			64	187.84
			64	187.84
17/01/2025	12:20:24.301	21		187.90
			21	187.90
			21	187.90
17/01/2025	12:18:57.315	10		187.78
			10	187.78
			10	187.78
17/01/2025	12:17:18.725	2		187.86
			2	187.86
			2	187.86
17/01/2025	12:16:55.447	10		187.86
			10	187.86
			10	187.86
17/01/2025	12:15:48.968	2		187.90
			2	187.90
			2	187.90
17/01/2025	12:15:41.376	1		187.90
			1	187.90
			1	187.90
17/01/2025	12:12:06.281	6		187.74
			6	187.74
			6	187.74
17/01/2025	12:11:12.627	7		187.90
			7	187.90
			7	187.90
17/01/2025	12:10:11.533	60		188.00
			60	188.00
			60	188.00
17/01/2025	12:08:46.376	23		188.42
			23	188.42
			23	188.42
17/01/2025	12:06:45.729	9		188.34
			9	188.34
			9	188.34
17/01/2025	12:05:50.762	4		188.40
			4	188.40
			4	188.40
17/01/2025	12:05:11.720	5		188.48
			5	188.48
			5	188.48
17/01/2025	12:04:10.344	42		188.40
			42	188.40
			42	188.40
17/01/2025	12:01:41.386	2		188.40
			2	188.40
			2	188.40
17/01/2025	12:01:39.766	10		188.38
			10	188.38
			10	188.38
17/01/2025	11:59:23.432	1		188.32
			1	188.32
			1	188.32
17/01/2025	11:58:20.412	82		188.20
			82	188.20
			82	188.20
17/01/2025	11:58:04.479	10		188.18
			10	188.18
			10	188.18
17/01/2025	11:56:59.578	11		188.30
			11	188.30
			11	188.30
17/01/2025	11:55:31.484	4		188.34
			4	188.34
			4	188.34
17/01/2025	11:54:39.483	69		188.18
			69	188.18
			69	188.18
17/01/2025	11:51:25.561	5		188.26
			5	188.26
			5	188.26
17/01/2025	11:51:00.863	266		188.28
			266	188.28
			266	188.28
17/01/2025	11:47:43.333	18		188.34
			18	188.34
			18	188.34
17/01/2025	11:47:36.712	54		188.26
			54	188.26
			54	188.26
17/01/2025	11:46:52.415	20		188.24
			20	188.24
			20	188.24
17/01/2025	11:42:51.356	30		188.24
			30	188.24
			30	188.24
17/01/2025	11:42:47.094	42		188.24
			42	188.24
			42	188.24
17/01/2025	11:41:51.758	2		188.34
			2	188.34
			2	188.34
17/01/2025	11:40:18.904	8		188.20
			8	188.20
			8	188.20
17/01/2025	11:40:03.549	7		188.20
			7	188.20
			5	188.20
			2	188.20
17/01/2025	11:35:34.230	60		188.20
			60	188.20
			60	188.20
17/01/2025	11:33:50.404	12		188.30
			12	188.30
			12	188.30
17/01/2025	11:32:43.603	50		188.18
			50	188.18
			50	188.18
17/01/2025	11:25:48.077	41		188.30
			41	188.30
			41	188.30
17/01/2025	11:24:46.602	10		188.50
			10	188.50
			10	188.50
17/01/2025	11:17:48.355	5		188.60
			5	188.60
			5	188.60
17/01/2025	11:14:41.054	10		188.54
			10	188.54
			10	188.54
17/01/2025	11:12:37.646	50		188.54
			50	188.54
			50	188.54
17/01/2025	11:12:00.644	10		188.52
			10	188.52
			10	188.52
17/01/2025	11:05:57.469	60		188.32
			60	188.32
			60	188.32
17/01/2025	11:04:54.920	30		188.56
			30	188.56
			30	188.56
17/01/2025	11:04:51.057	500		188.56
			500	188.56
			500	188.56
17/01/2025	11:04:09.167	28		188.58
			28	188.58
			28	188.58
17/01/2025	11:01:39.028	8		188.76
			8	188.76
			8	188.76
17/01/2025	11:00:03.312	500		188.76
			500	188.76
			500	188.76
17/01/2025	10:57:23.054	147		188.80
			147	188.80
			147	188.80
17/01/2025	10:56:50.122	10		188.82
			10	188.82
			10	188.82
17/01/2025	10:55:14.057	5		188.72
			5	188.72
			5	188.72
17/01/2025	10:54:50.042	106		188.84
			106	188.84
			106	188.84
17/01/2025	10:53:23.381	50		188.92
			50	188.92
			50	188.92
17/01/2025	10:52:33.556	200		188.96
			200	188.96
			200	188.96
17/01/2025	10:52:28.487	1		188.96
			1	188.96
			1	188.96
17/01/2025	10:52:27.495	4		188.86
			4	188.86
			4	188.86
17/01/2025	10:52:24.278	55		188.86
			55	188.86
			55	188.86
17/01/2025	10:51:51.381	3		188.92
			3	188.92
			3	188.92
17/01/2025	10:51:24.099	100		188.92
			100	188.92
			100	188.92
17/01/2025	10:50:15.668	80		188.92
			80	188.92
			80	188.92
17/01/2025	10:48:04.025	210		188.94
			210	188.94
			210	188.94
17/01/2025	10:47:43.768	10		188.96
			10	188.96
			10	188.96
17/01/2025	10:46:53.229	20		188.82
			20	188.82
			20	188.82
17/01/2025	10:44:25.327	12		188.72
			12	188.72
			12	188.72
17/01/2025	10:44:21.812	6		188.84
			6	188.84
			6	188.84
17/01/2025	10:43:56.801	2		188.86
			2	188.86
			2	188.86
17/01/2025	10:43:28.169	5		188.70
			5	188.70
			5	188.70
17/01/2025	10:43:26.332	155		188.74
			155	188.74
			155	188.74
17/01/2025	10:42:16.582	3		188.60
			3	188.60
			3	188.60
17/01/2025	10:41:35.049	285		188.60
			285	188.60
			285	188.60
17/01/2025	10:39:41.656	25		188.40
			25	188.40
			25	188.40
17/01/2025	10:39:11.131	6		188.30
			6	188.30
			6	188.30
17/01/2025	10:37:52.595	11		188.32
			11	188.32
			11	188.32
17/01/2025	10:36:45.152	10		188.20
			10	188.20
			10	188.20
17/01/2025	10:36:15.321	26		188.28
			26	188.28
			26	188.28
17/01/2025	10:34:22.585	52		188.32
			52	188.32
			52	188.32
17/01/2025	10:33:56.628	10		188.32
			10	188.32
			10	188.32
17/01/2025	10:32:44.624	1		188.22
			1	188.22
			1	188.22
17/01/2025	10:31:57.304	28		188.32
			28	188.32
			28	188.32
17/01/2025	10:30:59.381	8		188.36
			8	188.36
			8	188.36
17/01/2025	10:29:52.422	10		188.36
			10	188.36
			10	188.36
17/01/2025	10:28:35.477	10		188.36
			10	188.36
			10	188.36
17/01/2025	10:26:09.448	6		188.40
			6	188.40
			6	188.40
17/01/2025	10:24:15.219	4		188.30
			4	188.30
			4	188.30
17/01/2025	10:22:43.109	11		188.38
			11	188.38
			11	188.38
17/01/2025	10:21:24.105	60		188.30
			60	188.30
			60	188.30
17/01/2025	10:20:24.530	70		188.30
			70	188.30
			70	188.30
17/01/2025	10:20:11.305	5		188.28
			5	188.28
			5	188.28
17/01/2025	10:19:56.731	5		188.26
			5	188.26
			5	188.26
17/01/2025	10:17:46.920	96		188.14
			96	188.14
			96	188.14
17/01/2025	10:15:02.027	100		188.14
			100	188.14
			100	188.14
17/01/2025	10:14:54.197	21		188.14
			21	188.14
			21	188.14
17/01/2025	10:14:45.568	9		188.08
			9	188.08
			9	188.08
17/01/2025	10:14:04.841	10		188.08
			10	188.08
			10	188.08
17/01/2025	10:13:23.023	21		188.08
			21	188.08
			21	188.08
17/01/2025	10:13:12.644	20		188.00
			20	188.00
			20	188.00
17/01/2025	10:12:03.392	26		187.98
			26	187.98
			26	187.98
17/01/2025	10:11:58.340	15		187.98
			15	187.98
			15	187.98
17/01/2025	10:09:36.775	1		187.98
			1	187.98
			1	187.98
17/01/2025	10:08:27.126	5		187.98
			5	187.98
			5	187.98
17/01/2025	10:07:52.548	8		187.90
			8	187.90
			8	187.90
17/01/2025	10:03:14.856	220		187.66
			220	187.66
			220	187.66

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

Rheinmetall AG

Bid: 696.40 / Ask: 696.80
Volume: 63 541
+1.90%

Top 5 Turnover

Realtime Quotes
Last Update:
17/01/2025 @ 16:00:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice