Tradegate BSX

Alphabet Inc. Class A

688

583

298.35

Date	Time	Volume	Order Volume	Price
29/04/2026	15:43:25.117	1		298.35
			1	298.35
			1	298.35
29/04/2026	15:43:03.944	10		298.25
			10	298.25
			10	298.25
29/04/2026	15:43:03.831	15		298.00
			3	298.00
			12	298.00
			15	298.00
29/04/2026	15:42:55.629	2		297.80
			2	297.80
			2	297.80
29/04/2026	15:42:19.813	4		297.75
			4	297.75
			4	297.75
29/04/2026	15:42:04.648	40		297.60
			40	297.60
			40	297.60
29/04/2026	15:41:54.921	1		297.75
			1	297.75
			1	297.75
29/04/2026	15:41:20.314	5		297.90
			5	297.90
			5	297.90
29/04/2026	15:40:40.173	1		297.95
			1	297.95
			1	297.95
29/04/2026	15:40:35.000	17		297.60
			17	297.60
			17	297.60
29/04/2026	15:40:16.949	1		297.85
			1	297.85
			1	297.85
29/04/2026	15:39:28.392	35		297.25
			35	297.25
			35	297.25
29/04/2026	15:39:25.492	27		297.35
			27	297.35
			27	297.35
29/04/2026	15:39:25.021	27		297.40
			27	297.40
			27	297.40
29/04/2026	15:39:22.195	41		297.30
			41	297.30
			41	297.30
29/04/2026	15:38:40.788	1		297.35
			1	297.35
			1	297.35
29/04/2026	15:37:33.882	5		297.05
			5	297.05
			5	297.05
29/04/2026	15:37:22.468	2		297.00
			2	297.00
			2	297.00
29/04/2026	15:36:50.303	34		296.40
			34	296.40
			34	296.40
29/04/2026	15:36:46.181	2		296.40
			2	296.40
			2	296.40
29/04/2026	15:36:26.602	1		296.55
			1	296.55
			1	296.55
29/04/2026	15:36:10.852	1		296.15
			1	296.15
			1	296.15
29/04/2026	15:35:48.083	5		296.00
			5	296.00
			5	296.00
29/04/2026	15:34:39.826	50		296.80
			50	296.80
			50	296.80
29/04/2026	15:32:48.407	5		296.55
			5	296.55
			5	296.55
29/04/2026	15:32:30.284	12		296.00
			12	296.00
			12	296.00
29/04/2026	15:32:10.145	2		296.45
			2	296.45
			2	296.45
29/04/2026	15:32:09.241	17		296.45
			17	296.45
			17	296.45
29/04/2026	15:30:54.260	139		294.75
			107	294.75
			139	294.75
			30	294.75
			2	294.75
29/04/2026	15:30:54.038	233		294.75
			15	294.75
			30	294.75
			18	294.75
			18	294.75
			19	294.75
			5	294.75
			233	294.75
			20	294.75
			3	294.75
			20	294.75
			10	294.75
			60	294.75
			15	294.75
29/04/2026	15:30:53.769	233		295.00
			34	295.00
			3	295.00
			83	295.00
			20	295.00
			150	295.00
			14	295.00
			30	295.00
			100	295.00
			10	295.00
			20	295.00
			2	295.00
29/04/2026	15:30:53.659	5		295.20
			5	295.20
			5	295.20
29/04/2026	15:30:50.589	27		295.25
			27	295.25
			27	295.25
29/04/2026	15:30:50.440	35		295.50
			35	295.50
			5	295.50
			10	295.50
			20	295.50
29/04/2026	15:30:43.247	15		295.65
			15	295.65
			15	295.65
29/04/2026	15:30:39.847	3		295.70
			3	295.70
			3	295.70
29/04/2026	15:30:23.394	249		296.00
			200	296.00
			15	296.00
			5	296.00
			96	296.00
			148	296.00
			2	296.00
			2	296.00
			30	296.00
29/04/2026	15:23:04.708	20		298.00
			20	298.00
			20	298.00
29/04/2026	15:22:52.070	1		298.25
			1	298.25
			1	298.25
29/04/2026	15:22:51.703	2		298.25
			2	298.25
			2	298.25
29/04/2026	15:21:26.969	1		298.20
			1	298.20
			1	298.20
29/04/2026	15:20:32.492	69		298.10
			69	298.10
			69	298.10
29/04/2026	15:20:17.532	8		297.95
			8	297.95
			8	297.95
29/04/2026	15:18:07.607	4		298.00
			4	298.00
			4	298.00
29/04/2026	15:18:04.138	30		297.85
			30	297.85
			30	297.85
29/04/2026	15:17:10.699	3		297.85
			3	297.85
			3	297.85
29/04/2026	15:16:50.392	1		298.05
			1	298.05
			1	298.05
29/04/2026	15:14:57.700	7		297.90
			7	297.90
			7	297.90
29/04/2026	15:13:55.778	1		297.90
			1	297.90
			1	297.90
29/04/2026	15:12:35.712	5		297.90
			5	297.90
			5	297.90
29/04/2026	15:12:05.357	4		297.55
			4	297.55
			4	297.55
29/04/2026	15:09:47.400	10		297.85
			10	297.85
			10	297.85
29/04/2026	15:06:10.264	94		297.45
			94	297.45
			94	297.45
29/04/2026	15:05:26.463	60		297.65
			60	297.65
			60	297.65
29/04/2026	15:02:24.790	12		297.65
			12	297.65
			12	297.65
29/04/2026	15:01:51.593	1		297.60
			1	297.60
			1	297.60
29/04/2026	14:56:51.712	3		297.55
			3	297.55
			3	297.55
29/04/2026	14:56:51.290	50		297.40
			50	297.40
			50	297.40
29/04/2026	14:55:47.123	14		297.35
			14	297.35
			14	297.35
29/04/2026	14:54:28.999	69		297.50
			69	297.50
			69	297.50
29/04/2026	14:54:01.035	12		297.55
			12	297.55
			12	297.55
29/04/2026	14:52:53.126	8		297.60
			8	297.60
			8	297.60
29/04/2026	14:52:45.651	1		297.45
			1	297.45
			1	297.45
29/04/2026	14:51:21.175	13		297.50
			13	297.50
			13	297.50
29/04/2026	14:49:21.355	11		297.70
			11	297.70
			11	297.70
29/04/2026	14:47:42.099	97		297.70
			97	297.70
			97	297.70
29/04/2026	14:47:24.483	8		297.75
			8	297.75
			8	297.75
29/04/2026	14:45:27.155	2		297.90
			2	297.90
			2	297.90
29/04/2026	14:45:25.779	25		297.90
			25	297.90
			25	297.90
29/04/2026	14:45:01.151	7		297.85
			7	297.85
			7	297.85
29/04/2026	14:44:22.906	20		297.95
			20	297.95
			20	297.95
29/04/2026	14:41:55.384	16		297.75
			16	297.75
			16	297.75
29/04/2026	14:41:40.692	1		298.10
			1	298.10
			1	298.10
29/04/2026	14:41:17.400	4		297.80
			4	297.80
			4	297.80
29/04/2026	14:41:12.618	3		297.80
			3	297.80
			3	297.80
29/04/2026	14:40:05.976	30		297.90
			30	297.90
			30	297.90
29/04/2026	14:39:57.151	10		297.70
			10	297.70
			10	297.70
29/04/2026	14:39:08.762	1		297.80
			1	297.80
			1	297.80
29/04/2026	14:38:46.084	5		297.60
			5	297.60
			5	297.60
29/04/2026	14:37:02.312	10		297.45
			10	297.45
			10	297.45
29/04/2026	14:36:09.081	10		297.65
			10	297.65
			10	297.65
29/04/2026	14:35:54.781	17		297.65
			17	297.65
			17	297.65
29/04/2026	14:35:49.081	30		297.55
			30	297.55
			30	297.55
29/04/2026	14:31:01.064	20		298.05
			20	298.05
			20	298.05
29/04/2026	14:30:39.595	10		298.00
			10	298.00
			10	298.00
29/04/2026	14:30:05.572	3		298.15
			3	298.15
			3	298.15
29/04/2026	14:30:00.682	20		297.85
			20	297.85
			20	297.85
29/04/2026	14:29:22.436	10		298.10
			10	298.10
			10	298.10
29/04/2026	14:27:59.598	20		298.30
			20	298.30
			20	298.30
29/04/2026	14:27:56.128	35		298.30
			35	298.30
			35	298.30
29/04/2026	14:27:55.569	13		298.30
			13	298.30
			13	298.30
29/04/2026	14:27:29.845	10		298.20
			10	298.20
			10	298.20
29/04/2026	14:27:20.319	500		298.25
			500	298.25
			500	298.25
29/04/2026	14:27:17.218	6		298.40
			6	298.40
			6	298.40
29/04/2026	14:27:03.316	50		298.20
			50	298.20
			50	298.20
29/04/2026	14:26:52.269	6		298.40
			6	298.40
			6	298.40
29/04/2026	14:26:04.235	7		298.20
			7	298.20
			7	298.20
29/04/2026	14:24:29.227	5		298.30
			5	298.30
			5	298.30
29/04/2026	14:24:18.471	1		298.05
			1	298.05
			1	298.05
29/04/2026	14:23:51.160	100		298.05
			100	298.05
			100	298.05
29/04/2026	14:23:39.640	13		298.05
			13	298.05
			13	298.05
29/04/2026	14:23:03.725	10		298.00
			10	298.00
			10	298.00
29/04/2026	14:22:39.869	2		298.15
			2	298.15
			2	298.15
29/04/2026	14:21:49.773	30		298.15
			30	298.15
			30	298.15
29/04/2026	14:21:31.067	5		298.05
			5	298.05
			5	298.05
29/04/2026	14:20:52.500	50		298.25
			50	298.25
			50	298.25
29/04/2026	14:15:05.323	50		298.05
			50	298.05
			50	298.05
29/04/2026	14:14:00.503	10		298.00
			10	298.00
			10	298.00
29/04/2026	14:12:26.868	16		298.00
			16	298.00
			16	298.00
29/04/2026	14:11:59.718	1		298.00
			1	298.00
			1	298.00
29/04/2026	14:11:48.936	19		297.75
			19	297.75
			19	297.75
29/04/2026	14:09:49.412	13		297.85
			13	297.85
			13	297.85
29/04/2026	14:08:41.793	1		297.70
			1	297.70
			1	297.70
29/04/2026	14:06:32.007	16		298.05
			16	298.05
			16	298.05
29/04/2026	14:06:24.143	10		297.65
			10	297.65
			10	297.65
29/04/2026	14:05:40.804	3		297.60
			3	297.60
			3	297.60
29/04/2026	14:05:35.963	5		297.60
			5	297.60
			5	297.60
29/04/2026	14:05:31.066	5		297.90
			5	297.90
			5	297.90
29/04/2026	14:05:20.098	11		297.65
			11	297.65
			11	297.65
29/04/2026	14:05:15.022	1		297.95
			1	297.95
			1	297.95
29/04/2026	14:04:56.665	40		297.70
			40	297.70
			40	297.70
29/04/2026	14:04:45.658	11		297.70
			11	297.70
			11	297.70
29/04/2026	14:04:44.321	16		297.90
			16	297.90
			16	297.90
29/04/2026	14:04:23.045	1		297.90
			1	297.90
			1	297.90
29/04/2026	14:02:13.728	2		297.90
			2	297.90
			2	297.90
29/04/2026	14:01:55.187	51		297.90
			51	297.90
			51	297.90
29/04/2026	14:01:17.888	35		297.95
			35	297.95
			35	297.95
29/04/2026	14:00:06.583	3		297.95
			3	297.95
			3	297.95
29/04/2026	13:59:30.007	10		297.85
			10	297.85
			10	297.85
29/04/2026	13:59:16.344	4		298.00
			4	298.00
			4	298.00
29/04/2026	13:58:06.667	5		297.85
			5	297.85
			5	297.85
29/04/2026	13:57:19.360	9		297.85
			9	297.85
			9	297.85
29/04/2026	13:57:10.360	1		297.60
			1	297.60
			1	297.60
29/04/2026	13:56:40.194	55		297.95
			55	297.95
			55	297.95
29/04/2026	13:56:01.391	1		297.70
			1	297.70
			1	297.70
29/04/2026	13:55:09.063	35		297.80
			35	297.80
			35	297.80
29/04/2026	13:53:59.037	33		297.80
			33	297.80
			33	297.80
29/04/2026	13:53:41.047	5		297.90
			5	297.90
			5	297.90
29/04/2026	13:52:43.430	7		297.75
			7	297.75
			7	297.75
29/04/2026	13:51:56.270	15		297.70
			15	297.70
			15	297.70
29/04/2026	13:51:33.285	10		297.60
			10	297.60
			10	297.60
29/04/2026	13:50:00.990	8		297.55
			8	297.55
			8	297.55
29/04/2026	13:49:57.784	16		297.80
			16	297.80
			16	297.80
29/04/2026	13:46:37.395	1		297.65
			1	297.65
			1	297.65
29/04/2026	13:45:59.088	19		297.60
			19	297.60
			19	297.60
29/04/2026	13:44:58.722	5		297.70
			5	297.70
			5	297.70
29/04/2026	13:44:32.553	50		297.85
			50	297.85
			50	297.85
29/04/2026	13:42:59.227	117		297.80
			117	297.80
			117	297.80
29/04/2026	13:42:42.285	2		297.60
			2	297.60
			2	297.60
29/04/2026	13:42:28.182	1		297.85
			1	297.85
			1	297.85
29/04/2026	13:41:42.616	35		297.90
			35	297.90
			35	297.90
29/04/2026	13:41:08.407	73		297.70
			73	297.70
			73	297.70
29/04/2026	13:40:09.814	2		297.75
			2	297.75
			2	297.75
29/04/2026	13:40:09.584	54		297.95
			54	297.95
			54	297.95
29/04/2026	13:39:41.505	11		297.95
			11	297.95
			10	297.95
			1	297.95
29/04/2026	13:38:16.599	20		298.00
			20	298.00
			20	298.00
29/04/2026	13:37:15.926	27		298.00
			2	298.00
			27	298.00
			25	298.00
29/04/2026	13:35:50.369	4		297.60
			4	297.60
			4	297.60
29/04/2026	13:34:16.895	5		297.50
			5	297.50
			5	297.50
29/04/2026	13:34:07.180	7		297.50
			7	297.50
			7	297.50
29/04/2026	13:32:26.699	10		297.40
			10	297.40
			10	297.40
29/04/2026	13:31:43.966	3		297.35
			3	297.35
			3	297.35
29/04/2026	13:31:30.193	3		297.35
			3	297.35
			3	297.35
29/04/2026	13:31:19.388	1		297.50
			1	297.50
			1	297.50
29/04/2026	13:30:10.047	110		297.35
			110	297.35
			110	297.35
29/04/2026	13:29:55.676	4		297.65
			4	297.65
			4	297.65
29/04/2026	13:29:28.038	1		297.65
			1	297.65
			1	297.65
29/04/2026	13:28:25.345	30		297.35
			30	297.35
			30	297.35
29/04/2026	13:28:12.881	227		297.35
			227	297.35
			227	297.35
29/04/2026	13:28:11.600	2		297.45
			2	297.45
			2	297.45
29/04/2026	13:24:40.975	3		297.25
			3	297.25
			3	297.25
29/04/2026	13:24:31.130	1		297.35
			1	297.35
			1	297.35
29/04/2026	13:22:45.912	3		297.60
			3	297.60
			3	297.60
29/04/2026	13:22:29.673	60		297.50
			60	297.50
			60	297.50
29/04/2026	13:21:00.364	500		297.75
			500	297.75
			500	297.75
29/04/2026	13:20:37.274	1		297.70
			1	297.70
			1	297.70
29/04/2026	13:20:13.739	20		297.75
			20	297.75
			20	297.75
29/04/2026	13:20:11.412	63		297.75
			63	297.75
			63	297.75
29/04/2026	13:18:42.979	250		297.70
			250	297.70
			250	297.70
29/04/2026	13:18:38.481	5		297.60
			5	297.60
			5	297.60
29/04/2026	13:17:58.939	2		297.65
			2	297.65
			2	297.65
29/04/2026	13:17:58.856	1		297.75
			1	297.75
			1	297.75
29/04/2026	13:12:50.686	30		297.50
			30	297.50
			30	297.50
29/04/2026	13:12:38.992	1		297.50
			1	297.50
			1	297.50
29/04/2026	13:11:09.203	1 182		297.60
			1 182	297.60
			1 182	297.60
29/04/2026	13:10:57.815	500		297.40
			500	297.40
			500	297.40
29/04/2026	13:10:52.862	3		297.40
			3	297.40
			3	297.40
29/04/2026	13:10:42.334	1		297.45
			1	297.45
			1	297.45
29/04/2026	13:09:20.245	20		297.00
			20	297.00
			20	297.00
29/04/2026	13:08:54.905	1		297.60
			1	297.60
			1	297.60
29/04/2026	13:08:10.091	2		297.35
			2	297.35
			2	297.35
29/04/2026	13:07:30.256	14		297.00
			14	297.00
			14	297.00
29/04/2026	13:07:09.461	5		297.25
			5	297.25
			5	297.25
29/04/2026	13:06:17.433	16		297.45
			16	297.45
			16	297.45
29/04/2026	13:05:09.676	35		297.50
			35	297.50
			35	297.50
29/04/2026	13:05:00.187	13		297.55
			13	297.55
			13	297.55
29/04/2026	13:04:40.966	1		297.55
			1	297.55
			1	297.55
29/04/2026	13:04:03.057	25		297.70
			25	297.70
			25	297.70
29/04/2026	13:03:07.951	3		297.50
			3	297.50
			3	297.50
29/04/2026	12:59:50.063	1		297.65
			1	297.65
			1	297.65
29/04/2026	12:59:26.874	1		297.40
			1	297.40
			1	297.40
29/04/2026	12:58:58.051	10		297.35
			10	297.35
			10	297.35
29/04/2026	12:58:46.239	4		297.30
			4	297.30
			4	297.30
29/04/2026	12:54:58.925	1		297.25
			1	297.25
			1	297.25
29/04/2026	12:54:47.973	3		297.45
			3	297.45
			3	297.45
29/04/2026	12:51:11.189	10		297.55
			10	297.55
			10	297.55
29/04/2026	12:50:10.816	3		297.30
			3	297.30
			3	297.30
29/04/2026	12:49:42.873	1		297.40
			1	297.40
			1	297.40
29/04/2026	12:46:17.936	4		297.50
			4	297.50
			4	297.50
29/04/2026	12:46:04.893	7		297.60
			7	297.60
			7	297.60
29/04/2026	12:45:33.378	6		297.55
			6	297.55
			6	297.55
29/04/2026	12:45:22.571	15		297.35
			15	297.35
			15	297.35
29/04/2026	12:45:08.898	4		297.35
			4	297.35
			4	297.35
29/04/2026	12:45:02.632	3		297.35
			3	297.35
			3	297.35
29/04/2026	12:44:38.369	20		297.40
			20	297.40
			20	297.40
29/04/2026	12:43:50.210	2		297.30
			2	297.30
			2	297.30
29/04/2026	12:43:30.566	4		297.10
			4	297.10
			4	297.10
29/04/2026	12:42:04.680	20		297.35
			20	297.35
			20	297.35
29/04/2026	12:41:05.395	4		297.60
			4	297.60
			4	297.60
29/04/2026	12:40:54.192	3		297.60
			3	297.60
			3	297.60
29/04/2026	12:37:45.177	1		297.55
			1	297.55
			1	297.55
29/04/2026	12:37:40.989	4		297.50
			4	297.50
			4	297.50
29/04/2026	12:34:46.177	5		297.85
			5	297.85
			5	297.85
29/04/2026	12:33:24.409	500		297.65
			500	297.65
			500	297.65
29/04/2026	12:32:11.737	33		297.85
			33	297.85
			33	297.85
29/04/2026	12:32:09.103	2		297.85
			2	297.85
			2	297.85
29/04/2026	12:31:00.260	5		297.70
			5	297.70
			5	297.70
29/04/2026	12:30:20.741	1		297.80
			1	297.80
			1	297.80
29/04/2026	12:29:55.552	10		297.65
			10	297.65
			10	297.65
29/04/2026	12:29:33.780	500		297.70
			500	297.70
			500	297.70
29/04/2026	12:29:12.816	500		297.70
			500	297.70
			500	297.70
29/04/2026	12:27:18.781	100		297.80
			100	297.80
			100	297.80
29/04/2026	12:26:09.531	500		297.55
			500	297.55
			500	297.55
29/04/2026	12:25:25.720	45		297.45
			45	297.45
			45	297.45
29/04/2026	12:24:55.396	100		297.40
			100	297.40
			100	297.40
29/04/2026	12:24:50.274	39		297.65
			39	297.65
			39	297.65
29/04/2026	12:20:08.867	33		297.45
			33	297.45
			33	297.45
29/04/2026	12:17:50.021	1		297.35
			1	297.35
			1	297.35
29/04/2026	12:17:37.945	1		297.05
			1	297.05
			1	297.05
29/04/2026	12:16:16.063	500		297.00
			500	297.00
			500	297.00
29/04/2026	12:16:11.493	4		297.25
			4	297.25
			4	297.25
29/04/2026	12:14:19.889	25		297.55
			25	297.55
			25	297.55
29/04/2026	12:13:40.742	3		297.00
			3	297.00
			3	297.00
29/04/2026	12:13:27.680	1		297.35
			1	297.35
			1	297.35
29/04/2026	12:12:56.484	4		297.35
			4	297.35
			4	297.35
29/04/2026	12:11:11.788	1		297.30
			1	297.30
			1	297.30
29/04/2026	12:09:54.896	1		297.10
			1	297.10
			1	297.10
29/04/2026	12:09:36.322	200		296.95
			200	296.95
			200	296.95
29/04/2026	12:09:24.802	1		296.90
			1	296.90
			1	296.90
29/04/2026	12:08:57.632	77		296.80
			77	296.80
			59	296.80
			18	296.80
29/04/2026	12:08:14.760	500		297.00
			500	297.00
			500	297.00
29/04/2026	12:08:07.170	65		297.05
			65	297.05
			65	297.05
29/04/2026	12:07:17.782	2		297.20
			2	297.20
			2	297.20
29/04/2026	12:07:15.426	33		297.30
			3	297.30
			33	297.30
			30	297.30
29/04/2026	12:07:12.495	105		298.00
			5	298.00
			105	298.00
			90	298.00
			10	298.00
29/04/2026	12:06:37.592	2		298.45
			2	298.45
			2	298.45
29/04/2026	12:05:29.902	3		298.35
			3	298.35
			3	298.35
29/04/2026	12:05:29.776	1		298.65
			1	298.65
			1	298.65
29/04/2026	12:05:05.731	10		298.70
			10	298.70
			10	298.70
29/04/2026	12:03:24.477	35		298.70
			35	298.70
			35	298.70
29/04/2026	12:01:05.998	50		298.45
			50	298.45
			50	298.45
29/04/2026	12:00:56.963	6		298.70
			6	298.70
			6	298.70
29/04/2026	12:00:09.944	6		298.75
			6	298.75
			6	298.75
29/04/2026	12:00:09.146	35		298.75
			35	298.75
			35	298.75
29/04/2026	11:59:47.249	2		298.55
			2	298.55
			2	298.55
29/04/2026	11:57:03.710	4		298.70
			4	298.70
			4	298.70
29/04/2026	11:52:56.457	15		298.80
			15	298.80
			15	298.80
29/04/2026	11:51:56.432	25		298.65
			25	298.65
			25	298.65
29/04/2026	11:51:45.103	250		298.80
			250	298.80
			250	298.80
29/04/2026	11:51:41.981	6		298.80
			6	298.80
			6	298.80
29/04/2026	11:51:34.516	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:50:40.574	3		298.60
			3	298.60
			3	298.60
29/04/2026	11:50:13.531	1		298.40
			1	298.40
			1	298.40
29/04/2026	11:49:54.995	2		298.25
			2	298.25
			2	298.25
29/04/2026	11:49:40.106	1		298.40
			1	298.40
			1	298.40
29/04/2026	11:49:18.224	10		298.40
			10	298.40
			10	298.40
29/04/2026	11:49:17.933	10		298.45
			10	298.45
			10	298.45
29/04/2026	11:48:47.294	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:47:52.978	1		298.70
			1	298.70
			1	298.70
29/04/2026	11:46:37.622	1		298.75
			1	298.75
			1	298.75
29/04/2026	11:46:08.398	7		298.55
			7	298.55
			7	298.55
29/04/2026	11:44:17.349	15		298.30
			15	298.30
			15	298.30
29/04/2026	11:43:41.955	1		298.25
			1	298.25
			1	298.25
29/04/2026	11:42:30.577	4		298.25
			4	298.25
			4	298.25
29/04/2026	11:41:21.223	20		298.35
			20	298.35
			20	298.35
29/04/2026	11:41:05.501	20		298.35
			20	298.35
			20	298.35
29/04/2026	11:40:43.702	2		298.15
			2	298.15
			2	298.15
29/04/2026	11:38:39.101	27		298.50
			27	298.50
			27	298.50
29/04/2026	11:36:50.539	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:36:21.102	1		298.75
			1	298.75
			1	298.75
29/04/2026	11:35:59.510	1		298.35
			1	298.35
			1	298.35
29/04/2026	11:35:43.235	3		298.70
			3	298.70
			3	298.70
29/04/2026	11:34:48.900	16		298.50
			16	298.50
			16	298.50
29/04/2026	11:34:24.188	500		298.40
			500	298.40
			500	298.40
29/04/2026	11:34:10.883	3		298.20
			3	298.20
			3	298.20
29/04/2026	11:34:07.154	8		298.20
			8	298.20
			8	298.20
29/04/2026	11:33:49.374	500		298.40
			500	298.40
			500	298.40
29/04/2026	11:33:48.139	1		298.55
			1	298.55
			1	298.55
29/04/2026	11:33:30.006	500		298.45
			500	298.45
			500	298.45
29/04/2026	11:32:42.534	30		298.10
			30	298.10
			30	298.10
29/04/2026	11:31:23.396	4		298.35
			4	298.35
			4	298.35
29/04/2026	11:31:04.458	2		298.40
			2	298.40
			2	298.40
29/04/2026	11:30:55.959	3		298.20
			3	298.20
			3	298.20
29/04/2026	11:30:12.005	20		298.40
			20	298.40
			20	298.40
29/04/2026	11:29:58.626	500		298.35
			500	298.35
			500	298.35
29/04/2026	11:28:32.726	135		298.40
			135	298.40
			135	298.40
29/04/2026	11:27:24.869	80		298.60
			80	298.60
			80	298.60
29/04/2026	11:27:16.450	10		298.40
			10	298.40
			10	298.40
29/04/2026	11:25:11.437	15		298.55
			15	298.55
			15	298.55
29/04/2026	11:25:02.572	30		298.55
			30	298.55
			30	298.55
29/04/2026	11:24:55.226	6		298.55
			6	298.55
			6	298.55
29/04/2026	11:24:53.418	4		298.55
			1	298.55
			4	298.55
			3	298.55
29/04/2026	11:24:49.414	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:37.881	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:32.230	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:29.751	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:27.147	175		298.60
			175	298.60
			175	298.60
29/04/2026	11:24:27.008	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:18.563	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:09.203	1		298.70
			1	298.70
			1	298.70
29/04/2026	11:24:09.025	9		298.70
			9	298.70
			9	298.70

> >>

Copyright © 2026 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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 357.40
Ask: 1 357.80
Volume: 21 852
+1.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2026 @ 15:44:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice