Tradegate BSX

Alphabet Inc. Class A

1741

1600

282.45

Date	Time	Volume	Order Volume	Price
09/01/2026	21:57:56.513	100		282.45
			100	282.45
			100	282.45
09/01/2026	21:57:47.998	28		282.45
			28	282.45
			28	282.45
09/01/2026	21:57:17.943	100		282.60
			100	282.60
			100	282.60
09/01/2026	21:56:08.853	5		282.60
			5	282.60
			5	282.60
09/01/2026	21:55:46.202	5		282.85
			5	282.85
			5	282.85
09/01/2026	21:54:40.306	35		283.00
			35	283.00
			35	283.00
09/01/2026	21:54:24.289	1		282.95
			1	282.95
			1	282.95
09/01/2026	21:51:59.045	1		283.05
			1	283.05
			1	283.05
09/01/2026	21:51:15.205	15		283.00
			15	283.00
			15	283.00
09/01/2026	21:49:44.701	20		283.20
			20	283.20
			20	283.20
09/01/2026	21:49:18.472	53		283.20
			53	283.20
			53	283.20
09/01/2026	21:49:04.956	1		283.25
			1	283.25
			1	283.25
09/01/2026	21:48:49.630	5		283.35
			5	283.35
			5	283.35
09/01/2026	21:48:04.220	6		283.35
			6	283.35
			6	283.35
09/01/2026	21:47:57.201	32		283.10
			32	283.10
			32	283.10
09/01/2026	21:46:50.777	6		283.15
			6	283.15
			6	283.15
09/01/2026	21:46:38.599	4		283.20
			4	283.20
			4	283.20
09/01/2026	21:45:55.065	261		283.00
			261	283.00
			261	283.00
09/01/2026	21:45:08.793	5		282.90
			5	282.90
			5	282.90
09/01/2026	21:44:59.132	20		283.10
			20	283.10
			20	283.10
09/01/2026	21:44:22.166	2		282.85
			2	282.85
			2	282.85
09/01/2026	21:44:15.153	7		282.95
			7	282.95
			7	282.95
09/01/2026	21:42:34.781	20		283.25
			20	283.25
			20	283.25
09/01/2026	21:41:49.791	11		283.30
			11	283.30
			11	283.30
09/01/2026	21:41:48.705	3		283.35
			3	283.35
			3	283.35
09/01/2026	21:40:19.582	10		283.40
			10	283.40
			10	283.40
09/01/2026	21:34:50.823	35		283.40
			35	283.40
			35	283.40
09/01/2026	21:33:36.270	2		283.40
			2	283.40
			2	283.40
09/01/2026	21:33:22.787	8		283.20
			8	283.20
			8	283.20
09/01/2026	21:33:16.664	20		283.40
			10	283.40
			10	283.40
			20	283.40
09/01/2026	21:31:38.213	17		283.30
			17	283.30
			17	283.30
09/01/2026	21:30:28.549	12		283.25
			12	283.25
			12	283.25
09/01/2026	21:29:34.933	18		283.45
			18	283.45
			18	283.45
09/01/2026	21:28:38.905	15		283.55
			15	283.55
			15	283.55
09/01/2026	21:28:08.819	10		283.60
			10	283.60
			10	283.60
09/01/2026	21:27:55.056	21		283.60
			21	283.60
			21	283.60
09/01/2026	21:27:38.915	7		283.40
			7	283.40
			7	283.40
09/01/2026	21:24:52.469	1		283.70
			1	283.70
			1	283.70
09/01/2026	21:24:34.605	5		283.65
			5	283.65
			5	283.65
09/01/2026	21:24:26.209	2		283.50
			2	283.50
			2	283.50
09/01/2026	21:23:41.429	8		283.70
			8	283.70
			8	283.70
09/01/2026	21:23:02.226	8		283.70
			8	283.70
			8	283.70
09/01/2026	21:21:38.865	8		283.45
			8	283.45
			8	283.45
09/01/2026	21:21:21.721	20		283.55
			19	283.55
			20	283.55
			1	283.55
09/01/2026	21:21:06.256	8		283.35
			8	283.35
			8	283.35
09/01/2026	21:20:11.376	10		283.65
			10	283.65
			10	283.65
09/01/2026	21:19:30.069	3		283.75
			3	283.75
			3	283.75
09/01/2026	21:19:04.679	20		283.55
			20	283.55
			20	283.55
09/01/2026	21:18:57.544	3		283.75
			3	283.75
			3	283.75
09/01/2026	21:17:00.246	32		283.70
			32	283.70
			32	283.70
09/01/2026	21:12:18.836	2		283.75
			2	283.75
			2	283.75
09/01/2026	21:11:32.873	47		283.60
			47	283.60
			47	283.60
09/01/2026	21:11:26.126	3		283.50
			3	283.50
			3	283.50
09/01/2026	21:09:41.182	3		283.50
			3	283.50
			3	283.50
09/01/2026	21:09:11.014	15		283.35
			15	283.35
			15	283.35
09/01/2026	21:09:05.944	10		283.50
			10	283.50
			10	283.50
09/01/2026	21:05:08.773	5		283.45
			5	283.45
			5	283.45
09/01/2026	21:02:02.116	2		283.35
			2	283.35
			2	283.35
09/01/2026	21:01:40.600	2		283.25
			2	283.25
			2	283.25
09/01/2026	21:01:13.023	64		283.00
			64	283.00
			64	283.00
09/01/2026	21:00:48.882	20		283.00
			20	283.00
			20	283.00
09/01/2026	20:59:40.037	2		283.20
			2	283.20
			2	283.20
09/01/2026	20:58:37.359	3		283.20
			3	283.20
			3	283.20
09/01/2026	20:58:15.835	10		283.20
			10	283.20
			10	283.20
09/01/2026	20:54:05.095	4		283.90
			4	283.90
			4	283.90
09/01/2026	20:53:24.043	6		283.65
			6	283.65
			6	283.65
09/01/2026	20:51:10.191	70		283.95
			70	283.95
			70	283.95
09/01/2026	20:50:57.803	73		283.75
			73	283.75
			73	283.75
09/01/2026	20:50:04.968	1		283.95
			1	283.95
			1	283.95
09/01/2026	20:49:05.160	15		283.90
			15	283.90
			15	283.90
09/01/2026	20:48:38.689	1		283.95
			1	283.95
			1	283.95
09/01/2026	20:47:24.065	15		284.10
			15	284.10
			15	284.10
09/01/2026	20:46:27.465	3		283.95
			3	283.95
			3	283.95
09/01/2026	20:45:58.886	11		283.80
			11	283.80
			11	283.80
09/01/2026	20:45:34.598	10		283.75
			10	283.75
			10	283.75
09/01/2026	20:45:01.510	9		283.95
			9	283.95
			9	283.95
09/01/2026	20:43:50.211	2		283.95
			2	283.95
			2	283.95
09/01/2026	20:43:40.818	18		283.95
			18	283.95
			18	283.95
09/01/2026	20:42:01.909	3		283.95
			3	283.95
			3	283.95
09/01/2026	20:41:40.933	1		283.95
			1	283.95
			1	283.95
09/01/2026	20:41:07.042	1		283.90
			1	283.90
			1	283.90
09/01/2026	20:40:51.949	10		283.70
			10	283.70
			10	283.70
09/01/2026	20:40:34.019	4		283.80
			4	283.80
			4	283.80
09/01/2026	20:40:31.177	700		283.80
			350	283.80
			350	283.80
			700	283.80
09/01/2026	20:39:58.013	43		283.65
			43	283.65
			43	283.65
09/01/2026	20:38:40.066	3		283.75
			3	283.75
			3	283.75
09/01/2026	20:38:03.368	250		283.55
			250	283.55
			250	283.55
09/01/2026	20:37:29.476	20		283.45
			20	283.45
			20	283.45
09/01/2026	20:37:16.654	1		283.40
			1	283.40
			1	283.40
09/01/2026	20:37:13.230	1		283.40
			1	283.40
			1	283.40
09/01/2026	20:35:50.349	3		283.30
			3	283.30
			3	283.30
09/01/2026	20:34:58.308	2		283.20
			2	283.20
			2	283.20
09/01/2026	20:33:33.408	4		283.15
			4	283.15
			4	283.15
09/01/2026	20:33:10.888	1		283.35
			1	283.35
			1	283.35
09/01/2026	20:31:31.048	3		283.15
			3	283.15
			3	283.15
09/01/2026	20:31:11.123	4		283.35
			4	283.35
			4	283.35
09/01/2026	20:30:53.767	105		283.30
			105	283.30
			105	283.30
09/01/2026	20:29:50.738	8		283.15
			8	283.15
			8	283.15
09/01/2026	20:28:49.241	18		283.55
			18	283.55
			18	283.55
09/01/2026	20:27:44.808	5		283.35
			5	283.35
			5	283.35
09/01/2026	20:26:52.338	18		283.35
			18	283.35
			18	283.35
09/01/2026	20:26:48.442	1		283.15
			1	283.15
			1	283.15
09/01/2026	20:26:42.091	1		283.35
			1	283.35
			1	283.35
09/01/2026	20:25:51.750	10		283.35
			10	283.35
			10	283.35
09/01/2026	20:24:33.788	10		283.45
			10	283.45
			10	283.45
09/01/2026	20:24:32.312	5		283.45
			5	283.45
			5	283.45
09/01/2026	20:24:28.338	1		283.45
			1	283.45
			1	283.45
09/01/2026	20:24:11.532	3		283.30
			3	283.30
			3	283.30
09/01/2026	20:23:15.670	11		283.25
			11	283.25
			11	283.25
09/01/2026	20:23:08.042	100		283.35
			100	283.35
			100	283.35
09/01/2026	20:22:17.177	17		283.50
			17	283.50
			17	283.50
09/01/2026	20:20:52.072	4		283.35
			4	283.35
			4	283.35
09/01/2026	20:19:23.004	1		283.70
			1	283.70
			1	283.70
09/01/2026	20:18:42.709	100		283.70
			100	283.70
			100	283.70
09/01/2026	20:18:39.078	30		283.75
			30	283.75
			30	283.75
09/01/2026	20:18:10.830	10		283.75
			10	283.75
			10	283.75
09/01/2026	20:17:40.685	2		283.60
			2	283.60
			2	283.60
09/01/2026	20:17:39.484	100		283.60
			100	283.60
			100	283.60
09/01/2026	20:15:45.256	100		283.45
			100	283.45
			100	283.45
09/01/2026	20:13:31.552	10		283.60
			10	283.60
			10	283.60
09/01/2026	20:12:46.429	1		283.65
			1	283.65
			1	283.65
09/01/2026	20:11:21.420	6		283.60
			6	283.60
			6	283.60
09/01/2026	20:10:24.587	25		283.60
			25	283.60
			25	283.60
09/01/2026	20:06:06.692	5		283.75
			5	283.75
			5	283.75
09/01/2026	20:06:01.472	70		283.60
			70	283.60
			70	283.60
09/01/2026	20:05:06.463	100		283.75
			100	283.75
			100	283.75
09/01/2026	20:05:05.789	50		283.65
			50	283.65
			50	283.65
09/01/2026	20:04:36.521	1		283.65
			1	283.65
			1	283.65
09/01/2026	20:04:28.466	1		283.75
			1	283.75
			1	283.75
09/01/2026	20:04:27.711	7		283.75
			7	283.75
			7	283.75
09/01/2026	20:02:52.068	1		283.45
			1	283.45
			1	283.45
09/01/2026	20:02:26.941	20		283.70
			20	283.70
			20	283.70
09/01/2026	20:01:21.335	10		283.40
			10	283.40
			10	283.40
09/01/2026	20:00:31.429	3		283.60
			3	283.60
			3	283.60
09/01/2026	20:00:07.947	10		283.70
			10	283.70
			10	283.70
09/01/2026	19:59:46.562	1		283.65
			1	283.65
			1	283.65
09/01/2026	19:58:37.831	1		283.65
			1	283.65
			1	283.65
09/01/2026	19:58:22.336	1		283.45
			1	283.45
			1	283.45
09/01/2026	19:58:12.990	3		283.50
			3	283.50
			3	283.50
09/01/2026	19:56:44.506	8		283.40
			8	283.40
			8	283.40
09/01/2026	19:56:27.058	35		283.35
			35	283.35
			35	283.35
09/01/2026	19:56:02.594	4		283.35
			4	283.35
			4	283.35
09/01/2026	19:55:52.864	15		283.30
			15	283.30
			15	283.30
09/01/2026	19:55:17.927	5		283.05
			5	283.05
			5	283.05
09/01/2026	19:54:38.847	100		283.25
			100	283.25
			100	283.25
09/01/2026	19:52:33.730	1		283.15
			1	283.15
			1	283.15
09/01/2026	19:52:33.329	1		282.95
			1	282.95
			1	282.95
09/01/2026	19:51:46.010	8		283.25
			2	283.25
			8	283.25
			6	283.25
09/01/2026	19:51:08.407	25		283.30
			25	283.30
			25	283.30
09/01/2026	19:50:32.541	3		283.10
			3	283.10
			3	283.10
09/01/2026	19:50:12.210	4		283.30
			4	283.30
			4	283.30
09/01/2026	19:49:00.027	2		283.30
			2	283.30
			2	283.30
09/01/2026	19:48:44.505	60		283.00
			60	283.00
			60	283.00
09/01/2026	19:48:28.029	2		283.15
			2	283.15
			2	283.15
09/01/2026	19:47:54.454	770		282.90
			770	282.90
			770	282.90
09/01/2026	19:47:44.752	4		282.90
			4	282.90
			4	282.90
09/01/2026	19:47:32.451	20		283.05
			20	283.05
			20	283.05
09/01/2026	19:47:08.065	100		283.10
			100	283.10
			100	283.10
09/01/2026	19:45:40.111	25		283.05
			25	283.05
			25	283.05
09/01/2026	19:45:24.086	5		282.80
			5	282.80
			5	282.80
09/01/2026	19:41:51.810	5		283.45
			5	283.45
			5	283.45
09/01/2026	19:39:34.258	1 332		283.10
			1 332	283.10
			1 332	283.10
09/01/2026	19:39:16.793	5		283.00
			5	283.00
			5	283.00
09/01/2026	19:38:34.745	10		283.05
			10	283.05
			10	283.05
09/01/2026	19:37:13.437	1		283.20
			1	283.20
			1	283.20
09/01/2026	19:36:47.636	1		283.05
			1	283.05
			1	283.05
09/01/2026	19:35:49.722	60		282.90
			60	282.90
			60	282.90
09/01/2026	19:35:25.002	8		283.05
			8	283.05
			8	283.05
09/01/2026	19:35:22.577	9		283.05
			9	283.05
			9	283.05
09/01/2026	19:34:31.218	35		283.05
			35	283.05
			35	283.05
09/01/2026	19:34:23.985	12		283.05
			12	283.05
			12	283.05
09/01/2026	19:31:54.720	17		283.20
			17	283.20
			17	283.20
09/01/2026	19:28:43.921	4		282.85
			4	282.85
			4	282.85
09/01/2026	19:28:33.518	5		282.65
			5	282.65
			5	282.65
09/01/2026	19:27:03.918	12		282.80
			12	282.80
			12	282.80
09/01/2026	19:26:39.277	7		282.80
			7	282.80
			7	282.80
09/01/2026	19:26:12.172	1		282.65
			1	282.65
			1	282.65
09/01/2026	19:25:37.216	800		282.90
			800	282.90
			800	282.90
09/01/2026	19:25:08.272	6		282.90
			6	282.90
			6	282.90
09/01/2026	19:25:02.589	10		282.70
			10	282.70
			10	282.70
09/01/2026	19:24:36.170	20		282.80
			20	282.80
			20	282.80
09/01/2026	19:24:28.312	1		282.90
			1	282.90
			1	282.90
09/01/2026	19:22:46.227	6		282.55
			6	282.55
			6	282.55
09/01/2026	19:21:43.933	3		282.45
			3	282.45
			3	282.45
09/01/2026	19:21:01.278	30		282.40
			30	282.40
			30	282.40
09/01/2026	19:19:14.363	18		282.35
			18	282.35
			18	282.35
09/01/2026	19:17:37.881	100		282.70
			100	282.70
			100	282.70
09/01/2026	19:16:56.745	1		282.70
			1	282.70
			1	282.70
09/01/2026	19:16:24.444	1		282.75
			1	282.75
			1	282.75
09/01/2026	19:16:22.019	3		282.70
			3	282.70
			3	282.70
09/01/2026	19:15:22.688	10		282.60
			10	282.60
			10	282.60
09/01/2026	19:15:10.617	6		282.60
			6	282.60
			6	282.60
09/01/2026	19:14:16.838	10		282.65
			10	282.65
			10	282.65
09/01/2026	19:14:04.506	10		282.65
			10	282.65
			10	282.65
09/01/2026	19:12:35.700	3		282.50
			3	282.50
			3	282.50
09/01/2026	19:11:51.451	10		282.50
			10	282.50
			10	282.50
09/01/2026	19:11:30.574	3		282.25
			3	282.25
			3	282.25
09/01/2026	19:11:29.128	150		282.45
			150	282.45
			150	282.45
09/01/2026	19:11:02.198	1		282.40
			1	282.40
			1	282.40
09/01/2026	19:11:00.943	5		282.20
			5	282.20
			5	282.20
09/01/2026	19:10:52.436	1		282.50
			1	282.50
			1	282.50
09/01/2026	19:09:30.504	15		282.30
			15	282.30
			15	282.30
09/01/2026	19:07:18.170	1		282.75
			1	282.75
			1	282.75
09/01/2026	19:06:52.778	35		282.45
			35	282.45
			35	282.45
09/01/2026	19:06:17.893	18		282.50
			18	282.50
			18	282.50
09/01/2026	19:06:07.518	1		282.70
			1	282.70
			1	282.70
09/01/2026	19:05:34.101	1		282.30
			1	282.30
			1	282.30
09/01/2026	19:04:38.232	17		282.50
			17	282.50
			17	282.50
09/01/2026	19:04:23.466	2		282.40
			2	282.40
			2	282.40
09/01/2026	19:02:52.051	70		282.40
			55	282.40
			15	282.40
			70	282.40
09/01/2026	19:02:38.712	3		282.50
			3	282.50
			3	282.50
09/01/2026	18:59:50.168	3		282.90
			3	282.90
			3	282.90
09/01/2026	18:59:24.876	1		282.75
			1	282.75
			1	282.75
09/01/2026	18:58:43.807	40		283.00
			40	283.00
			40	283.00
09/01/2026	18:58:37.855	1		283.00
			1	283.00
			1	283.00
09/01/2026	18:58:08.527	100		283.00
			50	283.00
			100	283.00
			50	283.00
09/01/2026	18:57:58.713	1		282.80
			1	282.80
			1	282.80
09/01/2026	18:57:24.233	1		282.95
			1	282.95
			1	282.95
09/01/2026	18:56:09.315	1		282.85
			1	282.85
			1	282.85
09/01/2026	18:56:01.649	1		282.70
			1	282.70
			1	282.70
09/01/2026	18:55:39.117	1		282.70
			1	282.70
			1	282.70
09/01/2026	18:55:27.739	1		282.55
			1	282.55
			1	282.55
09/01/2026	18:55:08.810	3		282.55
			3	282.55
			3	282.55
09/01/2026	18:55:04.714	2		282.60
			2	282.60
			2	282.60
09/01/2026	18:53:48.577	1		282.65
			1	282.65
			1	282.65
09/01/2026	18:53:10.617	1		282.95
			1	282.95
			1	282.95
09/01/2026	18:52:35.707	10		282.60
			10	282.60
			10	282.60
09/01/2026	18:51:24.880	50		282.70
			50	282.70
			50	282.70
09/01/2026	18:51:01.807	12		282.60
			12	282.60
			12	282.60
09/01/2026	18:49:31.698	7		282.80
			7	282.80
			7	282.80
09/01/2026	18:48:47.584	1		282.70
			1	282.70
			1	282.70
09/01/2026	18:46:04.956	4		283.00
			4	283.00
			4	283.00
09/01/2026	18:45:36.206	35		283.00
			15	283.00
			35	283.00
			20	283.00
09/01/2026	18:45:11.509	4		283.20
			4	283.20
			4	283.20
09/01/2026	18:43:05.323	10		283.20
			10	283.20
			10	283.20
09/01/2026	18:40:19.824	27		283.50
			27	283.50
			27	283.50
09/01/2026	18:39:47.038	5		283.65
			5	283.65
			5	283.65
09/01/2026	18:39:02.121	10		283.60
			10	283.60
			10	283.60
09/01/2026	18:38:51.376	4		283.35
			4	283.35
			4	283.35
09/01/2026	18:38:01.106	8		283.50
			8	283.50
			8	283.50
09/01/2026	18:36:40.285	2		283.60
			2	283.60
			2	283.60
09/01/2026	18:35:53.364	15		283.70
			15	283.70
			15	283.70
09/01/2026	18:35:20.192	14		283.55
			14	283.55
			14	283.55
09/01/2026	18:34:48.148	2		283.40
			2	283.40
			2	283.40
09/01/2026	18:34:47.233	13		283.60
			13	283.60
			13	283.60
09/01/2026	18:34:01.562	1		283.60
			1	283.60
			1	283.60
09/01/2026	18:34:00.042	3		283.60
			3	283.60
			3	283.60
09/01/2026	18:33:55.561	10		283.40
			10	283.40
			10	283.40
09/01/2026	18:33:15.221	15		283.55
			15	283.55
			15	283.55
09/01/2026	18:33:03.148	50		283.55
			50	283.55
			50	283.55
09/01/2026	18:32:50.535	37		283.35
			6	283.35
			31	283.35
			37	283.35
09/01/2026	18:32:18.043	7		283.45
			7	283.45
			7	283.45
09/01/2026	18:31:59.046	20		283.30
			20	283.30
			20	283.30
09/01/2026	18:31:48.839	1		283.35
			1	283.35
			1	283.35
09/01/2026	18:31:14.782	16		283.40
			16	283.40
			16	283.40
09/01/2026	18:30:05.946	15		283.55
			15	283.55
			15	283.55
09/01/2026	18:28:45.217	3		283.80
			3	283.80
			3	283.80
09/01/2026	18:26:40.165	25		283.80
			25	283.80
			25	283.80
09/01/2026	18:26:03.547	4		283.85
			4	283.85
			4	283.85
09/01/2026	18:25:43.218	1		283.75
			1	283.75
			1	283.75
09/01/2026	18:25:38.387	1		283.75
			1	283.75
			1	283.75
09/01/2026	18:25:32.086	50		283.50
			50	283.50
			50	283.50
09/01/2026	18:25:06.274	1		283.55
			1	283.55
			1	283.55
09/01/2026	18:24:55.153	3		283.60
			3	283.60
			3	283.60
09/01/2026	18:24:43.811	3		283.80
			3	283.80
			3	283.80
09/01/2026	18:24:31.545	3		283.60
			3	283.60
			3	283.60
09/01/2026	18:24:06.897	1		283.80
			1	283.80
			1	283.80
09/01/2026	18:23:50.325	500		283.60
			500	283.60
			500	283.60
09/01/2026	18:23:12.616	15		283.55
			15	283.55
			15	283.55
09/01/2026	18:23:02.817	50		283.40
			50	283.40
			50	283.40
09/01/2026	18:22:50.368	10		283.55
			10	283.55
			10	283.55
09/01/2026	18:22:30.202	5		283.55
			5	283.55
			5	283.55
09/01/2026	18:20:52.474	1		283.55
			1	283.55
			1	283.55
09/01/2026	18:19:16.922	10		283.35
			10	283.35
			10	283.35
09/01/2026	18:17:00.711	2		283.45
			2	283.45
			2	283.45
09/01/2026	18:16:59.035	60		283.50
			55	283.50
			5	283.50
			60	283.50
09/01/2026	18:16:54.670	1		283.65
			1	283.65
			1	283.65
09/01/2026	18:16:22.773	20		283.70
			20	283.70
			20	283.70
09/01/2026	18:15:50.473	23		283.55
			23	283.55
			23	283.55
09/01/2026	18:15:46.854	11		283.75
			11	283.75
			11	283.75
09/01/2026	18:15:15.057	30		283.80
			30	283.80
			30	283.80
09/01/2026	18:14:59.009	2		283.85
			2	283.85
			2	283.85
09/01/2026	18:14:15.660	3		283.65
			3	283.65
			3	283.65
09/01/2026	18:13:35.425	3		283.55
			3	283.55
			3	283.55
09/01/2026	18:13:09.944	2		283.70
			2	283.70
			2	283.70
09/01/2026	18:13:07.990	1		283.70
			1	283.70
			1	283.70
09/01/2026	18:12:48.065	22		283.65
			22	283.65
			22	283.65
09/01/2026	18:12:40.564	4		283.65
			4	283.65
			4	283.65
09/01/2026	18:12:37.997	1		283.45
			1	283.45
			1	283.45
09/01/2026	18:12:16.465	35		283.70
			35	283.70
			35	283.70
09/01/2026	18:12:02.138	4		283.55
			4	283.55
			4	283.55
09/01/2026	18:11:55.838	10		283.55
			10	283.55
			10	283.55
09/01/2026	18:11:52.882	30		283.70
			30	283.70
			30	283.70
09/01/2026	18:11:39.824	35		283.70
			35	283.70
			35	283.70
09/01/2026	18:11:35.633	10		283.50
			10	283.50
			10	283.50
09/01/2026	18:11:18.517	15		283.50
			15	283.50
			15	283.50
09/01/2026	18:11:11.268	35		283.65
			35	283.65
			35	283.65
09/01/2026	18:10:05.836	2		283.65
			2	283.65
			2	283.65
09/01/2026	18:10:03.358	6		283.90
			6	283.90
			6	283.90
09/01/2026	18:09:56.653	90		283.80
			90	283.80
			90	283.80
09/01/2026	18:09:50.874	15		283.85
			15	283.85
			15	283.85
09/01/2026	18:09:38.506	4		283.85
			4	283.85
			4	283.85
09/01/2026	18:09:16.631	10		283.80
			10	283.80
			10	283.80
09/01/2026	18:08:41.413	50		283.85
			50	283.85
			50	283.85
09/01/2026	18:08:32.709	1		283.60
			1	283.60
			1	283.60
09/01/2026	18:07:13.154	3		283.80
			3	283.80
			3	283.80
09/01/2026	18:06:46.926	32		283.60
			32	283.60
			32	283.60
09/01/2026	18:06:08.620	3		283.75
			3	283.75
			3	283.75
09/01/2026	18:05:35.762	10		283.60
			10	283.60
			10	283.60
09/01/2026	18:05:28.168	12		283.45
			12	283.45
			12	283.45
09/01/2026	18:05:20.028	7		283.55
			7	283.55
			7	283.55
09/01/2026	18:03:51.577	50		283.65
			50	283.65
			50	283.65
09/01/2026	18:03:07.677	10		283.25
			10	283.25
			10	283.25
09/01/2026	18:03:02.466	50		283.30
			50	283.30
			50	283.30
09/01/2026	18:02:55.127	10		283.55
			10	283.55
			10	283.55
09/01/2026	18:02:51.571	10		283.55
			10	283.55
			10	283.55
09/01/2026	18:02:40.581	77		283.40
			77	283.40
			77	283.40
09/01/2026	18:02:38.346	2		283.65
			2	283.65
			2	283.65
09/01/2026	18:02:27.199	1		283.60
			1	283.60
			1	283.60
09/01/2026	18:02:18.566	4		283.40
			4	283.40
			4	283.40
09/01/2026	18:01:55.753	35		283.60
			35	283.60
			35	283.60
09/01/2026	18:01:38.211	1		283.60
			1	283.60
			1	283.60
09/01/2026	18:01:07.923	10		283.65
			10	283.65
			10	283.65
09/01/2026	18:01:05.703	1		283.45
			1	283.45
			1	283.45
09/01/2026	18:00:56.633	10		283.65
			10	283.65
			10	283.65
09/01/2026	17:59:07.763	1		284.05
			1	284.05
			1	284.05
09/01/2026	17:58:56.901	5		284.05
			5	284.05
			5	284.05
09/01/2026	17:58:55.289	12		283.90
			12	283.90
			12	283.90
09/01/2026	17:58:48.244	1		283.90
			1	283.90
			1	283.90
09/01/2026	17:58:04.406	4		284.10
			4	284.10
			4	284.10
09/01/2026	17:57:45.120	17		284.20
			17	284.20
			17	284.20

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 890.50
Ask: 1 898.00
Volume: 83 696
+1.77%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice