Tradegate BSX

Alphabet Inc. Class A

1749

1356

269.75

Date	Time	Volume	Order Volume	Price
02/01/2026	16:42:32.466	1		269.75
			1	269.75
			1	269.75
02/01/2026	16:41:59.218	35		269.45
			35	269.45
			35	269.45
02/01/2026	16:41:21.516	1		269.50
			1	269.50
			1	269.50
02/01/2026	16:40:42.361	71		269.30
			11	269.30
			71	269.30
			60	269.30
02/01/2026	16:40:33.326	15		269.20
			15	269.20
			15	269.20
02/01/2026	16:39:33.475	18		269.00
			18	269.00
			18	269.00
02/01/2026	16:39:33.381	2		269.00
			2	269.00
			2	269.00
02/01/2026	16:39:08.042	58		268.90
			58	268.90
			58	268.90
02/01/2026	16:38:48.787	10		268.80
			10	268.80
			10	268.80
02/01/2026	16:38:33.006	39		268.95
			39	268.95
			39	268.95
02/01/2026	16:37:58.613	3		268.80
			3	268.80
			3	268.80
02/01/2026	16:37:46.574	34		268.95
			1	268.95
			15	268.95
			34	268.95
			18	268.95
02/01/2026	16:35:06.845	871		268.35
			871	268.35
			871	268.35
02/01/2026	16:34:55.728	15		268.45
			15	268.45
			15	268.45
02/01/2026	16:34:46.849	13		268.45
			9	268.45
			13	268.45
			4	268.45
02/01/2026	16:34:25.592	20		268.55
			20	268.55
			20	268.55
02/01/2026	16:33:49.358	10		268.60
			10	268.60
			10	268.60
02/01/2026	16:32:22.714	20		268.15
			20	268.15
			20	268.15
02/01/2026	16:31:31.582	700		267.45
			700	267.45
			700	267.45
02/01/2026	16:31:12.877	1		267.60
			1	267.60
			1	267.60
02/01/2026	16:30:47.077	1		267.55
			1	267.55
			1	267.55
02/01/2026	16:30:13.567	4		267.85
			4	267.85
			4	267.85
02/01/2026	16:29:25.282	43		267.60
			40	267.60
			43	267.60
			3	267.60
02/01/2026	16:29:25.210	1		267.50
			1	267.50
			1	267.50
02/01/2026	16:29:12.195	1		268.10
			1	268.10
			1	268.10
02/01/2026	16:29:06.002	2		268.15
			2	268.15
			2	268.15
02/01/2026	16:28:50.313	37		268.05
			37	268.05
			37	268.05
02/01/2026	16:28:18.515	15		268.20
			15	268.20
			15	268.20
02/01/2026	16:27:15.349	6		268.40
			6	268.40
			6	268.40
02/01/2026	16:26:49.083	3		268.20
			3	268.20
			3	268.20
02/01/2026	16:26:42.221	100		268.10
			100	268.10
			100	268.10
02/01/2026	16:26:18.984	20		268.10
			20	268.10
			20	268.10
02/01/2026	16:25:57.820	100		267.90
			100	267.90
			100	267.90
02/01/2026	16:25:30.602	60		267.80
			10	267.80
			60	267.80
			50	267.80
02/01/2026	16:24:32.424	10		267.90
			10	267.90
			10	267.90
02/01/2026	16:24:26.833	37		268.20
			37	268.20
			37	268.20
02/01/2026	16:24:19.627	20		268.10
			20	268.10
			20	268.10
02/01/2026	16:23:27.500	139		268.00
			12	268.00
			4	268.00
			85	268.00
			20	268.00
			16	268.00
			1	268.00
			139	268.00
			1	268.00
02/01/2026	16:23:26.844	50		268.00
			50	268.00
			3	268.00
			15	268.00
			7	268.00
			2	268.00
			8	268.00
			10	268.00
			5	268.00
02/01/2026	16:23:26.795	4		268.00
			4	268.00
			4	268.00
02/01/2026	16:23:26.719	5		268.05
			5	268.05
			5	268.05
02/01/2026	16:23:07.282	35		268.50
			35	268.50
			35	268.50
02/01/2026	16:22:25.320	10		268.30
			10	268.30
			10	268.30
02/01/2026	16:22:25.102	187		268.40
			187	268.40
			187	268.40
02/01/2026	16:22:04.570	25		268.20
			25	268.20
			21	268.20
			4	268.20
02/01/2026	16:22:01.397	29		268.50
			29	268.50
			19	268.50
			10	268.50
02/01/2026	16:21:35.587	8		268.70
			8	268.70
			8	268.70
02/01/2026	16:21:20.295	4		268.85
			4	268.85
			4	268.85
02/01/2026	16:21:18.794	80		268.55
			80	268.55
			80	268.55
02/01/2026	16:20:41.861	10		268.55
			10	268.55
			10	268.55
02/01/2026	16:20:05.177	150		268.85
			150	268.85
			150	268.85
02/01/2026	16:20:03.993	8		268.90
			8	268.90
			8	268.90
02/01/2026	16:19:57.727	20		268.85
			20	268.85
			20	268.85
02/01/2026	16:19:24.176	2		268.80
			2	268.80
			2	268.80
02/01/2026	16:19:05.259	70		268.70
			70	268.70
			70	268.70
02/01/2026	16:19:01.639	2		268.95
			2	268.95
			2	268.95
02/01/2026	16:18:58.821	1		269.00
			1	269.00
			1	269.00
02/01/2026	16:18:52.534	28		268.75
			20	268.75
			28	268.75
			8	268.75
02/01/2026	16:18:52.360	143		269.00
			143	269.00
			6	269.00
			5	269.00
			2	269.00
			20	269.00
			10	269.00
			100	269.00
02/01/2026	16:18:45.471	90		269.05
			90	269.05
			90	269.05
02/01/2026	16:18:31.468	30		269.25
			30	269.25
			30	269.25
02/01/2026	16:18:29.091	20		269.20
			20	269.20
			20	269.20
02/01/2026	16:17:14.360	7		269.60
			7	269.60
			7	269.60
02/01/2026	16:16:37.290	100		269.45
			100	269.45
			100	269.45
02/01/2026	16:16:18.781	50		269.55
			50	269.55
			50	269.55
02/01/2026	16:16:10.324	40		269.50
			40	269.50
			40	269.50
02/01/2026	16:15:59.945	1		269.75
			1	269.75
			1	269.75
02/01/2026	16:15:40.184	3		269.75
			3	269.75
			3	269.75
02/01/2026	16:15:38.782	32		269.55
			32	269.55
			32	269.55
02/01/2026	16:15:11.391	10		269.90
			10	269.90
			10	269.90
02/01/2026	16:14:46.485	100		270.10
			100	270.10
			100	270.10
02/01/2026	16:14:23.427	37		270.00
			37	270.00
			37	270.00
02/01/2026	16:14:03.686	4		270.20
			4	270.20
			4	270.20
02/01/2026	16:13:59.168	3		270.20
			3	270.20
			3	270.20
02/01/2026	16:13:52.608	100		270.45
			100	270.45
			100	270.45
02/01/2026	16:13:52.427	6		270.45
			6	270.45
			6	270.45
02/01/2026	16:13:06.239	11		270.55
			11	270.55
			11	270.55
02/01/2026	16:12:49.345	100		270.95
			100	270.95
			100	270.95
02/01/2026	16:12:07.930	50		271.00
			50	271.00
			50	271.00
02/01/2026	16:12:04.825	2		270.95
			2	270.95
			2	270.95
02/01/2026	16:11:50.134	30		270.90
			30	270.90
			30	270.90
02/01/2026	16:11:45.608	700		270.80
			700	270.80
			700	270.80
02/01/2026	16:11:12.718	8		270.90
			8	270.90
			8	270.90
02/01/2026	16:10:16.637	1		270.90
			1	270.90
			1	270.90
02/01/2026	16:09:56.269	40		271.15
			40	271.15
			40	271.15
02/01/2026	16:09:47.776	9		271.20
			9	271.20
			9	271.20
02/01/2026	16:09:43.864	30		271.25
			30	271.25
			30	271.25
02/01/2026	16:09:43.173	40		271.25
			40	271.25
			40	271.25
02/01/2026	16:09:12.135	18		270.75
			18	270.75
			18	270.75
02/01/2026	16:08:57.455	1		270.90
			1	270.90
			1	270.90
02/01/2026	16:08:37.437	10		271.05
			10	271.05
			10	271.05
02/01/2026	16:07:48.009	50		271.65
			50	271.65
			50	271.65
02/01/2026	16:07:38.900	4		271.60
			4	271.60
			4	271.60
02/01/2026	16:07:15.251	10		271.55
			10	271.55
			10	271.55
02/01/2026	16:06:37.154	5		271.70
			5	271.70
			5	271.70
02/01/2026	16:06:29.559	52		271.75
			52	271.75
			52	271.75
02/01/2026	16:05:58.272	25		272.25
			25	272.25
			25	272.25
02/01/2026	16:05:39.972	1		272.10
			1	272.10
			1	272.10
02/01/2026	16:05:31.223	2		272.15
			2	272.15
			2	272.15
02/01/2026	16:05:27.680	10		272.05
			10	272.05
			10	272.05
02/01/2026	16:05:06.215	57		271.90
			19	271.90
			38	271.90
			57	271.90
02/01/2026	16:04:00.003	115		273.10
			115	273.10
			115	273.10
02/01/2026	16:03:44.813	80		273.25
			80	273.25
			80	273.25
02/01/2026	16:02:13.504	42		273.00
			42	273.00
			42	273.00
02/01/2026	16:01:55.333	1		272.95
			1	272.95
			1	272.95
02/01/2026	16:01:21.482	73		273.30
			73	273.30
			73	273.30
02/01/2026	16:00:45.687	47		272.90
			47	272.90
			47	272.90
02/01/2026	16:00:31.779	3		272.80
			3	272.80
			3	272.80
02/01/2026	16:00:30.067	7		272.85
			7	272.85
			7	272.85
02/01/2026	16:00:18.700	27		272.80
			27	272.80
			27	272.80
02/01/2026	16:00:06.754	10		272.90
			10	272.90
			10	272.90
02/01/2026	16:00:02.327	11		272.80
			11	272.80
			11	272.80
02/01/2026	15:59:23.069	20		273.00
			20	273.00
			20	273.00
02/01/2026	15:59:16.589	23		273.00
			9	273.00
			14	273.00
			23	273.00
02/01/2026	15:59:05.895	2		272.90
			2	272.90
			2	272.90
02/01/2026	15:58:45.988	40		272.75
			40	272.75
			40	272.75
02/01/2026	15:58:10.190	5		272.65
			5	272.65
			5	272.65
02/01/2026	15:57:33.507	10		272.90
			10	272.90
			10	272.90
02/01/2026	15:57:27.770	1		272.95
			1	272.95
			1	272.95
02/01/2026	15:57:23.698	10		272.80
			10	272.80
			10	272.80
02/01/2026	15:57:10.148	40		273.10
			40	273.10
			40	273.10
02/01/2026	15:56:59.574	4		273.10
			4	273.10
			4	273.10
02/01/2026	15:56:45.511	25		273.15
			25	273.15
			25	273.15
02/01/2026	15:56:28.929	1		273.10
			1	273.10
			1	273.10
02/01/2026	15:55:14.198	12		273.35
			12	273.35
			12	273.35
02/01/2026	15:54:44.343	1		273.70
			1	273.70
			1	273.70
02/01/2026	15:54:28.436	4		273.90
			4	273.90
			4	273.90
02/01/2026	15:53:58.296	20		273.75
			20	273.75
			20	273.75
02/01/2026	15:53:47.390	10		273.65
			10	273.65
			10	273.65
02/01/2026	15:53:08.931	73		273.80
			40	273.80
			3	273.80
			18	273.80
			25	273.80
			1	273.80
			3	273.80
			12	273.80
			4	273.80
			20	273.80
			20	273.80
02/01/2026	15:50:08.777	810		274.30
			810	274.30
			810	274.30
02/01/2026	15:50:08.469	17		274.30
			17	274.30
			17	274.30
02/01/2026	15:50:02.329	11		274.35
			11	274.35
			11	274.35
02/01/2026	15:49:59.913	2		274.40
			2	274.40
			2	274.40
02/01/2026	15:48:45.381	1		274.75
			1	274.75
			1	274.75
02/01/2026	15:48:34.757	29		274.55
			29	274.55
			29	274.55
02/01/2026	15:48:11.942	1		274.25
			1	274.25
			1	274.25
02/01/2026	15:47:42.055	70		273.80
			70	273.80
			70	273.80
02/01/2026	15:47:17.023	1		273.45
			1	273.45
			1	273.45
02/01/2026	15:46:59.108	1		273.05
			1	273.05
			1	273.05
02/01/2026	15:46:58.000	2		273.10
			2	273.10
			2	273.10
02/01/2026	15:46:47.585	5		273.25
			5	273.25
			5	273.25
02/01/2026	15:46:30.039	6		273.10
			6	273.10
			6	273.10
02/01/2026	15:46:19.886	8		273.05
			8	273.05
			8	273.05
02/01/2026	15:46:13.459	30		273.00
			30	273.00
			30	273.00
02/01/2026	15:46:03.343	20		273.25
			20	273.25
			20	273.25
02/01/2026	15:45:53.831	20		273.15
			20	273.15
			20	273.15
02/01/2026	15:45:47.868	2		273.20
			2	273.20
			2	273.20
02/01/2026	15:45:47.567	100		273.10
			100	273.10
			100	273.10
02/01/2026	15:45:40.832	4		273.35
			4	273.35
			4	273.35
02/01/2026	15:45:22.201	2		273.10
			2	273.10
			2	273.10
02/01/2026	15:45:17.574	10		273.25
			10	273.25
			10	273.25
02/01/2026	15:45:17.025	5		273.25
			5	273.25
			5	273.25
02/01/2026	15:44:52.378	50		273.45
			50	273.45
			50	273.45
02/01/2026	15:44:45.061	13		273.55
			13	273.55
			13	273.55
02/01/2026	15:44:14.107	138		274.00
			25	274.00
			8	274.00
			55	274.00
			5	274.00
			10	274.00
			138	274.00
			1	274.00
			25	274.00
			9	274.00
02/01/2026	15:43:16.572	273		273.60
			273	273.60
			273	273.60
02/01/2026	15:43:14.732	38		273.45
			38	273.45
			38	273.45
02/01/2026	15:43:01.311	1 500		273.40
			1 500	273.40
			1 500	273.40
02/01/2026	15:42:56.620	10		273.60
			10	273.60
			10	273.60
02/01/2026	15:42:52.591	190		273.65
			190	273.65
			190	273.65
02/01/2026	15:42:22.959	5		273.30
			5	273.30
			5	273.30
02/01/2026	15:42:19.251	2		273.35
			2	273.35
			2	273.35
02/01/2026	15:42:16.498	6		273.35
			6	273.35
			6	273.35
02/01/2026	15:41:24.355	20		273.00
			20	273.00
			20	273.00
02/01/2026	15:40:53.533	8		273.35
			8	273.35
			8	273.35
02/01/2026	15:40:51.522	5		273.40
			5	273.40
			5	273.40
02/01/2026	15:40:50.112	2		273.35
			2	273.35
			2	273.35
02/01/2026	15:40:39.265	30		273.20
			30	273.20
			30	273.20
02/01/2026	15:40:37.472	100		273.05
			100	273.05
			100	273.05
02/01/2026	15:40:33.039	12		273.25
			12	273.25
			12	273.25
02/01/2026	15:40:01.314	235		272.80
			235	272.80
			235	272.80
02/01/2026	15:39:59.495	20		272.90
			20	272.90
			20	272.90
02/01/2026	15:39:53.921	10		273.25
			10	273.25
			10	273.25
02/01/2026	15:39:22.235	5		273.40
			5	273.40
			5	273.40
02/01/2026	15:39:22.131	3		273.40
			1	273.40
			2	273.40
			3	273.40
02/01/2026	15:38:40.691	600		273.85
			600	273.85
			600	273.85
02/01/2026	15:38:36.877	500		273.90
			500	273.90
			500	273.90
02/01/2026	15:37:47.455	4		272.70
			4	272.70
			4	272.70
02/01/2026	15:37:43.439	60		272.50
			60	272.50
			60	272.50
02/01/2026	15:37:33.824	9		272.55
			9	272.55
			9	272.55
02/01/2026	15:37:13.605	5		273.65
			5	273.65
			5	273.65
02/01/2026	15:37:02.443	42		273.70
			42	273.70
			42	273.70
02/01/2026	15:36:44.998	353		273.80
			353	273.80
			353	273.80
02/01/2026	15:36:29.161	3		273.80
			3	273.80
			3	273.80
02/01/2026	15:36:10.342	1		273.55
			1	273.55
			1	273.55
02/01/2026	15:36:09.431	3		273.80
			3	273.80
			3	273.80
02/01/2026	15:36:09.395	2		273.80
			2	273.80
			2	273.80
02/01/2026	15:36:08.350	15		273.65
			15	273.65
			15	273.65
02/01/2026	15:35:56.047	10		273.35
			10	273.35
			10	273.35
02/01/2026	15:35:47.155	25		273.20
			25	273.20
			25	273.20
02/01/2026	15:35:16.525	20		273.15
			20	273.15
			20	273.15
02/01/2026	15:35:09.790	10		273.05
			10	273.05
			10	273.05
02/01/2026	15:34:46.028	30		273.15
			30	273.15
			30	273.15
02/01/2026	15:34:16.688	10		273.00
			10	273.00
			10	273.00
02/01/2026	15:34:08.178	25		273.00
			25	273.00
			25	273.00
02/01/2026	15:33:52.992	10		272.35
			10	272.35
			10	272.35
02/01/2026	15:33:23.058	4		271.40
			4	271.40
			4	271.40
02/01/2026	15:33:05.392	1		272.00
			1	272.00
			1	272.00
02/01/2026	15:32:50.687	2		271.60
			2	271.60
			2	271.60
02/01/2026	15:32:41.471	2		271.70
			2	271.70
			2	271.70
02/01/2026	15:32:28.460	20		271.15
			20	271.15
			20	271.15
02/01/2026	15:32:18.997	18		271.65
			18	271.65
			18	271.65
02/01/2026	15:32:03.381	2		272.40
			2	272.40
			2	272.40
02/01/2026	15:31:51.899	20		272.85
			20	272.85
			20	272.85
02/01/2026	15:31:37.855	1		273.15
			1	273.15
			1	273.15
02/01/2026	15:31:23.535	4		273.00
			4	273.00
			4	273.00
02/01/2026	15:31:22.865	1		273.00
			1	273.00
			1	273.00
02/01/2026	15:31:22.363	1		273.00
			1	273.00
			1	273.00
02/01/2026	15:31:15.403	16		272.90
			5	272.90
			16	272.90
			11	272.90
02/01/2026	15:31:12.151	160		272.55
			160	272.55
			160	272.55
02/01/2026	15:30:56.009	341		272.00
			5	272.00
			5	272.00
			70	272.00
			25	272.00
			95	272.00
			341	272.00
			14	272.00
			10	272.00
			25	272.00
			32	272.00
			20	272.00
			40	272.00
02/01/2026	15:30:07.551	60		271.50
			60	271.50
			60	271.50
02/01/2026	15:30:05.129	134		271.00
			50	271.00
			11	271.00
			5	271.00
			12	271.00
			5	271.00
			1	271.00
			50	271.00
			134	271.00
02/01/2026	15:30:04.348	37		270.90
			37	270.90
			37	270.90
02/01/2026	15:30:03.520	1		270.70
			1	270.70
			1	270.70
02/01/2026	15:30:01.946	7		270.60
			7	270.60
			7	270.60
02/01/2026	15:29:34.618	5		270.15
			5	270.15
			5	270.15
02/01/2026	15:28:59.556	10		270.20
			10	270.20
			10	270.20
02/01/2026	15:28:49.289	1		270.20
			1	270.20
			1	270.20
02/01/2026	15:28:30.801	35		270.25
			35	270.25
			35	270.25
02/01/2026	15:28:26.341	20		270.25
			20	270.25
			20	270.25
02/01/2026	15:28:04.528	1		270.35
			1	270.35
			1	270.35
02/01/2026	15:28:01.370	45		270.00
			45	270.00
			20	270.00
			25	270.00
02/01/2026	15:27:34.337	4		269.45
			4	269.45
			4	269.45
02/01/2026	15:27:29.506	3		269.40
			3	269.40
			3	269.40
02/01/2026	15:27:28.834	3		269.60
			3	269.60
			3	269.60
02/01/2026	15:27:28.031	50		269.65
			50	269.65
			50	269.65
02/01/2026	15:27:27.368	10		269.80
			10	269.80
			10	269.80
02/01/2026	15:27:04.158	227		269.80
			1	269.80
			26	269.80
			200	269.80
			8	269.80
			219	269.80
02/01/2026	15:25:00.406	500		269.30
			500	269.30
			500	269.30
02/01/2026	15:24:42.194	166		269.45
			166	269.45
			166	269.45
02/01/2026	15:24:20.960	4		269.35
			4	269.35
			4	269.35
02/01/2026	15:24:20.501	24		269.45
			24	269.45
			24	269.45
02/01/2026	15:24:18.979	4		269.45
			4	269.45
			4	269.45
02/01/2026	15:24:05.452	38		269.50
			38	269.50
			38	269.50
02/01/2026	15:23:46.905	1		269.45
			1	269.45
			1	269.45
02/01/2026	15:22:22.690	25		269.40
			25	269.40
			25	269.40
02/01/2026	15:22:06.383	1		269.40
			1	269.40
			1	269.40
02/01/2026	15:20:51.165	5		269.50
			5	269.50
			5	269.50
02/01/2026	15:20:27.601	60		269.45
			60	269.45
			60	269.45
02/01/2026	15:20:23.580	1		269.50
			1	269.50
			1	269.50
02/01/2026	15:19:39.720	4		269.45
			4	269.45
			4	269.45
02/01/2026	15:19:00.172	5		269.60
			5	269.60
			5	269.60
02/01/2026	15:18:44.413	10		269.65
			10	269.65
			10	269.65
02/01/2026	15:18:09.138	1		269.60
			1	269.60
			1	269.60
02/01/2026	15:17:52.231	2		269.65
			2	269.65
			2	269.65
02/01/2026	15:16:24.158	80		269.65
			80	269.65
			80	269.65
02/01/2026	15:16:00.856	4		269.70
			4	269.70
			4	269.70
02/01/2026	15:15:38.715	10		269.70
			10	269.70
			10	269.70
02/01/2026	15:14:37.788	140		269.75
			140	269.75
			140	269.75
02/01/2026	15:12:36.914	4		269.75
			4	269.75
			4	269.75
02/01/2026	15:12:18.742	2		269.75
			2	269.75
			2	269.75
02/01/2026	15:11:44.548	6		269.85
			6	269.85
			6	269.85
02/01/2026	15:11:26.333	1		269.90
			1	269.90
			1	269.90
02/01/2026	15:11:19.915	36		269.90
			36	269.90
			36	269.90
02/01/2026	15:11:17.648	10		269.90
			10	269.90
			10	269.90
02/01/2026	15:10:10.246	2		269.90
			2	269.90
			2	269.90
02/01/2026	15:09:55.074	10		269.85
			10	269.85
			10	269.85
02/01/2026	15:09:51.728	50		269.80
			50	269.80
			50	269.80
02/01/2026	15:08:35.297	500		269.90
			500	269.90
			500	269.90
02/01/2026	15:08:08.236	500		269.90
			500	269.90
			500	269.90
02/01/2026	15:07:44.168	25		269.95
			25	269.95
			25	269.95
02/01/2026	15:06:16.842	5		269.95
			5	269.95
			5	269.95
02/01/2026	15:05:49.256	1		269.85
			1	269.85
			1	269.85
02/01/2026	15:05:42.720	1		269.95
			1	269.95
			1	269.95
02/01/2026	15:05:41.773	8		269.95
			8	269.95
			8	269.95
02/01/2026	15:05:16.359	1		269.85
			1	269.85
			1	269.85
02/01/2026	15:05:07.509	6		269.90
			6	269.90
			6	269.90
02/01/2026	15:04:56.459	35		270.00
			25	270.00
			10	270.00
			35	270.00
02/01/2026	15:04:41.881	18		269.85
			18	269.85
			18	269.85
02/01/2026	15:04:11.525	185		269.90
			185	269.90
			185	269.90
02/01/2026	15:04:07.035	55		269.80
			55	269.80
			55	269.80
02/01/2026	15:03:33.200	35		269.90
			35	269.90
			35	269.90
02/01/2026	15:02:55.451	1		269.95
			1	269.95
			1	269.95
02/01/2026	15:02:26.285	9		269.90
			9	269.90
			9	269.90
02/01/2026	15:02:16.233	35		269.90
			7	269.90
			28	269.90
			35	269.90
02/01/2026	15:01:51.186	1		269.90
			1	269.90
			1	269.90
02/01/2026	15:01:12.505	4		269.90
			4	269.90
			4	269.90
02/01/2026	15:00:58.327	3		269.70
			3	269.70
			3	269.70
02/01/2026	15:00:49.267	1		269.95
			1	269.95
			1	269.95
02/01/2026	15:00:25.901	1		269.95
			1	269.95
			1	269.95
02/01/2026	15:00:06.707	3		269.85
			3	269.85
			3	269.85
02/01/2026	14:59:58.524	4		269.90
			4	269.90
			4	269.90
02/01/2026	14:59:43.344	5		269.80
			5	269.80
			5	269.80
02/01/2026	14:59:22.889	35		269.75
			35	269.75
			35	269.75
02/01/2026	14:59:20.722	73		269.85
			73	269.85
			73	269.85
02/01/2026	14:58:23.272	5		269.75
			5	269.75
			5	269.75
02/01/2026	14:57:52.387	11		269.85
			11	269.85
			11	269.85
02/01/2026	14:57:00.890	2		269.85
			2	269.85
			2	269.85
02/01/2026	14:56:41.651	5		269.70
			5	269.70
			5	269.70
02/01/2026	14:54:51.141	27		269.85
			27	269.85
			27	269.85
02/01/2026	14:54:24.795	1		269.75
			1	269.75
			1	269.75
02/01/2026	14:54:16.847	2		269.80
			2	269.80
			2	269.80
02/01/2026	14:54:09.358	9		269.70
			9	269.70
			9	269.70
02/01/2026	14:54:02.815	6		269.90
			6	269.90
			6	269.90
02/01/2026	14:53:08.877	5		269.90
			5	269.90
			5	269.90
02/01/2026	14:52:51.673	40		269.80
			40	269.80
			40	269.80
02/01/2026	14:52:48.788	4		269.80
			4	269.80
			4	269.80
02/01/2026	14:51:44.933	1		269.80
			1	269.80
			1	269.80
02/01/2026	14:50:48.032	50		269.85
			50	269.85
			50	269.85
02/01/2026	14:50:15.903	100		269.95
			100	269.95
			100	269.95
02/01/2026	14:50:11.527	252		270.00
			252	270.00
			252	270.00
02/01/2026	14:49:59.615	500		270.00
			500	270.00
			500	270.00
02/01/2026	14:49:51.036	10		270.05
			10	270.05
			10	270.05
02/01/2026	14:48:57.612	10		270.05
			10	270.05
			10	270.05
02/01/2026	14:48:32.310	58		270.00
			58	270.00
			58	270.00
02/01/2026	14:47:33.641	1		270.05
			1	270.05
			1	270.05
02/01/2026	14:47:30.356	3		270.05
			3	270.05
			3	270.05
02/01/2026	14:46:59.067	4		270.10
			4	270.10
			4	270.10
02/01/2026	14:46:22.047	3		270.10
			3	270.10
			3	270.10

> >>

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: 1 591.50
Ask: 1 592.50
Volume: 30 534
+2.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 16:42:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice