Tradegate BSX

Alphabet Inc. Class A

843

554

270.60

Date	Time	Volume	Order Volume	Price
02/01/2026	11:04:47.565	2 500		270.60
			50	270.60
			1	270.60
			2 500	270.60
			2 432	270.60
			17	270.60
02/01/2026	11:04:18.248	500		270.80
			500	270.80
			500	270.80
02/01/2026	11:03:42.817	16		270.90
			16	270.90
			16	270.90
02/01/2026	11:03:19.063	2		270.90
			2	270.90
			2	270.90
02/01/2026	11:02:18.659	5		270.95
			5	270.95
			5	270.95
02/01/2026	11:02:02.952	40		270.95
			40	270.95
			40	270.95
02/01/2026	11:01:27.960	2		270.95
			2	270.95
			2	270.95
02/01/2026	11:01:05.719	2		270.95
			2	270.95
			2	270.95
02/01/2026	11:00:57.777	2		270.85
			2	270.85
			2	270.85
02/01/2026	11:00:03.556	1		270.95
			1	270.95
			1	270.95
02/01/2026	10:59:41.294	41		270.90
			41	270.90
			41	270.90
02/01/2026	10:59:38.728	5		270.90
			5	270.90
			5	270.90
02/01/2026	10:58:59.315	6		270.85
			6	270.85
			6	270.85
02/01/2026	10:58:55.084	20		270.85
			20	270.85
			20	270.85
02/01/2026	10:58:14.064	28		270.95
			28	270.95
			28	270.95
02/01/2026	10:57:33.488	6		270.90
			6	270.90
			6	270.90
02/01/2026	10:56:13.612	4		270.85
			4	270.85
			4	270.85
02/01/2026	10:56:03.210	10		270.95
			10	270.95
			10	270.95
02/01/2026	10:55:51.467	93		270.95
			93	270.95
			93	270.95
02/01/2026	10:55:42.526	15		270.95
			15	270.95
			15	270.95
02/01/2026	10:55:04.642	10		270.95
			10	270.95
			10	270.95
02/01/2026	10:55:00.175	2		270.95
			2	270.95
			2	270.95
02/01/2026	10:54:18.010	15		270.95
			15	270.95
			15	270.95
02/01/2026	10:53:47.452	1		270.85
			1	270.85
			1	270.85
02/01/2026	10:53:01.002	10		270.70
			10	270.70
			10	270.70
02/01/2026	10:52:54.433	1		270.85
			1	270.85
			1	270.85
02/01/2026	10:52:50.823	6		270.85
			6	270.85
			6	270.85
02/01/2026	10:52:47.892	1		270.75
			1	270.75
			1	270.75
02/01/2026	10:52:00.921	5		270.65
			5	270.65
			5	270.65
02/01/2026	10:51:50.619	7		270.80
			7	270.80
			7	270.80
02/01/2026	10:51:40.180	26		270.85
			1	270.85
			25	270.85
			26	270.85
02/01/2026	10:51:05.807	500		270.75
			500	270.75
			500	270.75
02/01/2026	10:51:02.368	200		270.80
			200	270.80
			200	270.80
02/01/2026	10:50:51.670	500		270.75
			500	270.75
			500	270.75
02/01/2026	10:50:47.222	1		270.90
			1	270.90
			1	270.90
02/01/2026	10:50:44.800	4		270.70
			4	270.70
			4	270.70
02/01/2026	10:50:19.655	2		270.75
			2	270.75
			2	270.75
02/01/2026	10:50:12.205	4		270.75
			4	270.75
			4	270.75
02/01/2026	10:49:42.549	6		270.75
			6	270.75
			6	270.75
02/01/2026	10:49:36.456	40		270.75
			40	270.75
			40	270.75
02/01/2026	10:49:19.114	2		270.75
			2	270.75
			2	270.75
02/01/2026	10:49:05.634	20		270.75
			20	270.75
			20	270.75
02/01/2026	10:48:53.053	25		270.75
			25	270.75
			25	270.75
02/01/2026	10:48:48.697	50		270.90
			50	270.90
			50	270.90
02/01/2026	10:48:13.330	4		270.75
			4	270.75
			4	270.75
02/01/2026	10:48:05.162	1		270.75
			1	270.75
			1	270.75
02/01/2026	10:47:56.961	10		270.60
			10	270.60
			10	270.60
02/01/2026	10:47:46.589	3		270.75
			3	270.75
			3	270.75
02/01/2026	10:47:41.464	25		270.65
			25	270.65
			25	270.65
02/01/2026	10:47:38.189	5		270.75
			5	270.75
			5	270.75
02/01/2026	10:47:08.925	3		270.65
			3	270.65
			3	270.65
02/01/2026	10:46:57.702	3		270.75
			3	270.75
			3	270.75
02/01/2026	10:46:52.019	2		270.75
			2	270.75
			2	270.75
02/01/2026	10:46:50.068	200		270.70
			200	270.70
			200	270.70
02/01/2026	10:45:45.749	14		270.60
			14	270.60
			14	270.60
02/01/2026	10:45:39.228	10		270.60
			10	270.60
			10	270.60
02/01/2026	10:42:03.323	20		270.60
			20	270.60
			20	270.60
02/01/2026	10:41:52.093	2		270.70
			2	270.70
			2	270.70
02/01/2026	10:41:32.728	5		270.60
			5	270.60
			5	270.60
02/01/2026	10:41:26.657	1		270.70
			1	270.70
			1	270.70
02/01/2026	10:40:56.245	15		270.75
			15	270.75
			15	270.75
02/01/2026	10:40:47.886	40		270.75
			40	270.75
			40	270.75
02/01/2026	10:40:41.917	5		270.75
			5	270.75
			5	270.75
02/01/2026	10:39:35.961	2		270.55
			2	270.55
			2	270.55
02/01/2026	10:39:35.385	4		270.55
			4	270.55
			4	270.55
02/01/2026	10:39:12.357	150		270.55
			150	270.55
			150	270.55
02/01/2026	10:38:59.780	50		270.65
			50	270.65
			50	270.65
02/01/2026	10:38:59.162	5		270.50
			5	270.50
			5	270.50
02/01/2026	10:38:40.625	2		270.65
			2	270.65
			2	270.65
02/01/2026	10:38:33.581	19		270.60
			19	270.60
			19	270.60
02/01/2026	10:38:29.478	1		270.60
			1	270.60
			1	270.60
02/01/2026	10:37:47.949	1		270.55
			1	270.55
			1	270.55
02/01/2026	10:37:29.269	3		270.60
			3	270.60
			3	270.60
02/01/2026	10:37:18.713	1		270.60
			1	270.60
			1	270.60
02/01/2026	10:37:12.719	10		270.50
			10	270.50
			10	270.50
02/01/2026	10:36:40.129	7		270.50
			7	270.50
			7	270.50
02/01/2026	10:36:37.656	1		270.40
			1	270.40
			1	270.40
02/01/2026	10:36:06.855	13		270.50
			13	270.50
			13	270.50
02/01/2026	10:35:31.150	1		270.45
			1	270.45
			1	270.45
02/01/2026	10:35:23.403	69		270.45
			69	270.45
			69	270.45
02/01/2026	10:35:09.464	19		270.55
			19	270.55
			19	270.55
02/01/2026	10:34:58.147	10		270.40
			10	270.40
			10	270.40
02/01/2026	10:34:57.666	30		270.50
			30	270.50
			30	270.50
02/01/2026	10:34:56.200	7		270.50
			7	270.50
			7	270.50
02/01/2026	10:34:31.867	25		270.50
			25	270.50
			25	270.50
02/01/2026	10:34:24.327	20		270.40
			20	270.40
			20	270.40
02/01/2026	10:34:00.989	3		270.45
			3	270.45
			3	270.45
02/01/2026	10:33:59.177	1		270.60
			1	270.60
			1	270.60
02/01/2026	10:33:42.957	30		270.35
			30	270.35
			30	270.35
02/01/2026	10:33:22.306	10		270.40
			10	270.40
			10	270.40
02/01/2026	10:33:19.789	140		270.55
			140	270.55
			140	270.55
02/01/2026	10:33:14.409	4		270.55
			4	270.55
			4	270.55
02/01/2026	10:32:54.345	10		270.55
			10	270.55
			10	270.55
02/01/2026	10:32:46.266	30		270.55
			30	270.55
			30	270.55
02/01/2026	10:32:29.618	4		270.40
			4	270.40
			4	270.40
02/01/2026	10:32:03.938	1		270.40
			1	270.40
			1	270.40
02/01/2026	10:32:03.430	11		270.50
			11	270.50
			11	270.50
02/01/2026	10:31:34.110	15		270.45
			15	270.45
			15	270.45
02/01/2026	10:31:05.302	1		270.60
			1	270.60
			1	270.60
02/01/2026	10:30:38.038	3		270.45
			3	270.45
			3	270.45
02/01/2026	10:30:06.446	1		270.55
			1	270.55
			1	270.55
02/01/2026	10:29:04.636	1		270.65
			1	270.65
			1	270.65
02/01/2026	10:29:03.062	4		270.70
			4	270.70
			4	270.70
02/01/2026	10:28:53.798	1		270.65
			1	270.65
			1	270.65
02/01/2026	10:28:16.154	10		270.55
			10	270.55
			10	270.55
02/01/2026	10:28:10.799	10		270.55
			10	270.55
			10	270.55
02/01/2026	10:27:52.395	10		270.50
			10	270.50
			10	270.50
02/01/2026	10:26:43.872	165		270.35
			165	270.35
			165	270.35
02/01/2026	10:26:38.133	5		270.35
			5	270.35
			5	270.35
02/01/2026	10:26:37.968	33		270.35
			13	270.35
			33	270.35
			20	270.35
02/01/2026	10:26:36.414	8		270.45
			8	270.45
			8	270.45
02/01/2026	10:26:31.781	31		270.45
			31	270.45
			31	270.45
02/01/2026	10:26:15.060	23		270.40
			23	270.40
			23	270.40
02/01/2026	10:25:59.135	10		270.40
			10	270.40
			10	270.40
02/01/2026	10:25:43.493	4		270.40
			4	270.40
			4	270.40
02/01/2026	10:25:12.743	100		270.45
			100	270.45
			100	270.45
02/01/2026	10:25:07.348	1		270.45
			1	270.45
			1	270.45
02/01/2026	10:24:51.175	10		270.40
			10	270.40
			10	270.40
02/01/2026	10:24:36.971	1		270.40
			1	270.40
			1	270.40
02/01/2026	10:24:20.613	10		270.35
			10	270.35
			10	270.35
02/01/2026	10:24:16.823	4		270.25
			4	270.25
			4	270.25
02/01/2026	10:23:25.893	25		270.35
			25	270.35
			25	270.35
02/01/2026	10:21:46.142	10		270.45
			10	270.45
			10	270.45
02/01/2026	10:21:24.435	75		270.50
			75	270.50
			75	270.50
02/01/2026	10:21:18.473	10		270.50
			10	270.50
			10	270.50
02/01/2026	10:20:51.040	7		270.40
			7	270.40
			7	270.40
02/01/2026	10:20:43.045	2		270.55
			2	270.55
			2	270.55
02/01/2026	10:20:00.124	200		270.50
			200	270.50
			200	270.50
02/01/2026	10:19:57.807	4		270.60
			4	270.60
			4	270.60
02/01/2026	10:19:44.328	200		270.50
			200	270.50
			200	270.50
02/01/2026	10:19:14.811	120		270.60
			10	270.60
			10	270.60
			100	270.60
			118	270.60
			2	270.60
02/01/2026	10:18:12.260	500		270.60
			500	270.60
			490	270.60
			10	270.60
02/01/2026	10:17:46.587	500		270.60
			500	270.60
			500	270.60
02/01/2026	10:17:17.212	180		270.60
			180	270.60
			180	270.60
02/01/2026	10:16:45.087	11		270.65
			11	270.65
			11	270.65
02/01/2026	10:16:15.744	3		270.55
			3	270.55
			3	270.55
02/01/2026	10:16:15.278	3		270.70
			3	270.70
			3	270.70
02/01/2026	10:16:13.453	1		270.75
			1	270.75
			1	270.75
02/01/2026	10:16:11.039	1		270.65
			1	270.65
			1	270.65
02/01/2026	10:15:55.465	5		270.75
			5	270.75
			5	270.75
02/01/2026	10:15:43.525	30		270.75
			30	270.75
			30	270.75
02/01/2026	10:14:44.313	6		270.75
			6	270.75
			6	270.75
02/01/2026	10:13:18.607	2		270.75
			2	270.75
			2	270.75
02/01/2026	10:12:48.383	19		270.75
			19	270.75
			19	270.75
02/01/2026	10:12:28.522	20		270.75
			20	270.75
			20	270.75
02/01/2026	10:12:12.149	4		270.40
			4	270.40
			4	270.40
02/01/2026	10:11:56.861	12		270.55
			12	270.55
			12	270.55
02/01/2026	10:11:40.624	2		270.55
			2	270.55
			2	270.55
02/01/2026	10:11:39.667	201		270.40
			113	270.40
			88	270.40
			201	270.40
02/01/2026	10:11:32.906	500		270.40
			499	270.40
			1	270.40
			500	270.40
02/01/2026	10:11:06.587	500		270.50
			500	270.50
			500	270.50
02/01/2026	10:11:05.279	20		270.65
			20	270.65
			20	270.65
02/01/2026	10:11:03.476	6		270.65
			6	270.65
			6	270.65
02/01/2026	10:09:56.692	35		270.55
			35	270.55
			35	270.55
02/01/2026	10:09:54.953	40		270.55
			5	270.55
			35	270.55
			40	270.55
02/01/2026	10:09:43.621	1		270.55
			1	270.55
			1	270.55
02/01/2026	10:09:28.676	3		270.50
			3	270.50
			3	270.50
02/01/2026	10:08:32.309	14		270.45
			9	270.45
			14	270.45
			5	270.45
02/01/2026	10:08:16.070	4		270.30
			4	270.30
			4	270.30
02/01/2026	10:07:52.707	2		270.20
			2	270.20
			2	270.20
02/01/2026	10:06:44.172	10		270.35
			10	270.35
			10	270.35
02/01/2026	10:06:40.217	10		270.35
			10	270.35
			10	270.35
02/01/2026	10:06:37.910	50		270.35
			50	270.35
			50	270.35
02/01/2026	10:05:59.160	1		270.30
			1	270.30
			1	270.30
02/01/2026	10:05:31.792	300		270.20
			300	270.20
			300	270.20
02/01/2026	10:05:26.835	5		270.15
			5	270.15
			5	270.15
02/01/2026	10:05:17.500	2		270.15
			2	270.15
			2	270.15
02/01/2026	10:05:15.681	3		270.15
			3	270.15
			3	270.15
02/01/2026	10:04:51.588	500		270.10
			500	270.10
			500	270.10
02/01/2026	10:04:41.433	50		269.95
			50	269.95
			50	269.95
02/01/2026	10:03:55.432	1		270.10
			1	270.10
			1	270.10
02/01/2026	10:03:51.189	15		270.05
			15	270.05
			15	270.05
02/01/2026	10:03:22.992	3		270.10
			3	270.10
			3	270.10
02/01/2026	10:01:58.214	500		269.95
			500	269.95
			500	269.95
02/01/2026	10:01:16.678	74		270.00
			74	270.00
			74	270.00
02/01/2026	10:01:15.693	56		269.65
			56	269.65
			56	269.65
02/01/2026	10:01:00.447	3		269.80
			3	269.80
			3	269.80
02/01/2026	10:00:58.602	7		269.55
			7	269.55
			7	269.55
02/01/2026	10:00:54.647	5		269.75
			5	269.75
			5	269.75
02/01/2026	10:00:39.740	1		269.80
			1	269.80
			1	269.80
02/01/2026	10:00:08.109	12		269.50
			12	269.50
			12	269.50
02/01/2026	10:00:04.898	2		269.90
			2	269.90
			2	269.90
02/01/2026	10:00:04.392	14		269.90
			14	269.90
			14	269.90
02/01/2026	10:00:04.127	76		269.90
			76	269.90
			76	269.90
02/01/2026	10:00:01.755	40		269.90
			40	269.90
			40	269.90
02/01/2026	09:59:49.655	29		269.90
			29	269.90
			29	269.90
02/01/2026	09:59:37.232	4		269.50
			4	269.50
			4	269.50
02/01/2026	09:59:33.869	1		269.90
			1	269.90
			1	269.90
02/01/2026	09:59:26.194	1		269.90
			1	269.90
			1	269.90
02/01/2026	09:58:54.236	8		269.90
			8	269.90
			8	269.90
02/01/2026	09:58:37.029	15		269.90
			15	269.90
			15	269.90
02/01/2026	09:58:34.469	18		269.90
			18	269.90
			18	269.90
02/01/2026	09:58:01.697	3		270.00
			3	270.00
			3	270.00
02/01/2026	09:57:15.798	7		269.80
			7	269.80
			7	269.80
02/01/2026	09:57:12.618	1		269.45
			1	269.45
			1	269.45
02/01/2026	09:57:11.554	4		269.80
			4	269.80
			4	269.80
02/01/2026	09:57:07.870	6		269.45
			6	269.45
			6	269.45
02/01/2026	09:56:59.356	12		269.45
			12	269.45
			12	269.45
02/01/2026	09:56:58.149	3		269.80
			3	269.80
			3	269.80
02/01/2026	09:56:40.812	111		269.80
			111	269.80
			111	269.80
02/01/2026	09:56:38.573	3		269.45
			3	269.45
			3	269.45
02/01/2026	09:56:19.442	1		269.80
			1	269.80
			1	269.80
02/01/2026	09:56:19.303	9		269.80
			9	269.80
			9	269.80
02/01/2026	09:55:25.147	2		270.00
			2	270.00
			2	270.00
02/01/2026	09:55:04.441	109		269.40
			73	269.40
			36	269.40
			109	269.40
02/01/2026	09:55:01.584	8 319		269.20
			2	269.20
			20	269.20
			6	269.20
			20	269.20
			8	269.20
			8 314	269.20
			8 063	269.20
			2	269.20
			200	269.20
			3	269.20
02/01/2026	09:53:21.104	507		269.95
			507	269.95
			500	269.95
			7	269.95
02/01/2026	09:52:22.450	10		270.10
			10	270.10
			10	270.10
02/01/2026	09:52:09.942	71		269.95
			71	269.95
			71	269.95
02/01/2026	09:52:00.636	20		269.90
			20	269.90
			20	269.90
02/01/2026	09:51:56.803	25		269.90
			25	269.90
			25	269.90
02/01/2026	09:49:35.840	2		269.40
			2	269.40
			2	269.40
02/01/2026	09:49:12.716	27		270.40
			25	270.40
			2	270.40
			27	270.40
02/01/2026	09:48:58.635	5		270.40
			5	270.40
			5	270.40
02/01/2026	09:47:55.740	134		269.45
			134	269.45
			46	269.45
			20	269.45
			25	269.45
			18	269.45
			25	269.45
02/01/2026	09:47:32.918	2		269.40
			2	269.40
			2	269.40
02/01/2026	09:47:11.379	7		270.40
			7	270.40
			7	270.40
02/01/2026	09:46:33.352	40		270.40
			25	270.40
			15	270.40
			40	270.40
02/01/2026	09:45:57.038	5		269.40
			5	269.40
			5	269.40
02/01/2026	09:45:04.218	4		270.40
			4	270.40
			4	270.40
02/01/2026	09:44:56.271	10		270.40
			10	270.40
			10	270.40
02/01/2026	09:44:51.660	25		269.55
			25	269.55
			25	269.55
02/01/2026	09:44:39.289	5		270.40
			5	270.40
			5	270.40
02/01/2026	09:44:25.616	74		270.40
			25	270.40
			49	270.40
			74	270.40
02/01/2026	09:44:21.578	3		270.40
			3	270.40
			3	270.40
02/01/2026	09:44:14.666	16		270.40
			16	270.40
			16	270.40
02/01/2026	09:43:25.826	2		270.40
			2	270.40
			2	270.40
02/01/2026	09:42:59.227	8		270.40
			8	270.40
			8	270.40
02/01/2026	09:42:57.534	1		270.40
			1	270.40
			1	270.40
02/01/2026	09:42:50.209	2		269.40
			2	269.40
			2	269.40
02/01/2026	09:42:48.930	4		270.40
			4	270.40
			4	270.40
02/01/2026	09:42:48.494	25		270.25
			25	270.25
			25	270.25
02/01/2026	09:42:45.269	2		270.40
			2	270.40
			2	270.40
02/01/2026	09:42:18.731	2		270.40
			2	270.40
			2	270.40
02/01/2026	09:41:40.021	4		270.40
			4	270.40
			4	270.40
02/01/2026	09:41:24.805	50		269.50
			50	269.50
			25	269.50
			25	269.50
02/01/2026	09:41:18.673	10		270.40
			10	270.40
			10	270.40
02/01/2026	09:41:00.795	5		269.40
			5	269.40
			5	269.40
02/01/2026	09:40:39.010	100		270.40
			100	270.40
			100	270.40
02/01/2026	09:40:37.272	12		270.40
			12	270.40
			12	270.40
02/01/2026	09:40:27.719	2		269.40
			2	269.40
			2	269.40
02/01/2026	09:39:40.658	73		270.40
			73	270.40
			73	270.40
02/01/2026	09:39:28.119	486		270.00
			7	270.00
			5	270.00
			4	270.00
			40	270.00
			1	270.00
			10	270.00
			100	270.00
			1	270.00
			100	270.00
			14	270.00
			50	270.00
			5	270.00
			1	270.00
			10	270.00
			6	270.00
			472	270.00
			4	270.00
			3	270.00
			48	270.00
			7	270.00
			4	270.00
			15	270.00
			50	270.00
			15	270.00
02/01/2026	09:39:15.741	486		269.95
			486	269.95
			486	269.95
02/01/2026	09:38:35.772	5		269.95
			5	269.95
			5	269.95
02/01/2026	09:38:33.723	20		269.95
			20	269.95
			20	269.95
02/01/2026	09:38:26.838	18		269.95
			18	269.95
			18	269.95
02/01/2026	09:37:02.315	37		269.95
			37	269.95
			37	269.95
02/01/2026	09:36:33.500	1		269.95
			1	269.95
			1	269.95
02/01/2026	09:36:18.427	20		269.95
			20	269.95
			20	269.95
02/01/2026	09:35:49.867	3		269.95
			3	269.95
			3	269.95
02/01/2026	09:35:47.661	82		269.95
			82	269.95
			82	269.95
02/01/2026	09:35:33.988	3		269.95
			3	269.95
			3	269.95
02/01/2026	09:35:24.141	14		269.95
			14	269.95
			14	269.95
02/01/2026	09:35:23.401	37		269.95
			37	269.95
			37	269.95
02/01/2026	09:35:12.928	10		269.95
			10	269.95
			10	269.95
02/01/2026	09:35:09.976	18		269.95
			18	269.95
			18	269.95
02/01/2026	09:34:37.391	1		269.95
			1	269.95
			1	269.95
02/01/2026	09:33:52.959	54		269.95
			54	269.95
			54	269.95
02/01/2026	09:33:31.284	8		269.95
			8	269.95
			8	269.95
02/01/2026	09:33:06.493	15		269.95
			15	269.95
			15	269.95
02/01/2026	09:32:33.624	20		269.95
			20	269.95
			20	269.95
02/01/2026	09:32:20.361	5		269.95
			5	269.95
			5	269.95
02/01/2026	09:32:07.917	5		269.95
			5	269.95
			5	269.95
02/01/2026	09:32:04.115	12		269.25
			12	269.25
			12	269.25
02/01/2026	09:31:58.802	7		269.95
			7	269.95
			7	269.95
02/01/2026	09:31:49.580	38		269.95
			38	269.95
			38	269.95
02/01/2026	09:31:43.992	8		269.95
			8	269.95
			8	269.95
02/01/2026	09:31:41.773	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:31:37.084	18		269.95
			18	269.95
			18	269.95
02/01/2026	09:31:34.250	5		269.25
			5	269.25
			5	269.25
02/01/2026	09:31:11.017	3		269.25
			3	269.25
			3	269.25
02/01/2026	09:31:08.618	54		269.95
			54	269.95
			54	269.95
02/01/2026	09:31:05.470	34		269.95
			34	269.95
			24	269.95
			10	269.95
02/01/2026	09:30:45.255	295		269.95
			295	269.95
			295	269.95
02/01/2026	09:30:44.098	100		269.25
			20	269.25
			20	269.25
			25	269.25
			35	269.25
			100	269.25
02/01/2026	09:30:40.375	4		269.95
			4	269.95
			4	269.95
02/01/2026	09:30:38.735	23		269.95
			8	269.95
			23	269.95
			15	269.95
02/01/2026	09:30:06.934	18		269.95
			18	269.95
			18	269.95
02/01/2026	09:30:05.838	75		269.95
			75	269.95
			75	269.95
02/01/2026	09:29:58.649	105		269.60
			105	269.60
			105	269.60
02/01/2026	09:28:55.648	8		269.95
			8	269.95
			8	269.95
02/01/2026	09:28:44.336	25		269.95
			25	269.95
			25	269.95
02/01/2026	09:28:24.896	8		269.95
			8	269.95
			8	269.95
02/01/2026	09:28:24.169	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:28:22.371	100		269.95
			100	269.95
			100	269.95
02/01/2026	09:28:06.014	200		269.95
			157	269.95
			20	269.95
			23	269.95
			200	269.95
02/01/2026	09:27:53.121	6		269.95
			6	269.95
			6	269.95
02/01/2026	09:27:20.733	7		269.95
			7	269.95
			7	269.95
02/01/2026	09:26:58.755	5		269.95
			5	269.95
			5	269.95
02/01/2026	09:26:57.444	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:26:45.311	5		269.95
			5	269.95
			5	269.95
02/01/2026	09:26:06.494	19		269.95
			19	269.95
			19	269.95
02/01/2026	09:25:54.432	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:25:36.270	20		269.95
			20	269.95
			20	269.95
02/01/2026	09:25:35.291	30		269.95
			30	269.95
			30	269.95
02/01/2026	09:25:26.797	20		269.95
			20	269.95
			20	269.95
02/01/2026	09:25:20.031	70		269.25
			70	269.25
			70	269.25
02/01/2026	09:25:12.055	715		269.30
			713	269.30
			707	269.30
			8	269.30
			2	269.30
02/01/2026	09:24:51.413	293		269.25
			20	269.25
			23	269.25
			293	269.25
			250	269.25
02/01/2026	09:24:12.717	5		269.75
			5	269.75
			5	269.75
02/01/2026	09:23:49.296	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:23:46.246	1		269.95
			1	269.95
			1	269.95
02/01/2026	09:22:25.759	4		269.95
			4	269.95
			4	269.95
02/01/2026	09:22:03.932	4		269.95
			4	269.95
			4	269.95
02/01/2026	09:21:27.782	37		269.95
			37	269.95
			37	269.95
02/01/2026	09:21:22.099	1		269.95
			1	269.95
			1	269.95
02/01/2026	09:21:08.769	40		269.95
			40	269.95
			25	269.95
			15	269.95
02/01/2026	09:21:04.358	2		269.95
			2	269.95
			2	269.95
02/01/2026	09:20:58.549	11		269.95
			11	269.95
			11	269.95
02/01/2026	09:20:44.398	1		269.95
			1	269.95
			1	269.95
02/01/2026	09:20:18.268	1		269.85
			1	269.85
			1	269.85

> >>

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: 1 578.50
Ask: 1 579.50
Volume: 16 579
+1.67%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 11:04:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice