Tradegate BSX

Alphabet Inc. Class A

1086

941

298.35

Date	Time	Volume	Order Volume	Price
29/04/2026	18:44:32.007	333		298.35
			333	298.35
			333	298.35
29/04/2026	18:44:17.727	1		298.35
			1	298.35
			1	298.35
29/04/2026	18:43:36.695	100		298.20
			1	298.20
			99	298.20
			100	298.20
29/04/2026	18:43:34.246	1		298.45
			1	298.45
			1	298.45
29/04/2026	18:42:12.851	1		298.20
			1	298.20
			1	298.20
29/04/2026	18:41:50.041	1		298.30
			1	298.30
			1	298.30
29/04/2026	18:41:30.500	11		297.90
			11	297.90
			11	297.90
29/04/2026	18:40:52.400	73		298.30
			73	298.30
			73	298.30
29/04/2026	18:39:48.621	75		298.10
			75	298.10
			75	298.10
29/04/2026	18:39:42.527	44		297.80
			44	297.80
			44	297.80
29/04/2026	18:38:03.857	55		297.55
			55	297.55
			55	297.55
29/04/2026	18:35:23.931	39		297.90
			39	297.90
			39	297.90
29/04/2026	18:34:40.557	55		298.25
			55	298.25
			55	298.25
29/04/2026	18:34:40.172	42		298.00
			42	298.00
			42	298.00
29/04/2026	18:33:05.644	4		298.45
			4	298.45
			4	298.45
29/04/2026	18:32:49.874	1		298.30
			1	298.30
			1	298.30
29/04/2026	18:32:48.435	2		298.05
			2	298.05
			2	298.05
29/04/2026	18:32:47.620	503		298.30
			503	298.30
			503	298.30
29/04/2026	18:32:36.473	6		298.10
			6	298.10
			6	298.10
29/04/2026	18:32:24.200	25		298.35
			25	298.35
			25	298.35
29/04/2026	18:30:10.914	3		298.50
			3	298.50
			3	298.50
29/04/2026	18:29:59.705	1		298.90
			1	298.90
			1	298.90
29/04/2026	18:29:35.077	16		298.95
			16	298.95
			16	298.95
29/04/2026	18:29:06.402	1		298.50
			1	298.50
			1	298.50
29/04/2026	18:29:05.899	20		298.45
			20	298.45
			20	298.45
29/04/2026	18:28:12.786	27		299.00
			5	299.00
			20	299.00
			27	299.00
			2	299.00
29/04/2026	18:27:57.232	6		299.10
			6	299.10
			6	299.10
29/04/2026	18:26:54.460	2		299.20
			2	299.20
			2	299.20
29/04/2026	18:26:24.809	400		299.05
			400	299.05
			400	299.05
29/04/2026	18:25:38.337	20		299.05
			20	299.05
			20	299.05
29/04/2026	18:25:36.190	1		299.30
			1	299.30
			1	299.30
29/04/2026	18:24:53.447	200		299.40
			200	299.40
			200	299.40
29/04/2026	18:23:00.956	35		299.25
			35	299.25
			35	299.25
29/04/2026	18:22:22.675	50		299.40
			50	299.40
			50	299.40
29/04/2026	18:21:54.447	55		299.55
			55	299.55
			55	299.55
29/04/2026	18:21:54.055	80		299.55
			80	299.55
			80	299.55
29/04/2026	18:21:46.900	2		299.50
			2	299.50
			2	299.50
29/04/2026	18:20:04.402	1 000		299.35
			1 000	299.35
			1 000	299.35
29/04/2026	18:19:06.943	4		299.45
			4	299.45
			4	299.45
29/04/2026	18:18:31.936	100		299.30
			100	299.30
			100	299.30
29/04/2026	18:17:07.986	33		299.50
			33	299.50
			33	299.50
29/04/2026	18:16:26.885	7		299.80
			7	299.80
			7	299.80
29/04/2026	18:15:45.562	19		299.95
			19	299.95
			19	299.95
29/04/2026	18:15:33.476	15		299.80
			15	299.80
			15	299.80
29/04/2026	18:13:44.162	1		299.85
			1	299.85
			1	299.85
29/04/2026	18:12:50.948	52		299.55
			52	299.55
			52	299.55
29/04/2026	18:11:50.051	25		299.75
			25	299.75
			25	299.75
29/04/2026	18:11:47.702	5		299.55
			5	299.55
			5	299.55
29/04/2026	18:11:40.331	24		299.50
			24	299.50
			24	299.50
29/04/2026	18:09:43.003	64		299.65
			64	299.65
			64	299.65
29/04/2026	18:08:01.491	4		299.60
			4	299.60
			4	299.60
29/04/2026	18:07:40.220	5		299.60
			5	299.60
			5	299.60
29/04/2026	18:05:36.934	1		299.65
			1	299.65
			1	299.65
29/04/2026	18:05:25.144	8		299.75
			8	299.75
			8	299.75
29/04/2026	18:05:09.353	20		299.80
			20	299.80
			20	299.80
29/04/2026	18:05:06.112	2		299.65
			2	299.65
			2	299.65
29/04/2026	18:05:06.073	10		299.65
			10	299.65
			10	299.65
29/04/2026	18:03:01.948	30		299.85
			30	299.85
			30	299.85
29/04/2026	18:03:01.809	20		299.85
			7	299.85
			20	299.85
			8	299.85
			5	299.85
29/04/2026	18:02:47.532	7		300.20
			7	300.20
			7	300.20
29/04/2026	18:02:15.849	33		300.25
			33	300.25
			33	300.25
29/04/2026	18:01:48.935	161		300.10
			161	300.10
			161	300.10
29/04/2026	18:01:25.995	1		300.30
			1	300.30
			1	300.30
29/04/2026	18:00:54.910	10		300.05
			10	300.05
			10	300.05
29/04/2026	18:00:53.084	5		300.25
			5	300.25
			5	300.25
29/04/2026	18:00:07.264	1		300.15
			1	300.15
			1	300.15
29/04/2026	17:59:48.100	150		300.35
			150	300.35
			150	300.35
29/04/2026	17:58:36.408	9		300.50
			9	300.50
			9	300.50
29/04/2026	17:57:58.747	17		300.25
			17	300.25
			17	300.25
29/04/2026	17:57:10.579	3		300.05
			3	300.05
			3	300.05
29/04/2026	17:56:53.825	1		300.35
			1	300.35
			1	300.35
29/04/2026	17:55:14.715	15		300.20
			15	300.20
			15	300.20
29/04/2026	17:54:13.342	50		300.25
			50	300.25
			50	300.25
29/04/2026	17:53:28.332	50		300.35
			50	300.35
			50	300.35
29/04/2026	17:53:08.919	15		300.15
			15	300.15
			15	300.15
29/04/2026	17:51:16.220	65		300.30
			65	300.30
			65	300.30
29/04/2026	17:50:13.668	18		300.70
			18	300.70
			18	300.70
29/04/2026	17:50:06.224	14		301.00
			14	301.00
			14	301.00
29/04/2026	17:49:56.845	32		300.80
			32	300.80
			32	300.80
29/04/2026	17:47:27.475	14		301.15
			14	301.15
			14	301.15
29/04/2026	17:47:19.771	2		301.00
			2	301.00
			2	301.00
29/04/2026	17:47:12.447	1		301.20
			1	301.20
			1	301.20
29/04/2026	17:46:41.911	6		301.10
			6	301.10
			6	301.10
29/04/2026	17:45:13.362	200		300.65
			200	300.65
			200	300.65
29/04/2026	17:45:12.866	15		300.90
			15	300.90
			15	300.90
29/04/2026	17:43:22.416	1		301.25
			1	301.25
			1	301.25
29/04/2026	17:42:10.136	1		300.90
			1	300.90
			1	300.90
29/04/2026	17:41:20.251	2		301.05
			2	301.05
			2	301.05
29/04/2026	17:40:50.397	37		300.90
			37	300.90
			37	300.90
29/04/2026	17:40:10.470	6		301.40
			6	301.40
			6	301.40
29/04/2026	17:39:54.979	1		301.20
			1	301.20
			1	301.20
29/04/2026	17:38:09.491	20		301.55
			20	301.55
			20	301.55
29/04/2026	17:37:58.901	139		301.70
			139	301.70
			139	301.70
29/04/2026	17:37:56.221	10		301.50
			10	301.50
			10	301.50
29/04/2026	17:37:14.527	9		301.45
			9	301.45
			9	301.45
29/04/2026	17:36:51.591	37		301.30
			37	301.30
			37	301.30
29/04/2026	17:36:24.485	10		301.40
			10	301.40
			10	301.40
29/04/2026	17:36:06.110	1 000		301.35
			1 000	301.35
			1 000	301.35
29/04/2026	17:35:16.234	2		301.45
			2	301.45
			2	301.45
29/04/2026	17:34:29.462	6		301.35
			6	301.35
			6	301.35
29/04/2026	17:33:33.121	2		301.30
			2	301.30
			2	301.30
29/04/2026	17:33:32.209	35		301.25
			35	301.25
			35	301.25
29/04/2026	17:33:06.713	5		301.10
			5	301.10
			5	301.10
29/04/2026	17:28:48.214	28		300.75
			28	300.75
			28	300.75
29/04/2026	17:28:35.150	5		300.75
			5	300.75
			5	300.75
29/04/2026	17:28:21.762	1		300.95
			1	300.95
			1	300.95
29/04/2026	17:28:15.648	1		300.85
			1	300.85
			1	300.85
29/04/2026	17:27:21.294	8		301.00
			8	301.00
			8	301.00
29/04/2026	17:26:49.855	1		300.90
			1	300.90
			1	300.90
29/04/2026	17:26:24.634	2		300.60
			2	300.60
			2	300.60
29/04/2026	17:25:55.028	35		300.55
			35	300.55
			35	300.55
29/04/2026	17:25:19.976	10		300.75
			10	300.75
			10	300.75
29/04/2026	17:24:27.776	2		300.40
			2	300.40
			2	300.40
29/04/2026	17:23:39.552	1		300.85
			1	300.85
			1	300.85
29/04/2026	17:23:04.535	4		300.35
			4	300.35
			4	300.35
29/04/2026	17:20:41.444	23		300.80
			23	300.80
			23	300.80
29/04/2026	17:20:06.128	4		300.95
			4	300.95
			4	300.95
29/04/2026	17:19:39.472	3		300.75
			3	300.75
			3	300.75
29/04/2026	17:18:43.518	27		300.85
			27	300.85
			27	300.85
29/04/2026	17:18:12.584	11		300.95
			11	300.95
			11	300.95
29/04/2026	17:17:44.868	20		300.95
			20	300.95
			20	300.95
29/04/2026	17:17:41.991	40		300.90
			40	300.90
			40	300.90
29/04/2026	17:17:32.304	10		301.05
			10	301.05
			10	301.05
29/04/2026	17:17:01.455	844		300.75
			844	300.75
			844	300.75
29/04/2026	17:16:40.784	3		300.80
			3	300.80
			3	300.80
29/04/2026	17:16:14.350	1		300.90
			1	300.90
			1	300.90
29/04/2026	17:15:08.819	1 000		300.70
			1 000	300.70
			1 000	300.70
29/04/2026	17:14:54.154	20		300.80
			20	300.80
			20	300.80
29/04/2026	17:14:22.605	10		300.60
			10	300.60
			10	300.60
29/04/2026	17:13:51.404	8		300.80
			8	300.80
			8	300.80
29/04/2026	17:13:38.229	10		300.80
			10	300.80
			10	300.80
29/04/2026	17:12:19.499	23		300.85
			23	300.85
			23	300.85
29/04/2026	17:12:02.266	5		301.00
			5	301.00
			5	301.00
29/04/2026	17:11:44.036	93		301.20
			93	301.20
			93	301.20
29/04/2026	17:09:27.397	1		301.25
			1	301.25
			1	301.25
29/04/2026	17:08:36.353	56		301.45
			56	301.45
			56	301.45
29/04/2026	17:08:12.593	200		301.40
			200	301.40
			200	301.40
29/04/2026	17:07:21.196	10		301.55
			10	301.55
			10	301.55
29/04/2026	17:07:09.117	1		301.60
			1	301.60
			1	301.60
29/04/2026	17:07:06.296	125		301.60
			125	301.60
			125	301.60
29/04/2026	17:06:44.949	20		301.70
			20	301.70
			20	301.70
29/04/2026	17:06:25.972	132		301.80
			132	301.80
			132	301.80
29/04/2026	17:05:37.908	4		301.85
			4	301.85
			4	301.85
29/04/2026	17:05:01.488	50		301.60
			50	301.60
			50	301.60
29/04/2026	17:04:40.699	3		301.40
			3	301.40
			3	301.40
29/04/2026	17:04:33.078	130		301.45
			130	301.45
			130	301.45
29/04/2026	17:04:17.545	1		301.30
			1	301.30
			1	301.30
29/04/2026	17:04:17.341	1		301.10
			1	301.10
			1	301.10
29/04/2026	17:03:20.828	7		301.60
			7	301.60
			7	301.60
29/04/2026	17:03:07.723	16		301.85
			16	301.85
			16	301.85
29/04/2026	17:01:23.939	15		301.45
			15	301.45
			15	301.45
29/04/2026	17:01:21.987	110		301.30
			110	301.30
			110	301.30
29/04/2026	17:01:16.543	20		301.40
			20	301.40
			20	301.40
29/04/2026	17:01:07.732	50		301.35
			50	301.35
			50	301.35
29/04/2026	17:00:35.190	2		301.05
			2	301.05
			2	301.05
29/04/2026	17:00:23.709	20		301.05
			20	301.05
			20	301.05
29/04/2026	16:59:34.990	4		301.05
			4	301.05
			4	301.05
29/04/2026	16:59:21.016	1		301.05
			1	301.05
			1	301.05
29/04/2026	16:59:20.682	1		301.10
			1	301.10
			1	301.10
29/04/2026	16:59:00.446	20		301.00
			20	301.00
			20	301.00
29/04/2026	16:58:58.560	1		301.00
			1	301.00
			1	301.00
29/04/2026	16:58:31.153	5		301.20
			5	301.20
			5	301.20
29/04/2026	16:58:21.840	167		301.25
			167	301.25
			167	301.25
29/04/2026	16:58:21.791	50		301.25
			50	301.25
			50	301.25
29/04/2026	16:57:49.854	1		301.60
			1	301.60
			1	301.60
29/04/2026	16:57:37.233	40		301.65
			40	301.65
			40	301.65
29/04/2026	16:57:21.739	10		301.80
			10	301.80
			10	301.80
29/04/2026	16:57:17.099	20		301.60
			20	301.60
			20	301.60
29/04/2026	16:57:12.753	1		301.60
			1	301.60
			1	301.60
29/04/2026	16:56:40.001	17		301.65
			17	301.65
			17	301.65
29/04/2026	16:56:25.908	2		301.45
			2	301.45
			2	301.45
29/04/2026	16:56:25.851	50		301.60
			50	301.60
			50	301.60
29/04/2026	16:55:45.354	10		301.70
			10	301.70
			10	301.70
29/04/2026	16:55:39.052	1		301.70
			1	301.70
			1	301.70
29/04/2026	16:55:31.484	3		301.55
			3	301.55
			3	301.55
29/04/2026	16:55:07.886	1		301.85
			1	301.85
			1	301.85
29/04/2026	16:55:02.015	2		301.70
			2	301.70
			2	301.70
29/04/2026	16:54:41.057	40		301.65
			40	301.65
			40	301.65
29/04/2026	16:53:30.265	2		301.80
			2	301.80
			2	301.80
29/04/2026	16:52:10.684	29		302.50
			29	302.50
			29	302.50
29/04/2026	16:51:09.497	3		302.40
			3	302.40
			3	302.40
29/04/2026	16:51:09.374	4		302.55
			4	302.55
			4	302.55
29/04/2026	16:50:20.629	5		302.90
			5	302.90
			5	302.90
29/04/2026	16:50:07.963	1		302.85
			1	302.85
			1	302.85
29/04/2026	16:49:40.596	15		302.50
			15	302.50
			15	302.50
29/04/2026	16:48:59.078	1		303.00
			1	303.00
			1	303.00
29/04/2026	16:48:41.869	800		302.75
			800	302.75
			800	302.75
29/04/2026	16:48:08.929	10		303.10
			10	303.10
			10	303.10
29/04/2026	16:48:07.472	10		303.10
			10	303.10
			10	303.10
29/04/2026	16:47:11.666	1		302.90
			1	302.90
			1	302.90
29/04/2026	16:47:00.192	2		303.10
			2	303.10
			2	303.10
29/04/2026	16:46:49.806	1		303.15
			1	303.15
			1	303.15
29/04/2026	16:46:47.371	3		303.20
			3	303.20
			3	303.20
29/04/2026	16:46:45.427	20		303.15
			20	303.15
			20	303.15
29/04/2026	16:46:10.283	1		302.95
			1	302.95
			1	302.95
29/04/2026	16:45:50.019	1		303.40
			1	303.40
			1	303.40
29/04/2026	16:45:32.011	13		302.95
			13	302.95
			13	302.95
29/04/2026	16:45:31.950	1		302.95
			1	302.95
			1	302.95
29/04/2026	16:45:14.327	66		303.10
			66	303.10
			66	303.10
29/04/2026	16:44:58.481	1 500		303.35
			1 500	303.35
			1 500	303.35
29/04/2026	16:44:57.438	100		303.50
			16	303.50
			84	303.50
			100	303.50
29/04/2026	16:44:50.500	250		303.45
			250	303.45
			250	303.45
29/04/2026	16:43:28.427	593		303.20
			593	303.20
			593	303.20
29/04/2026	16:43:28.209	30		303.20
			30	303.20
			30	303.20
29/04/2026	16:43:02.189	1		302.85
			1	302.85
			1	302.85
29/04/2026	16:42:13.053	3		302.85
			3	302.85
			3	302.85
29/04/2026	16:42:12.999	5		302.85
			5	302.85
			5	302.85
29/04/2026	16:41:28.553	100		303.50
			100	303.50
			100	303.50
29/04/2026	16:41:23.596	5		303.55
			5	303.55
			5	303.55
29/04/2026	16:41:16.349	30		303.70
			30	303.70
			30	303.70
29/04/2026	16:39:57.979	12		303.70
			12	303.70
			12	303.70
29/04/2026	16:39:46.304	30		303.90
			30	303.90
			30	303.90
29/04/2026	16:39:38.293	50		303.60
			50	303.60
			50	303.60
29/04/2026	16:39:11.389	28		303.55
			28	303.55
			28	303.55
29/04/2026	16:39:04.524	282		303.80
			282	303.80
			282	303.80
29/04/2026	16:38:31.039	3		303.55
			3	303.55
			3	303.55
29/04/2026	16:38:17.145	10		303.65
			10	303.65
			10	303.65
29/04/2026	16:37:24.308	7		304.20
			7	304.20
			7	304.20
29/04/2026	16:37:22.309	2		304.20
			2	304.20
			2	304.20
29/04/2026	16:37:18.101	1		304.20
			1	304.20
			1	304.20
29/04/2026	16:37:09.479	1		303.70
			1	303.70
			1	303.70
29/04/2026	16:37:08.676	100		303.85
			100	303.85
			100	303.85
29/04/2026	16:37:00.274	177		304.00
			12	304.00
			100	304.00
			45	304.00
			20	304.00
			177	304.00
29/04/2026	16:35:58.177	10		303.80
			10	303.80
			10	303.80
29/04/2026	16:35:32.667	1		303.80
			1	303.80
			1	303.80
29/04/2026	16:35:14.501	5		303.60
			5	303.60
			5	303.60
29/04/2026	16:34:24.555	25		303.30
			25	303.30
			25	303.30
29/04/2026	16:34:20.122	5		303.35
			5	303.35
			5	303.35
29/04/2026	16:34:13.235	5		303.65
			5	303.65
			5	303.65
29/04/2026	16:33:59.098	30		303.55
			30	303.55
			30	303.55
29/04/2026	16:33:20.506	9		303.00
			9	303.00
			9	303.00
29/04/2026	16:33:10.399	1		303.30
			1	303.30
			1	303.30
29/04/2026	16:33:08.585	60		303.25
			60	303.25
			60	303.25
29/04/2026	16:32:58.088	100		303.15
			100	303.15
			100	303.15
29/04/2026	16:32:57.633	222		303.00
			7	303.00
			13	303.00
			37	303.00
			222	303.00
			5	303.00
			5	303.00
			25	303.00
			3	303.00
			20	303.00
			107	303.00
29/04/2026	16:32:44.738	3		302.95
			3	302.95
			3	302.95
29/04/2026	16:32:15.784	7		302.75
			7	302.75
			7	302.75
29/04/2026	16:32:05.249	15		302.70
			15	302.70
			15	302.70
29/04/2026	16:32:04.982	85		302.50
			85	302.50
			80	302.50
			1	302.50
			4	302.50
29/04/2026	16:31:56.235	149		302.30
			149	302.30
			149	302.30
29/04/2026	16:31:53.603	50		302.25
			50	302.25
			50	302.25
29/04/2026	16:31:11.690	50		302.25
			50	302.25
			50	302.25
29/04/2026	16:29:09.792	1		302.20
			1	302.20
			1	302.20
29/04/2026	16:28:54.011	20		302.20
			20	302.20
			20	302.20
29/04/2026	16:28:49.934	20		302.00
			20	302.00
			20	302.00
29/04/2026	16:27:59.045	20		302.40
			20	302.40
			20	302.40
29/04/2026	16:27:12.413	1		302.00
			1	302.00
			1	302.00
29/04/2026	16:26:58.565	5		302.00
			5	302.00
			5	302.00
29/04/2026	16:26:03.456	159		302.00
			73	302.00
			5	302.00
			80	302.00
			159	302.00
			1	302.00
29/04/2026	16:25:39.264	75		301.80
			75	301.80
			75	301.80
29/04/2026	16:25:31.414	4		301.90
			4	301.90
			4	301.90
29/04/2026	16:24:50.454	75		301.50
			75	301.50
			75	301.50
29/04/2026	16:24:26.893	1		301.50
			1	301.50
			1	301.50
29/04/2026	16:23:27.013	4		301.65
			4	301.65
			4	301.65
29/04/2026	16:22:53.806	5		301.80
			5	301.80
			5	301.80
29/04/2026	16:22:43.454	3		301.75
			3	301.75
			3	301.75
29/04/2026	16:22:09.529	40		301.70
			40	301.70
			40	301.70
29/04/2026	16:21:56.792	10		301.65
			10	301.65
			10	301.65
29/04/2026	16:21:49.636	15		301.60
			15	301.60
			15	301.60
29/04/2026	16:21:43.291	4		301.65
			4	301.65
			4	301.65
29/04/2026	16:21:06.793	150		301.45
			150	301.45
			150	301.45
29/04/2026	16:20:21.423	10		301.40
			10	301.40
			10	301.40
29/04/2026	16:19:19.429	34		301.20
			34	301.20
			34	301.20
29/04/2026	16:18:30.551	17		301.20
			17	301.20
			17	301.20
29/04/2026	16:17:58.736	167		300.95
			167	300.95
			167	300.95
29/04/2026	16:17:47.869	2		300.80
			2	300.80
			2	300.80
29/04/2026	16:17:44.624	10		300.85
			10	300.85
			10	300.85
29/04/2026	16:17:40.562	37		300.75
			37	300.75
			37	300.75
29/04/2026	16:16:42.976	2		300.80
			2	300.80
			2	300.80
29/04/2026	16:16:33.280	12		300.80
			12	300.80
			12	300.80
29/04/2026	16:16:30.487	1		300.80
			1	300.80
			1	300.80
29/04/2026	16:15:58.163	79		300.90
			79	300.90
			79	300.90
29/04/2026	16:15:53.044	35		301.00
			35	301.00
			35	301.00
29/04/2026	16:15:49.380	5		300.85
			5	300.85
			5	300.85
29/04/2026	16:15:36.347	71		300.95
			71	300.95
			71	300.95
29/04/2026	16:15:35.568	12		300.85
			12	300.85
			12	300.85
29/04/2026	16:14:54.396	20		301.25
			20	301.25
			20	301.25
29/04/2026	16:13:58.249	36		301.00
			36	301.00
			5	301.00
			31	301.00
29/04/2026	16:13:50.445	650		301.20
			650	301.20
			650	301.20
29/04/2026	16:13:16.791	105		301.50
			105	301.50
			105	301.50
29/04/2026	16:13:12.948	20		301.40
			20	301.40
			20	301.40
29/04/2026	16:13:10.096	25		301.35
			25	301.35
			25	301.35
29/04/2026	16:13:03.470	500		301.60
			30	301.60
			440	301.60
			30	301.60
			500	301.60
29/04/2026	16:12:54.433	10		301.30
			10	301.30
			10	301.30
29/04/2026	16:12:54.205	5		301.25
			5	301.25
			5	301.25
29/04/2026	16:12:38.938	15		301.15
			15	301.15
			15	301.15
29/04/2026	16:12:37.360	58		301.00
			8	301.00
			10	301.00
			58	301.00
			20	301.00
			20	301.00
29/04/2026	16:12:23.555	3		300.80
			3	300.80
			3	300.80
29/04/2026	16:12:04.910	10		300.80
			10	300.80
			10	300.80
29/04/2026	16:12:01.793	2		300.70
			2	300.70
			2	300.70
29/04/2026	16:11:14.134	400		300.75
			400	300.75
			400	300.75
29/04/2026	16:10:55.230	5		300.65
			5	300.65
			5	300.65
29/04/2026	16:10:43.765	5		300.70
			5	300.70
			5	300.70
29/04/2026	16:10:23.966	1		300.50
			1	300.50
			1	300.50
29/04/2026	16:09:46.661	2		300.30
			2	300.30
			2	300.30
29/04/2026	16:09:23.994	6		300.55
			6	300.55
			6	300.55
29/04/2026	16:09:22.775	1		300.50
			1	300.50
			1	300.50
29/04/2026	16:09:13.533	4		300.35
			4	300.35
			4	300.35
29/04/2026	16:09:01.756	1		300.40
			1	300.40
			1	300.40
29/04/2026	16:08:27.876	1		300.45
			1	300.45
			1	300.45
29/04/2026	16:08:25.268	10		300.40
			10	300.40
			10	300.40
29/04/2026	16:08:08.958	4		300.45
			4	300.45
			4	300.45
29/04/2026	16:07:32.450	16		300.35
			16	300.35
			16	300.35
29/04/2026	16:06:41.911	25		300.30
			25	300.30
			25	300.30
29/04/2026	16:04:34.577	5		300.65
			5	300.65
			5	300.65
29/04/2026	16:04:15.551	3		300.25
			3	300.25
			3	300.25
29/04/2026	16:03:29.861	1		300.15
			1	300.15
			1	300.15
29/04/2026	16:03:07.884	1		300.40
			1	300.40
			1	300.40
29/04/2026	16:03:05.589	30		300.30
			30	300.30
			30	300.30
29/04/2026	16:03:04.976	135		300.30
			135	300.30
			135	300.30
29/04/2026	16:03:01.579	3		300.60
			3	300.60
			3	300.60
29/04/2026	16:02:03.694	10		300.35
			10	300.35
			10	300.35
29/04/2026	16:01:51.469	8		300.55
			8	300.55
			8	300.55
29/04/2026	16:01:22.116	79		300.50
			79	300.50
			79	300.50
29/04/2026	16:00:35.659	50		300.85
			50	300.85
			50	300.85
29/04/2026	16:00:01.965	3		300.95
			3	300.95
			3	300.95
29/04/2026	16:00:01.732	10		300.80
			10	300.80
			10	300.80
29/04/2026	15:59:54.374	1 000		300.60
			1 000	300.60
			1 000	300.60
29/04/2026	15:59:52.358	250		300.75
			250	300.75
			250	300.75
29/04/2026	15:59:27.449	486		300.20
			486	300.20
			486	300.20
29/04/2026	15:58:18.982	35		300.25
			35	300.25
			35	300.25
29/04/2026	15:57:30.894	33		300.25
			33	300.25
			33	300.25
29/04/2026	15:56:41.820	20		300.50
			20	300.50
			20	300.50
29/04/2026	15:56:24.280	70		300.45
			70	300.45
			70	300.45

> >>

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: 1 341.40
Ask: 1 343.00
Volume: 30 839
+0.19%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2026 @ 18:45:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice