Tradegate BSX

Alphabet Inc. Class A

1687

1506

279.20

Date	Time	Volume	Order Volume	Price
08/01/2026	21:59:09.336	10		279.20
			10	279.20
			10	279.20
08/01/2026	21:58:17.754	45		279.25
			45	279.25
			45	279.25
08/01/2026	21:56:21.149	1		279.15
			1	279.15
			1	279.15
08/01/2026	21:55:48.971	10		279.40
			10	279.40
			10	279.40
08/01/2026	21:55:15.160	40		279.30
			40	279.30
			40	279.30
08/01/2026	21:55:00.294	35		279.30
			35	279.30
			35	279.30
08/01/2026	21:54:51.663	322		279.25
			322	279.25
			255	279.25
			67	279.25
08/01/2026	21:54:50.400	67		279.20
			67	279.20
			67	279.20
08/01/2026	21:52:41.032	8		279.00
			8	279.00
			8	279.00
08/01/2026	21:51:22.816	9		279.15
			9	279.15
			9	279.15
08/01/2026	21:51:10.545	100		279.15
			100	279.15
			100	279.15
08/01/2026	21:50:54.904	100		279.15
			100	279.15
			100	279.15
08/01/2026	21:50:35.517	25		279.25
			25	279.25
			25	279.25
08/01/2026	21:50:34.854	35		279.25
			35	279.25
			35	279.25
08/01/2026	21:50:15.917	4		279.25
			4	279.25
			4	279.25
08/01/2026	21:49:45.554	5		279.25
			5	279.25
			5	279.25
08/01/2026	21:48:31.380	2		279.40
			2	279.40
			2	279.40
08/01/2026	21:48:02.500	4		279.25
			4	279.25
			4	279.25
08/01/2026	21:47:34.321	100		279.25
			100	279.25
			100	279.25
08/01/2026	21:47:05.222	115		279.20
			115	279.20
			115	279.20
08/01/2026	21:45:05.765	1		279.10
			1	279.10
			1	279.10
08/01/2026	21:41:14.425	11		279.00
			11	279.00
			11	279.00
08/01/2026	21:36:28.372	20		279.00
			20	279.00
			20	279.00
08/01/2026	21:35:21.468	235		279.00
			235	279.00
			235	279.00
08/01/2026	21:32:23.673	10		278.90
			10	278.90
			10	278.90
08/01/2026	21:31:16.943	322		279.05
			322	279.05
			322	279.05
08/01/2026	21:28:41.891	6		279.20
			6	279.20
			6	279.20
08/01/2026	21:28:26.915	10		279.20
			10	279.20
			10	279.20
08/01/2026	21:27:52.310	1		279.25
			1	279.25
			1	279.25
08/01/2026	21:27:01.142	326		279.15
			326	279.15
			326	279.15
08/01/2026	21:26:53.964	80		278.95
			80	278.95
			80	278.95
08/01/2026	21:24:22.442	4		279.05
			4	279.05
			4	279.05
08/01/2026	21:23:30.209	5		279.10
			5	279.10
			5	279.10
08/01/2026	21:22:27.795	50		278.85
			50	278.85
			50	278.85
08/01/2026	21:21:20.380	14		278.85
			14	278.85
			14	278.85
08/01/2026	21:18:54.111	8		278.85
			8	278.85
			8	278.85
08/01/2026	21:18:21.211	10		278.75
			10	278.75
			10	278.75
08/01/2026	21:18:01.982	7		278.75
			7	278.75
			7	278.75
08/01/2026	21:17:15.310	3		278.80
			3	278.80
			3	278.80
08/01/2026	21:16:15.230	9		278.90
			9	278.90
			9	278.90
08/01/2026	21:15:34.636	1		279.10
			1	279.10
			1	279.10
08/01/2026	21:14:59.421	10		279.10
			10	279.10
			10	279.10
08/01/2026	21:10:29.874	17		278.75
			17	278.75
			17	278.75
08/01/2026	21:10:08.084	1		278.75
			1	278.75
			1	278.75
08/01/2026	21:09:07.711	40		278.60
			40	278.60
			40	278.60
08/01/2026	21:08:45.906	10		278.50
			10	278.50
			10	278.50
08/01/2026	21:08:43.320	8		278.55
			8	278.55
			8	278.55
08/01/2026	21:08:13.046	11		278.55
			11	278.55
			11	278.55
08/01/2026	21:07:10.143	5		278.25
			5	278.25
			5	278.25
08/01/2026	21:05:13.259	1		278.65
			1	278.65
			1	278.65
08/01/2026	21:05:07.012	50		278.65
			50	278.65
			50	278.65
08/01/2026	21:02:50.850	10		278.65
			10	278.65
			10	278.65
08/01/2026	21:02:42.292	20		278.65
			20	278.65
			20	278.65
08/01/2026	21:02:22.495	4		278.60
			4	278.60
			4	278.60
08/01/2026	21:01:16.148	30		278.80
			30	278.80
			30	278.80
08/01/2026	21:00:29.362	200		278.65
			200	278.65
			200	278.65
08/01/2026	20:57:29.394	10		278.50
			10	278.50
			10	278.50
08/01/2026	20:55:17.190	36		278.45
			36	278.45
			36	278.45
08/01/2026	20:54:38.382	1		278.50
			1	278.50
			1	278.50
08/01/2026	20:53:35.085	4		278.75
			4	278.75
			4	278.75
08/01/2026	20:52:35.103	1		278.75
			1	278.75
			1	278.75
08/01/2026	20:52:10.294	8		278.75
			8	278.75
			8	278.75
08/01/2026	20:52:08.380	7		278.75
			7	278.75
			7	278.75
08/01/2026	20:51:54.850	36		278.75
			36	278.75
			36	278.75
08/01/2026	20:51:03.150	6		278.65
			6	278.65
			6	278.65
08/01/2026	20:50:52.745	1		278.80
			1	278.80
			1	278.80
08/01/2026	20:50:52.432	6		278.65
			6	278.65
			6	278.65
08/01/2026	20:50:21.844	1		278.75
			1	278.75
			1	278.75
08/01/2026	20:49:59.500	8		278.65
			8	278.65
			8	278.65
08/01/2026	20:48:18.192	358		278.80
			358	278.80
			358	278.80
08/01/2026	20:48:08.720	1		278.60
			1	278.60
			1	278.60
08/01/2026	20:47:06.562	100		278.75
			100	278.75
			100	278.75
08/01/2026	20:41:45.076	2		278.75
			2	278.75
			2	278.75
08/01/2026	20:41:25.843	10		278.80
			10	278.80
			10	278.80
08/01/2026	20:39:37.794	72		279.10
			72	279.10
			72	279.10
08/01/2026	20:39:15.959	40		279.00
			40	279.00
			40	279.00
08/01/2026	20:37:39.987	1		278.90
			1	278.90
			1	278.90
08/01/2026	20:37:04.239	40		279.00
			40	279.00
			40	279.00
08/01/2026	20:35:32.474	1		279.10
			1	279.10
			1	279.10
08/01/2026	20:34:35.405	4		279.30
			4	279.30
			4	279.30
08/01/2026	20:34:09.772	2		279.30
			2	279.30
			2	279.30
08/01/2026	20:33:31.002	1		279.65
			1	279.65
			1	279.65
08/01/2026	20:32:21.144	17		279.60
			17	279.60
			17	279.60
08/01/2026	20:31:03.299	8		279.65
			8	279.65
			8	279.65
08/01/2026	20:29:52.998	1		279.85
			1	279.85
			1	279.85
08/01/2026	20:28:52.978	15		279.60
			15	279.60
			15	279.60
08/01/2026	20:26:46.149	3		279.65
			3	279.65
			3	279.65
08/01/2026	20:26:11.017	1		279.85
			1	279.85
			1	279.85
08/01/2026	20:25:06.113	6		279.80
			6	279.80
			6	279.80
08/01/2026	20:24:43.868	2		279.80
			2	279.80
			2	279.80
08/01/2026	20:23:48.711	45		279.50
			45	279.50
			45	279.50
08/01/2026	20:23:16.798	8		279.65
			8	279.65
			8	279.65
08/01/2026	20:23:05.773	17		279.65
			17	279.65
			17	279.65
08/01/2026	20:22:55.763	5		279.70
			5	279.70
			5	279.70
08/01/2026	20:22:38.101	1		279.80
			1	279.80
			1	279.80
08/01/2026	20:21:12.674	5		279.85
			5	279.85
			5	279.85
08/01/2026	20:21:03.972	1		279.75
			1	279.75
			1	279.75
08/01/2026	20:19:13.227	9		279.65
			9	279.65
			9	279.65
08/01/2026	20:17:39.469	78		279.50
			78	279.50
			78	279.50
08/01/2026	20:17:29.467	4		279.45
			4	279.45
			4	279.45
08/01/2026	20:16:18.659	40		279.45
			40	279.45
			40	279.45
08/01/2026	20:13:08.065	179		279.65
			179	279.65
			179	279.65
08/01/2026	20:12:55.543	1		279.70
			1	279.70
			1	279.70
08/01/2026	20:12:16.310	1		279.65
			1	279.65
			1	279.65
08/01/2026	20:11:11.626	1		279.45
			1	279.45
			1	279.45
08/01/2026	20:10:58.900	10		279.45
			10	279.45
			10	279.45
08/01/2026	20:10:46.678	3		279.45
			3	279.45
			3	279.45
08/01/2026	20:09:00.985	10		279.80
			10	279.80
			10	279.80
08/01/2026	20:08:25.156	30		279.80
			30	279.80
			30	279.80
08/01/2026	20:07:55.129	4		279.85
			4	279.85
			4	279.85
08/01/2026	20:06:38.710	25		279.80
			25	279.80
			25	279.80
08/01/2026	20:04:16.889	1		279.85
			1	279.85
			1	279.85
08/01/2026	20:04:09.835	15		279.80
			15	279.80
			15	279.80
08/01/2026	20:04:04.686	1		279.90
			1	279.90
			1	279.90
08/01/2026	20:03:09.679	17		279.85
			17	279.85
			17	279.85
08/01/2026	20:02:57.700	8		279.90
			8	279.90
			8	279.90
08/01/2026	20:02:56.844	3		279.90
			3	279.90
			3	279.90
08/01/2026	20:02:22.792	2		280.00
			2	280.00
			2	280.00
08/01/2026	20:01:53.190	1		279.85
			1	279.85
			1	279.85
08/01/2026	20:00:18.702	4		279.65
			4	279.65
			4	279.65
08/01/2026	19:58:18.175	5		279.50
			5	279.50
			5	279.50
08/01/2026	19:58:16.818	5		279.65
			5	279.65
			5	279.65
08/01/2026	19:58:07.646	1		279.70
			1	279.70
			1	279.70
08/01/2026	19:53:18.385	7		279.70
			7	279.70
			7	279.70
08/01/2026	19:52:53.870	10		279.80
			10	279.80
			10	279.80
08/01/2026	19:51:55.584	40		279.80
			40	279.80
			40	279.80
08/01/2026	19:51:49.986	10		279.90
			10	279.90
			10	279.90
08/01/2026	19:51:45.505	10		279.90
			10	279.90
			10	279.90
08/01/2026	19:51:25.957	1		279.95
			1	279.95
			1	279.95
08/01/2026	19:51:22.419	1		279.90
			1	279.90
			1	279.90
08/01/2026	19:51:14.840	35		280.00
			35	280.00
			35	280.00
08/01/2026	19:51:10.548	1		279.85
			1	279.85
			1	279.85
08/01/2026	19:50:43.772	1		279.85
			1	279.85
			1	279.85
08/01/2026	19:50:37.640	20		279.95
			20	279.95
			20	279.95
08/01/2026	19:50:34.716	12		279.95
			12	279.95
			12	279.95
08/01/2026	19:50:00.694	1		279.90
			1	279.90
			1	279.90
08/01/2026	19:49:48.720	3		279.90
			3	279.90
			3	279.90
08/01/2026	19:48:30.326	10		280.00
			10	280.00
			10	280.00
08/01/2026	19:48:01.316	2		280.10
			2	280.10
			2	280.10
08/01/2026	19:46:42.702	3		279.95
			3	279.95
			3	279.95
08/01/2026	19:46:38.337	3		279.95
			3	279.95
			3	279.95
08/01/2026	19:46:05.480	10		280.00
			10	280.00
			10	280.00
08/01/2026	19:44:04.952	12		279.80
			12	279.80
			12	279.80
08/01/2026	19:41:42.040	4		279.85
			4	279.85
			4	279.85
08/01/2026	19:41:36.006	80		279.85
			80	279.85
			80	279.85
08/01/2026	19:39:50.481	7		279.90
			7	279.90
			7	279.90
08/01/2026	19:39:31.779	1		279.85
			1	279.85
			1	279.85
08/01/2026	19:38:47.121	36		279.85
			36	279.85
			36	279.85
08/01/2026	19:38:35.026	10		279.85
			10	279.85
			10	279.85
08/01/2026	19:38:23.350	5		279.95
			5	279.95
			5	279.95
08/01/2026	19:38:19.915	8		279.95
			8	279.95
			8	279.95
08/01/2026	19:37:57.742	20		279.80
			20	279.80
			20	279.80
08/01/2026	19:35:13.510	3		279.95
			3	279.95
			3	279.95
08/01/2026	19:33:49.061	20		280.10
			20	280.10
			20	280.10
08/01/2026	19:32:46.161	10		279.95
			10	279.95
			10	279.95
08/01/2026	19:31:26.417	10		280.20
			10	280.20
			10	280.20
08/01/2026	19:31:08.021	3		280.00
			3	280.00
			3	280.00
08/01/2026	19:30:43.514	3		280.10
			3	280.10
			3	280.10
08/01/2026	19:30:27.980	70		280.00
			70	280.00
			70	280.00
08/01/2026	19:30:20.384	14		280.00
			14	280.00
			14	280.00
08/01/2026	19:27:01.037	5		280.35
			5	280.35
			5	280.35
08/01/2026	19:25:48.718	10		280.40
			10	280.40
			10	280.40
08/01/2026	19:25:05.988	3		280.40
			3	280.40
			3	280.40
08/01/2026	19:24:06.222	5		280.40
			5	280.40
			5	280.40
08/01/2026	19:21:20.453	10		280.50
			10	280.50
			10	280.50
08/01/2026	19:20:30.794	100		280.50
			100	280.50
			100	280.50
08/01/2026	19:19:21.940	3		280.15
			3	280.15
			3	280.15
08/01/2026	19:18:31.195	1		280.35
			1	280.35
			1	280.35
08/01/2026	19:18:25.598	4		280.00
			4	280.00
			4	280.00
08/01/2026	19:17:16.219	3		279.95
			3	279.95
			3	279.95
08/01/2026	19:17:11.795	37		279.95
			17	279.95
			37	279.95
			20	279.95
08/01/2026	19:16:42.712	1		279.90
			1	279.90
			1	279.90
08/01/2026	19:16:26.607	5		280.00
			5	280.00
			5	280.00
08/01/2026	19:15:57.007	1		279.95
			1	279.95
			1	279.95
08/01/2026	19:15:05.918	1		279.85
			1	279.85
			1	279.85
08/01/2026	19:15:05.314	1		279.90
			1	279.90
			1	279.90
08/01/2026	19:14:41.253	5		279.90
			5	279.90
			5	279.90
08/01/2026	19:12:04.342	40		279.70
			40	279.70
			40	279.70
08/01/2026	19:10:22.335	70		279.75
			70	279.75
			70	279.75
08/01/2026	19:08:44.850	200		279.85
			200	279.85
			200	279.85
08/01/2026	19:08:44.746	71		279.85
			71	279.85
			71	279.85
08/01/2026	19:08:44.678	7		280.00
			7	280.00
			7	280.00
08/01/2026	19:08:04.423	8		280.20
			8	280.20
			8	280.20
08/01/2026	19:07:54.063	10		280.10
			10	280.10
			10	280.10
08/01/2026	19:07:53.892	9		280.25
			9	280.25
			9	280.25
08/01/2026	19:06:41.182	30		280.15
			30	280.15
			30	280.15
08/01/2026	19:06:07.361	1		280.25
			1	280.25
			1	280.25
08/01/2026	19:03:21.061	4		280.30
			4	280.30
			4	280.30
08/01/2026	19:03:11.430	1		280.35
			1	280.35
			1	280.35
08/01/2026	19:03:05.962	10		280.35
			10	280.35
			10	280.35
08/01/2026	19:01:07.696	18		280.40
			18	280.40
			18	280.40
08/01/2026	19:00:54.163	1		280.35
			1	280.35
			1	280.35
08/01/2026	18:59:55.571	20		280.55
			20	280.55
			20	280.55
08/01/2026	18:59:38.499	4		280.60
			4	280.60
			4	280.60
08/01/2026	18:59:22.435	3		280.65
			3	280.65
			3	280.65
08/01/2026	18:59:08.379	22		280.60
			22	280.60
			22	280.60
08/01/2026	18:59:08.294	4		280.60
			4	280.60
			4	280.60
08/01/2026	18:58:47.679	4		280.85
			4	280.85
			4	280.85
08/01/2026	18:58:37.217	6		280.80
			6	280.80
			6	280.80
08/01/2026	18:58:06.146	2		280.95
			2	280.95
			2	280.95
08/01/2026	18:57:17.171	20		280.75
			20	280.75
			20	280.75
08/01/2026	18:56:02.605	25		280.85
			25	280.85
			25	280.85
08/01/2026	18:55:24.998	5		280.95
			5	280.95
			5	280.95
08/01/2026	18:55:19.178	40		281.00
			40	281.00
			40	281.00
08/01/2026	18:55:05.613	88		280.95
			88	280.95
			88	280.95
08/01/2026	18:54:53.010	20		281.05
			20	281.05
			20	281.05
08/01/2026	18:54:36.730	19		281.00
			19	281.00
			19	281.00
08/01/2026	18:52:48.345	3		280.95
			3	280.95
			3	280.95
08/01/2026	18:52:33.031	2		280.85
			2	280.85
			2	280.85
08/01/2026	18:52:05.889	1		280.80
			1	280.80
			1	280.80
08/01/2026	18:50:48.750	25		280.95
			25	280.95
			25	280.95
08/01/2026	18:50:26.828	5		280.90
			5	280.90
			5	280.90
08/01/2026	18:50:25.077	53		280.90
			53	280.90
			53	280.90
08/01/2026	18:50:02.443	303		280.90
			303	280.90
			303	280.90
08/01/2026	18:49:25.824	500		280.70
			500	280.70
			500	280.70
08/01/2026	18:49:00.119	1		280.80
			1	280.80
			1	280.80
08/01/2026	18:48:45.225	3		280.75
			3	280.75
			3	280.75
08/01/2026	18:48:45.162	1		280.75
			1	280.75
			1	280.75
08/01/2026	18:48:39.825	20		280.70
			20	280.70
			20	280.70
08/01/2026	18:48:25.586	4		280.65
			4	280.65
			4	280.65
08/01/2026	18:47:09.868	60		280.55
			60	280.55
			60	280.55
08/01/2026	18:47:02.864	5		280.55
			5	280.55
			5	280.55
08/01/2026	18:45:50.628	40		280.75
			40	280.75
			40	280.75
08/01/2026	18:45:49.636	1		280.75
			1	280.75
			1	280.75
08/01/2026	18:45:44.705	1		280.75
			1	280.75
			1	280.75
08/01/2026	18:45:41.461	30		280.75
			30	280.75
			30	280.75
08/01/2026	18:45:19.785	15		280.70
			15	280.70
			15	280.70
08/01/2026	18:43:31.367	50		280.65
			50	280.65
			50	280.65
08/01/2026	18:42:01.347	6		281.00
			6	281.00
			6	281.00
08/01/2026	18:41:45.598	3		280.80
			3	280.80
			3	280.80
08/01/2026	18:41:14.193	2		280.80
			2	280.80
			2	280.80
08/01/2026	18:41:10.912	10		280.65
			10	280.65
			10	280.65
08/01/2026	18:40:21.970	1		280.80
			1	280.80
			1	280.80
08/01/2026	18:39:46.336	2		280.75
			2	280.75
			2	280.75
08/01/2026	18:39:34.059	3		280.90
			3	280.90
			3	280.90
08/01/2026	18:39:30.895	1		280.95
			1	280.95
			1	280.95
08/01/2026	18:38:18.197	8		281.00
			8	281.00
			8	281.00
08/01/2026	18:38:08.800	3		280.95
			3	280.95
			3	280.95
08/01/2026	18:36:26.012	50		280.80
			50	280.80
			50	280.80
08/01/2026	18:35:32.309	15		280.85
			15	280.85
			15	280.85
08/01/2026	18:34:26.313	30		280.80
			30	280.80
			30	280.80
08/01/2026	18:33:33.444	80		281.00
			30	281.00
			80	281.00
			50	281.00
08/01/2026	18:33:25.997	25		280.90
			25	280.90
			25	280.90
08/01/2026	18:33:04.383	15		281.05
			10	281.05
			5	281.05
			15	281.05
08/01/2026	18:32:45.133	5		280.75
			5	280.75
			5	280.75
08/01/2026	18:32:33.349	10		280.85
			10	280.85
			10	280.85
08/01/2026	18:31:29.624	5		280.70
			5	280.70
			5	280.70
08/01/2026	18:31:12.467	7		280.60
			7	280.60
			7	280.60
08/01/2026	18:30:35.045	5		280.65
			5	280.65
			5	280.65
08/01/2026	18:29:11.963	1		280.65
			1	280.65
			1	280.65
08/01/2026	18:29:02.366	9		280.65
			9	280.65
			9	280.65
08/01/2026	18:28:53.430	20		280.60
			20	280.60
			20	280.60
08/01/2026	18:28:06.003	22		280.55
			22	280.55
			22	280.55
08/01/2026	18:27:49.850	35		280.55
			35	280.55
			35	280.55
08/01/2026	18:26:49.683	330		280.45
			330	280.45
			330	280.45
08/01/2026	18:26:36.653	12		280.60
			12	280.60
			12	280.60
08/01/2026	18:25:53.896	10		280.70
			10	280.70
			10	280.70
08/01/2026	18:25:21.854	5		280.75
			5	280.75
			5	280.75
08/01/2026	18:25:10.485	50		280.75
			50	280.75
			50	280.75
08/01/2026	18:24:58.597	4		280.60
			4	280.60
			4	280.60
08/01/2026	18:24:12.553	100		280.65
			100	280.65
			100	280.65
08/01/2026	18:22:51.344	4		280.50
			4	280.50
			4	280.50
08/01/2026	18:22:41.226	8		280.60
			8	280.60
			8	280.60
08/01/2026	18:21:31.864	17		280.90
			17	280.90
			17	280.90
08/01/2026	18:21:31.779	1		280.90
			1	280.90
			1	280.90
08/01/2026	18:19:24.736	10		280.80
			10	280.80
			10	280.80
08/01/2026	18:16:27.194	25		280.95
			25	280.95
			25	280.95
08/01/2026	18:15:46.836	20		280.80
			20	280.80
			20	280.80
08/01/2026	18:14:49.553	16		280.80
			16	280.80
			16	280.80
08/01/2026	18:14:35.270	7		280.95
			7	280.95
			7	280.95
08/01/2026	18:13:51.679	1		280.85
			1	280.85
			1	280.85
08/01/2026	18:13:20.566	1		280.50
			1	280.50
			1	280.50
08/01/2026	18:13:12.746	10		280.75
			10	280.75
			10	280.75
08/01/2026	18:12:23.741	180		280.95
			180	280.95
			180	280.95
08/01/2026	18:11:04.235	7		280.95
			7	280.95
			7	280.95
08/01/2026	18:10:51.231	3		280.95
			3	280.95
			3	280.95
08/01/2026	18:10:08.759	3		280.80
			3	280.80
			3	280.80
08/01/2026	18:09:08.644	4		280.75
			4	280.75
			4	280.75
08/01/2026	18:08:28.118	1		280.75
			1	280.75
			1	280.75
08/01/2026	18:08:00.199	900		280.70
			900	280.70
			900	280.70
08/01/2026	18:07:53.794	1		280.80
			1	280.80
			1	280.80
08/01/2026	18:06:23.126	6		280.70
			6	280.70
			6	280.70
08/01/2026	18:06:08.051	5		280.90
			5	280.90
			5	280.90
08/01/2026	18:02:41.497	8		281.00
			8	281.00
			8	281.00
08/01/2026	18:02:33.508	7		281.20
			7	281.20
			7	281.20
08/01/2026	18:02:30.447	1		281.20
			1	281.20
			1	281.20
08/01/2026	18:02:04.051	200		281.00
			200	281.00
			200	281.00
08/01/2026	18:01:35.942	17		280.95
			17	280.95
			17	280.95
08/01/2026	18:00:27.304	140		280.85
			140	280.85
			140	280.85
08/01/2026	17:59:38.664	1		280.60
			1	280.60
			1	280.60
08/01/2026	17:58:08.434	10		280.65
			10	280.65
			10	280.65
08/01/2026	17:57:49.421	90		280.30
			90	280.30
			90	280.30
08/01/2026	17:56:01.941	4		280.00
			4	280.00
			4	280.00
08/01/2026	17:55:42.147	7		279.90
			7	279.90
			7	279.90
08/01/2026	17:55:38.563	15		279.90
			15	279.90
			15	279.90
08/01/2026	17:55:21.591	11		279.90
			11	279.90
			11	279.90
08/01/2026	17:54:21.894	50		279.75
			50	279.75
			50	279.75
08/01/2026	17:53:57.338	8		279.75
			8	279.75
			8	279.75
08/01/2026	17:53:35.570	1		279.75
			1	279.75
			1	279.75
08/01/2026	17:53:10.595	265		279.70
			265	279.70
			265	279.70
08/01/2026	17:53:08.698	1		279.60
			1	279.60
			1	279.60
08/01/2026	17:49:27.382	1		279.55
			1	279.55
			1	279.55
08/01/2026	17:49:07.461	65		279.90
			65	279.90
			65	279.90
08/01/2026	17:48:19.314	20		279.40
			20	279.40
			20	279.40
08/01/2026	17:47:48.133	13		279.60
			4	279.60
			9	279.60
			13	279.60
08/01/2026	17:47:36.908	29		279.50
			29	279.50
			29	279.50
08/01/2026	17:47:05.014	50		279.45
			50	279.45
			50	279.45
08/01/2026	17:46:51.906	350		279.60
			350	279.60
			350	279.60
08/01/2026	17:46:38.072	17		279.65
			17	279.65
			17	279.65
08/01/2026	17:46:26.622	36		279.70
			36	279.70
			36	279.70
08/01/2026	17:46:16.468	3		279.55
			3	279.55
			3	279.55
08/01/2026	17:46:12.752	2		279.50
			2	279.50
			2	279.50
08/01/2026	17:46:04.792	8		279.75
			8	279.75
			8	279.75
08/01/2026	17:44:04.894	27		279.20
			27	279.20
			27	279.20
08/01/2026	17:41:48.132	90		279.30
			90	279.30
			90	279.30
08/01/2026	17:41:19.584	1		279.20
			1	279.20
			1	279.20
08/01/2026	17:40:53.324	5		279.25
			5	279.25
			5	279.25
08/01/2026	17:40:11.873	4		279.20
			4	279.20
			4	279.20
08/01/2026	17:39:50.913	3		279.30
			3	279.30
			3	279.30
08/01/2026	17:39:36.347	2		279.20
			2	279.20
			2	279.20
08/01/2026	17:37:41.128	15		278.35
			15	278.35
			15	278.35
08/01/2026	17:37:31.700	400		278.30
			400	278.30
			400	278.30
08/01/2026	17:37:29.438	18		278.45
			18	278.45
			18	278.45
08/01/2026	17:37:24.681	78		278.50
			78	278.50
			78	278.50
08/01/2026	17:37:04.196	5		278.70
			5	278.70
			5	278.70
08/01/2026	17:36:22.985	15		279.00
			15	279.00
			15	279.00
08/01/2026	17:35:25.883	8		279.20
			8	279.20
			8	279.20
08/01/2026	17:34:03.529	50		279.25
			50	279.25
			50	279.25
08/01/2026	17:33:29.965	8		279.55
			8	279.55
			8	279.55
08/01/2026	17:33:08.853	50		279.50
			50	279.50
			50	279.50
08/01/2026	17:33:00.590	2		279.50
			2	279.50
			2	279.50
08/01/2026	17:32:36.051	573		279.45
			573	279.45
			573	279.45

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 860.50
Ask: 1 869.50
Volume: 93 901
+2.59%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice