Tradegate BSX

Alphabet Inc. Class A

2017

1564

265.70

Date	Time	Volume	Order Volume	Price
02/01/2026	18:02:44.964	32		265.70
			32	265.70
			32	265.70
02/01/2026	18:02:11.562	6		265.45
			6	265.45
			6	265.45
02/01/2026	18:01:58.908	3		265.40
			3	265.40
			3	265.40
02/01/2026	18:01:53.168	1		265.60
			1	265.60
			1	265.60
02/01/2026	18:01:38.240	7		265.55
			7	265.55
			7	265.55
02/01/2026	18:01:27.292	3		265.50
			3	265.50
			3	265.50
02/01/2026	18:01:20.262	10		265.50
			10	265.50
			10	265.50
02/01/2026	18:01:02.946	1		265.75
			1	265.75
			1	265.75
02/01/2026	18:00:24.677	8		265.85
			8	265.85
			8	265.85
02/01/2026	18:00:04.386	8		265.60
			8	265.60
			8	265.60
02/01/2026	17:59:39.014	3		265.55
			3	265.55
			3	265.55
02/01/2026	17:58:39.915	3		264.95
			3	264.95
			3	264.95
02/01/2026	17:57:16.878	4		265.15
			4	265.15
			4	265.15
02/01/2026	17:56:57.097	15		265.20
			15	265.20
			15	265.20
02/01/2026	17:56:57.018	50		265.20
			50	265.20
			50	265.20
02/01/2026	17:55:37.543	7		265.00
			7	265.00
			7	265.00
02/01/2026	17:55:32.129	15		265.00
			15	265.00
			15	265.00
02/01/2026	17:55:18.920	10		265.00
			10	265.00
			10	265.00
02/01/2026	17:54:40.240	100		264.70
			100	264.70
			100	264.70
02/01/2026	17:54:17.666	40		264.80
			40	264.80
			40	264.80
02/01/2026	17:53:50.879	5		264.90
			5	264.90
			5	264.90
02/01/2026	17:53:13.131	10		264.90
			10	264.90
			10	264.90
02/01/2026	17:52:43.070	5		264.95
			5	264.95
			5	264.95
02/01/2026	17:51:34.672	1		265.15
			1	265.15
			1	265.15
02/01/2026	17:50:00.547	4		265.35
			4	265.35
			4	265.35
02/01/2026	17:49:39.441	3		265.00
			3	265.00
			3	265.00
02/01/2026	17:49:27.773	30		265.20
			30	265.20
			30	265.20
02/01/2026	17:48:42.005	15		265.05
			15	265.05
			15	265.05
02/01/2026	17:47:52.870	50		265.20
			50	265.20
			50	265.20
02/01/2026	17:47:03.168	6		265.15
			6	265.15
			6	265.15
02/01/2026	17:46:56.923	11		265.20
			11	265.20
			11	265.20
02/01/2026	17:46:35.240	100		265.20
			100	265.20
			100	265.20
02/01/2026	17:46:16.408	1		265.40
			1	265.40
			1	265.40
02/01/2026	17:44:59.054	1		265.30
			1	265.30
			1	265.30
02/01/2026	17:44:07.582	13		265.30
			13	265.30
			13	265.30
02/01/2026	17:43:38.727	2		265.20
			2	265.20
			2	265.20
02/01/2026	17:43:00.800	100		265.25
			100	265.25
			100	265.25
02/01/2026	17:42:55.718	1		265.20
			1	265.20
			1	265.20
02/01/2026	17:42:41.786	8		265.40
			8	265.40
			8	265.40
02/01/2026	17:42:23.437	62		265.25
			62	265.25
			62	265.25
02/01/2026	17:42:14.335	37		265.20
			37	265.20
			37	265.20
02/01/2026	17:42:11.711	15		265.20
			15	265.20
			15	265.20
02/01/2026	17:42:07.290	850		265.30
			850	265.30
			850	265.30
02/01/2026	17:41:32.382	40		265.45
			40	265.45
			40	265.45
02/01/2026	17:41:07.393	32		265.45
			32	265.45
			32	265.45
02/01/2026	17:40:08.034	30		265.20
			30	265.20
			30	265.20
02/01/2026	17:40:07.302	5		265.45
			5	265.45
			5	265.45
02/01/2026	17:39:06.371	200		265.45
			200	265.45
			200	265.45
02/01/2026	17:38:56.172	10		265.45
			10	265.45
			10	265.45
02/01/2026	17:38:55.111	10		265.40
			10	265.40
			10	265.40
02/01/2026	17:38:40.432	4		265.30
			4	265.30
			4	265.30
02/01/2026	17:38:36.509	100		265.15
			100	265.15
			100	265.15
02/01/2026	17:38:23.678	4		265.05
			4	265.05
			4	265.05
02/01/2026	17:38:12.218	200		265.25
			200	265.25
			200	265.25
02/01/2026	17:37:59.002	10		265.25
			10	265.25
			10	265.25
02/01/2026	17:37:33.449	10		265.70
			10	265.70
			10	265.70
02/01/2026	17:37:01.496	13		265.50
			13	265.50
			13	265.50
02/01/2026	17:34:00.686	4		264.80
			4	264.80
			4	264.80
02/01/2026	17:33:48.863	43		264.75
			43	264.75
			43	264.75
02/01/2026	17:33:19.115	12		264.60
			12	264.60
			12	264.60
02/01/2026	17:31:52.265	400		264.35
			400	264.35
			400	264.35
02/01/2026	17:31:46.853	10		264.50
			10	264.50
			10	264.50
02/01/2026	17:31:03.192	40		264.30
			40	264.30
			40	264.30
02/01/2026	17:30:46.052	85		264.20
			85	264.20
			85	264.20
02/01/2026	17:30:45.938	82		264.20
			82	264.20
			82	264.20
02/01/2026	17:30:22.648	24		264.45
			24	264.45
			24	264.45
02/01/2026	17:29:29.291	3		264.65
			3	264.65
			3	264.65
02/01/2026	17:29:11.374	8		264.95
			8	264.95
			8	264.95
02/01/2026	17:28:57.889	1		265.10
			1	265.10
			1	265.10
02/01/2026	17:27:59.511	2		264.55
			2	264.55
			2	264.55
02/01/2026	17:27:17.682	4		264.65
			4	264.65
			4	264.65
02/01/2026	17:27:07.789	4		264.65
			4	264.65
			4	264.65
02/01/2026	17:26:48.928	5		264.80
			5	264.80
			5	264.80
02/01/2026	17:26:28.434	2		265.00
			2	265.00
			2	265.00
02/01/2026	17:26:21.864	3		264.90
			3	264.90
			3	264.90
02/01/2026	17:26:21.793	8		264.90
			8	264.90
			8	264.90
02/01/2026	17:26:17.429	25		264.80
			25	264.80
			25	264.80
02/01/2026	17:25:51.180	4		264.60
			4	264.60
			4	264.60
02/01/2026	17:25:47.063	50		264.60
			50	264.60
			50	264.60
02/01/2026	17:24:23.011	16		264.95
			16	264.95
			16	264.95
02/01/2026	17:24:12.142	10		264.80
			10	264.80
			10	264.80
02/01/2026	17:23:52.416	6		264.90
			6	264.90
			6	264.90
02/01/2026	17:23:37.285	8		264.60
			8	264.60
			8	264.60
02/01/2026	17:23:09.013	1		264.70
			1	264.70
			1	264.70
02/01/2026	17:23:04.397	10		264.65
			10	264.65
			10	264.65
02/01/2026	17:22:21.396	1		264.80
			1	264.80
			1	264.80
02/01/2026	17:21:52.689	7		264.70
			7	264.70
			7	264.70
02/01/2026	17:21:19.731	9		264.80
			9	264.80
			9	264.80
02/01/2026	17:20:43.018	64		264.45
			10	264.45
			54	264.45
			64	264.45
02/01/2026	17:20:10.790	4		264.65
			4	264.65
			4	264.65
02/01/2026	17:19:24.336	30		264.90
			30	264.90
			30	264.90
02/01/2026	17:19:22.429	7		264.95
			7	264.95
			7	264.95
02/01/2026	17:19:01.373	5		265.00
			5	265.00
			5	265.00
02/01/2026	17:18:18.062	3		265.15
			3	265.15
			3	265.15
02/01/2026	17:18:15.815	6		265.25
			6	265.25
			6	265.25
02/01/2026	17:18:08.086	10		265.05
			10	265.05
			10	265.05
02/01/2026	17:18:01.808	400		265.40
			400	265.40
			400	265.40
02/01/2026	17:17:51.294	3		265.45
			3	265.45
			3	265.45
02/01/2026	17:16:46.655	2		265.45
			2	265.45
			2	265.45
02/01/2026	17:16:15.720	10		265.55
			10	265.55
			10	265.55
02/01/2026	17:15:53.781	2		265.90
			2	265.90
			2	265.90
02/01/2026	17:15:52.995	71		265.90
			71	265.90
			71	265.90
02/01/2026	17:15:20.601	18		265.95
			18	265.95
			18	265.95
02/01/2026	17:15:04.133	2		265.75
			2	265.75
			2	265.75
02/01/2026	17:14:56.408	30		265.60
			30	265.60
			30	265.60
02/01/2026	17:14:47.756	1		265.55
			1	265.55
			1	265.55
02/01/2026	17:14:40.900	10		265.55
			10	265.55
			10	265.55
02/01/2026	17:14:18.625	2		265.45
			2	265.45
			2	265.45
02/01/2026	17:13:02.903	15		265.20
			15	265.20
			15	265.20
02/01/2026	17:12:26.226	3		265.00
			3	265.00
			3	265.00
02/01/2026	17:12:05.435	106		264.95
			106	264.95
			17	264.95
			25	264.95
			10	264.95
			50	264.95
			4	264.95
02/01/2026	17:12:05.296	155		265.00
			15	265.00
			15	265.00
			10	265.00
			10	265.00
			15	265.00
			8	265.00
			17	265.00
			40	265.00
			4	265.00
			155	265.00
			20	265.00
			1	265.00
02/01/2026	17:11:59.363	4		265.25
			4	265.25
			4	265.25
02/01/2026	17:11:46.743	1		265.45
			1	265.45
			1	265.45
02/01/2026	17:11:38.005	15		265.50
			15	265.50
			15	265.50
02/01/2026	17:11:24.519	58		265.80
			58	265.80
			58	265.80
02/01/2026	17:10:11.395	1		265.25
			1	265.25
			1	265.25
02/01/2026	17:10:06.199	25		265.20
			25	265.20
			20	265.20
			5	265.20
02/01/2026	17:10:06.123	100		265.25
			100	265.25
			100	265.25
02/01/2026	17:10:01.391	11		265.35
			11	265.35
			11	265.35
02/01/2026	17:10:00.945	9		265.40
			9	265.40
			9	265.40
02/01/2026	17:09:59.111	58		265.55
			58	265.55
			58	265.55
02/01/2026	17:09:10.503	2		265.50
			2	265.50
			2	265.50
02/01/2026	17:09:03.209	10		265.60
			10	265.60
			10	265.60
02/01/2026	17:08:51.151	1		265.50
			1	265.50
			1	265.50
02/01/2026	17:08:31.312	200		265.50
			200	265.50
			200	265.50
02/01/2026	17:08:24.153	36		265.45
			36	265.45
			36	265.45
02/01/2026	17:07:47.128	19		265.55
			19	265.55
			19	265.55
02/01/2026	17:06:40.379	2		265.50
			2	265.50
			2	265.50
02/01/2026	17:06:40.263	55		265.70
			25	265.70
			30	265.70
			55	265.70
02/01/2026	17:05:04.777	620		265.70
			620	265.70
			620	265.70
02/01/2026	17:04:06.993	70		265.95
			70	265.95
			70	265.95
02/01/2026	17:03:37.391	12		265.90
			12	265.90
			12	265.90
02/01/2026	17:02:50.195	10		265.90
			10	265.90
			10	265.90
02/01/2026	17:02:41.359	5		266.00
			5	266.00
			5	266.00
02/01/2026	17:02:35.440	75		265.95
			75	265.95
			75	265.95
02/01/2026	17:02:30.631	5		265.85
			5	265.85
			5	265.85
02/01/2026	17:02:18.470	60		265.95
			60	265.95
			60	265.95
02/01/2026	17:01:37.023	10		266.00
			10	266.00
			10	266.00
02/01/2026	17:01:06.591	41		265.95
			40	265.95
			1	265.95
			41	265.95
02/01/2026	17:01:06.450	82		266.00
			5	266.00
			4	266.00
			10	266.00
			10	266.00
			20	266.00
			4	266.00
			20	266.00
			3	266.00
			1	266.00
			82	266.00
			5	266.00
02/01/2026	17:01:04.786	1		266.05
			1	266.05
			1	266.05
02/01/2026	17:00:56.345	10		266.15
			10	266.15
			10	266.15
02/01/2026	17:00:43.080	2		266.20
			2	266.20
			2	266.20
02/01/2026	17:00:37.664	1		266.20
			1	266.20
			1	266.20
02/01/2026	17:00:36.863	5		266.10
			5	266.10
			5	266.10
02/01/2026	17:00:11.406	8		266.30
			8	266.30
			8	266.30
02/01/2026	17:00:02.008	1		266.45
			1	266.45
			1	266.45
02/01/2026	16:59:26.720	50		266.25
			50	266.25
			50	266.25
02/01/2026	16:59:23.502	20		266.25
			20	266.25
			20	266.25
02/01/2026	16:59:23.432	104		266.35
			8	266.35
			8	266.35
			2	266.35
			25	266.35
			104	266.35
			12	266.35
			45	266.35
			4	266.35
02/01/2026	16:59:21.066	10		266.40
			10	266.40
			10	266.40
02/01/2026	16:59:15.407	38		266.45
			20	266.45
			1	266.45
			38	266.45
			2	266.45
			4	266.45
			4	266.45
			7	266.45
02/01/2026	16:59:12.320	10		266.45
			10	266.45
			10	266.45
02/01/2026	16:59:12.230	80		266.50
			80	266.50
			50	266.50
			13	266.50
			4	266.50
			13	266.50
02/01/2026	16:58:36.767	17		266.65
			17	266.65
			12	266.65
			5	266.65
02/01/2026	16:58:06.909	2		266.80
			2	266.80
			2	266.80
02/01/2026	16:58:00.586	4		266.80
			4	266.80
			4	266.80
02/01/2026	16:57:37.948	40		266.70
			40	266.70
			40	266.70
02/01/2026	16:57:34.719	1		266.80
			1	266.80
			1	266.80
02/01/2026	16:57:22.717	10		266.95
			10	266.95
			10	266.95
02/01/2026	16:57:05.054	250		266.85
			250	266.85
			250	266.85
02/01/2026	16:57:03.607	330		266.85
			200	266.85
			330	266.85
			130	266.85
02/01/2026	16:57:03.421	192		267.00
			10	267.00
			4	267.00
			37	267.00
			3	267.00
			26	267.00
			18	267.00
			192	267.00
			2	267.00
			4	267.00
			1	267.00
			5	267.00
			15	267.00
			1	267.00
			1	267.00
			15	267.00
			50	267.00
02/01/2026	16:56:52.629	5		267.30
			5	267.30
			5	267.30
02/01/2026	16:56:23.297	40		267.65
			40	267.65
			40	267.65
02/01/2026	16:55:10.694	1		267.75
			1	267.75
			1	267.75
02/01/2026	16:55:07.270	5		267.50
			5	267.50
			5	267.50
02/01/2026	16:55:05.434	22		267.85
			22	267.85
			22	267.85
02/01/2026	16:54:38.168	45		267.50
			45	267.50
			45	267.50
02/01/2026	16:54:36.138	1		267.60
			1	267.60
			1	267.60
02/01/2026	16:54:28.845	3		267.45
			3	267.45
			3	267.45
02/01/2026	16:54:27.417	1		267.70
			1	267.70
			1	267.70
02/01/2026	16:54:26.093	50		267.60
			50	267.60
			50	267.60
02/01/2026	16:54:09.735	1		267.70
			1	267.70
			1	267.70
02/01/2026	16:53:28.470	1		268.00
			1	268.00
			1	268.00
02/01/2026	16:52:38.244	7		267.85
			7	267.85
			7	267.85
02/01/2026	16:52:15.225	60		267.85
			60	267.85
			60	267.85
02/01/2026	16:52:08.253	25		267.95
			25	267.95
			25	267.95
02/01/2026	16:52:02.139	120		268.00
			100	268.00
			120	268.00
			20	268.00
02/01/2026	16:51:42.727	4		268.30
			4	268.30
			4	268.30
02/01/2026	16:51:23.014	300		268.30
			300	268.30
			300	268.30
02/01/2026	16:51:19.455	20		268.10
			20	268.10
			20	268.10
02/01/2026	16:50:29.606	15		268.55
			15	268.55
			15	268.55
02/01/2026	16:50:25.856	38		268.60
			38	268.60
			38	268.60
02/01/2026	16:49:57.481	11		268.80
			11	268.80
			11	268.80
02/01/2026	16:49:10.165	20		269.00
			20	269.00
			10	269.00
			10	269.00
02/01/2026	16:48:57.795	5		269.20
			5	269.20
			5	269.20
02/01/2026	16:48:47.711	37		269.20
			37	269.20
			37	269.20
02/01/2026	16:48:18.259	3		269.20
			3	269.20
			3	269.20
02/01/2026	16:48:12.158	30		269.05
			30	269.05
			30	269.05
02/01/2026	16:47:54.014	7		269.35
			7	269.35
			7	269.35
02/01/2026	16:47:16.471	200		269.25
			200	269.25
			200	269.25
02/01/2026	16:47:06.914	450		269.45
			450	269.45
			450	269.45
02/01/2026	16:47:05.157	7		269.45
			7	269.45
			7	269.45
02/01/2026	16:47:01.038	1		269.50
			1	269.50
			1	269.50
02/01/2026	16:46:54.651	1		269.55
			1	269.55
			1	269.55
02/01/2026	16:46:54.600	16		269.40
			16	269.40
			16	269.40
02/01/2026	16:46:40.470	200		269.60
			200	269.60
			200	269.60
02/01/2026	16:46:36.720	1		269.65
			1	269.65
			1	269.65
02/01/2026	16:46:04.260	1		269.60
			1	269.60
			1	269.60
02/01/2026	16:45:32.675	20		269.70
			20	269.70
			20	269.70
02/01/2026	16:44:13.120	50		269.65
			50	269.65
			50	269.65
02/01/2026	16:43:59.635	55		269.55
			55	269.55
			55	269.55
02/01/2026	16:43:53.573	420		269.40
			420	269.40
			420	269.40
02/01/2026	16:43:15.028	20		269.70
			20	269.70
			20	269.70
02/01/2026	16:42:46.280	11		269.70
			11	269.70
			11	269.70
02/01/2026	16:42:40.799	11		269.60
			11	269.60
			11	269.60
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

> >>

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: 1 596.50
Ask: 1 598.50
Volume: 36 311
+2.83%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 18:03:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice