Tradegate BSX

Alphabet Inc. Class A

1508

1301

302.00

Date	Time	Volume	Order Volume	Price
25/06/2026	21:59:27.499	50		302.00
			50	302.00
			50	302.00
25/06/2026	21:59:05.417	4		301.95
			4	301.95
			4	301.95
25/06/2026	21:57:30.321	8		303.45
			8	303.45
			8	303.45
25/06/2026	21:57:18.365	50		303.35
			50	303.35
			50	303.35
25/06/2026	21:56:59.292	15		303.00
			15	303.00
			15	303.00
25/06/2026	21:56:53.429	100		303.00
			100	303.00
			100	303.00
25/06/2026	21:56:31.964	10		302.80
			10	302.80
			10	302.80
25/06/2026	21:55:29.640	20		302.35
			20	302.35
			20	302.35
25/06/2026	21:55:00.796	53		301.90
			53	301.90
			53	301.90
25/06/2026	21:54:50.720	33		301.65
			33	301.65
			33	301.65
25/06/2026	21:54:41.203	59		300.65
			59	300.65
			59	300.65
25/06/2026	21:54:40.822	54		300.60
			54	300.60
			54	300.60
25/06/2026	21:54:40.525	448		300.60
			448	300.60
			448	300.60
25/06/2026	21:53:12.140	10		301.15
			10	301.15
			10	301.15
25/06/2026	21:52:47.172	5		300.80
			5	300.80
			5	300.80
25/06/2026	21:52:39.913	2		300.65
			2	300.65
			2	300.65
25/06/2026	21:50:36.861	8		301.00
			8	301.00
			8	301.00
25/06/2026	21:50:35.840	6		301.05
			6	301.05
			6	301.05
25/06/2026	21:50:01.665	832		300.65
			832	300.65
			832	300.65
25/06/2026	21:50:00.234	3		300.45
			3	300.45
			3	300.45
25/06/2026	21:48:12.958	2		300.40
			2	300.40
			2	300.40
25/06/2026	21:45:45.391	5		300.45
			5	300.45
			5	300.45
25/06/2026	21:44:45.899	2		301.00
			2	301.00
			2	301.00
25/06/2026	21:41:33.798	5		301.60
			5	301.60
			5	301.60
25/06/2026	21:41:00.236	33		301.55
			33	301.55
			33	301.55
25/06/2026	21:39:19.808	5		301.65
			5	301.65
			5	301.65
25/06/2026	21:35:07.937	34		301.65
			34	301.65
			34	301.65
25/06/2026	21:30:35.920	4		302.35
			4	302.35
			4	302.35
25/06/2026	21:29:36.748	5		302.55
			5	302.55
			5	302.55
25/06/2026	21:29:02.358	2		302.20
			2	302.20
			2	302.20
25/06/2026	21:28:36.243	1		302.15
			1	302.15
			1	302.15
25/06/2026	21:27:51.359	12		302.40
			12	302.40
			12	302.40
25/06/2026	21:27:46.556	5		302.45
			5	302.45
			5	302.45
25/06/2026	21:24:57.832	1		302.30
			1	302.30
			1	302.30
25/06/2026	21:24:03.436	1		302.00
			1	302.00
			1	302.00
25/06/2026	21:23:08.356	3		302.25
			3	302.25
			3	302.25
25/06/2026	21:22:29.436	17		302.20
			17	302.20
			17	302.20
25/06/2026	21:21:41.002	60		302.00
			10	302.00
			60	302.00
			50	302.00
25/06/2026	21:21:19.379	132		301.95
			132	301.95
			132	301.95
25/06/2026	21:20:29.013	184		301.80
			184	301.80
			184	301.80
25/06/2026	21:18:29.255	15		301.60
			15	301.60
			15	301.60
25/06/2026	21:17:36.894	9		301.60
			9	301.60
			9	301.60
25/06/2026	21:16:17.625	9		301.30
			9	301.30
			9	301.30
25/06/2026	21:13:26.214	6		301.45
			6	301.45
			6	301.45
25/06/2026	21:13:17.717	32		301.25
			32	301.25
			32	301.25
25/06/2026	21:13:12.524	30		301.30
			30	301.30
			30	301.30
25/06/2026	21:10:36.751	3		301.20
			3	301.20
			3	301.20
25/06/2026	21:08:34.830	4		301.35
			4	301.35
			4	301.35
25/06/2026	21:08:10.504	2		301.30
			2	301.30
			2	301.30
25/06/2026	21:07:20.940	5		301.20
			5	301.20
			5	301.20
25/06/2026	21:07:07.618	5		301.00
			5	301.00
			5	301.00
25/06/2026	21:05:19.498	10		300.95
			10	300.95
			10	300.95
25/06/2026	21:04:36.428	5		300.95
			5	300.95
			5	300.95
25/06/2026	21:00:38.460	2		301.30
			2	301.30
			2	301.30
25/06/2026	20:56:50.402	20		301.60
			20	301.60
			20	301.60
25/06/2026	20:55:55.232	2		301.55
			2	301.55
			2	301.55
25/06/2026	20:54:11.919	87		301.60
			87	301.60
			87	301.60
25/06/2026	20:53:50.690	2		301.95
			2	301.95
			2	301.95
25/06/2026	20:51:34.559	34		301.60
			34	301.60
			34	301.60
25/06/2026	20:51:25.082	200		301.55
			200	301.55
			200	301.55
25/06/2026	20:51:05.074	4		301.55
			4	301.55
			4	301.55
25/06/2026	20:51:03.790	1		301.50
			1	301.50
			1	301.50
25/06/2026	20:47:48.143	4		301.00
			4	301.00
			4	301.00
25/06/2026	20:46:36.467	72		300.80
			72	300.80
			72	300.80
25/06/2026	20:45:45.640	3		300.95
			3	300.95
			3	300.95
25/06/2026	20:43:54.300	1		300.75
			1	300.75
			1	300.75
25/06/2026	20:41:19.512	200		301.00
			200	301.00
			200	301.00
25/06/2026	20:38:44.171	3		300.90
			3	300.90
			3	300.90
25/06/2026	20:38:23.410	17		300.95
			17	300.95
			17	300.95
25/06/2026	20:37:20.164	2		300.70
			2	300.70
			2	300.70
25/06/2026	20:35:32.624	2		300.70
			2	300.70
			2	300.70
25/06/2026	20:35:25.952	1		300.85
			1	300.85
			1	300.85
25/06/2026	20:30:07.325	2		301.35
			2	301.35
			2	301.35
25/06/2026	20:30:00.509	1		301.40
			1	301.40
			1	301.40
25/06/2026	20:29:35.066	4		301.35
			4	301.35
			4	301.35
25/06/2026	20:28:57.915	16		301.25
			16	301.25
			16	301.25
25/06/2026	20:28:52.714	2		301.10
			2	301.10
			2	301.10
25/06/2026	20:27:20.157	5		301.20
			5	301.20
			5	301.20
25/06/2026	20:24:51.539	10		301.20
			10	301.20
			10	301.20
25/06/2026	20:21:12.194	15		301.10
			15	301.10
			15	301.10
25/06/2026	20:19:53.178	2		301.35
			2	301.35
			2	301.35
25/06/2026	20:19:01.267	100		301.00
			100	301.00
			100	301.00
25/06/2026	20:18:24.497	1		300.95
			1	300.95
			1	300.95
25/06/2026	20:16:53.874	2		300.95
			2	300.95
			2	300.95
25/06/2026	20:14:44.290	3		300.55
			3	300.55
			3	300.55
25/06/2026	20:14:32.504	1		300.75
			1	300.75
			1	300.75
25/06/2026	20:14:18.251	64		300.55
			64	300.55
			64	300.55
25/06/2026	20:14:14.972	5		300.75
			5	300.75
			5	300.75
25/06/2026	20:13:47.813	143		300.55
			143	300.55
			143	300.55
25/06/2026	20:13:29.436	1		300.75
			1	300.75
			1	300.75
25/06/2026	20:11:02.895	100		300.85
			100	300.85
			100	300.85
25/06/2026	20:11:02.723	1		300.85
			1	300.85
			1	300.85
25/06/2026	20:09:35.802	1 500		300.60
			1 500	300.60
			1 500	300.60
25/06/2026	20:04:40.588	3		299.80
			3	299.80
			3	299.80
25/06/2026	20:04:22.491	1		299.55
			1	299.55
			1	299.55
25/06/2026	20:04:05.988	24		299.40
			24	299.40
			24	299.40
25/06/2026	20:03:58.669	17		299.45
			17	299.45
			17	299.45
25/06/2026	20:02:22.306	1		299.85
			1	299.85
			1	299.85
25/06/2026	20:02:16.081	20		300.00
			20	300.00
			20	300.00
25/06/2026	20:02:00.360	4		300.35
			4	300.35
			4	300.35
25/06/2026	19:59:54.886	34		300.45
			34	300.45
			34	300.45
25/06/2026	19:58:38.853	3		300.30
			3	300.30
			3	300.30
25/06/2026	19:58:23.609	20		300.15
			20	300.15
			20	300.15
25/06/2026	19:57:02.646	14		299.75
			14	299.75
			14	299.75
25/06/2026	19:56:11.501	1		299.80
			1	299.80
			1	299.80
25/06/2026	19:55:39.460	10		299.55
			10	299.55
			10	299.55
25/06/2026	19:54:23.100	20		299.45
			20	299.45
			20	299.45
25/06/2026	19:51:51.324	18		298.70
			18	298.70
			18	298.70
25/06/2026	19:51:31.410	6		298.65
			6	298.65
			6	298.65
25/06/2026	19:50:19.262	1		298.75
			1	298.75
			1	298.75
25/06/2026	19:49:01.964	4		299.00
			4	299.00
			4	299.00
25/06/2026	19:47:36.046	33		298.95
			33	298.95
			33	298.95
25/06/2026	19:47:32.171	208		298.95
			208	298.95
			208	298.95
25/06/2026	19:47:25.982	14		299.15
			14	299.15
			14	299.15
25/06/2026	19:46:32.491	28		299.15
			28	299.15
			28	299.15
25/06/2026	19:46:30.726	10		299.10
			10	299.10
			10	299.10
25/06/2026	19:45:40.196	1		298.80
			1	298.80
			1	298.80
25/06/2026	19:45:11.136	18		299.00
			4	299.00
			9	299.00
			5	299.00
			18	299.00
25/06/2026	19:43:51.312	1		299.30
			1	299.30
			1	299.30
25/06/2026	19:43:45.665	10		299.45
			10	299.45
			10	299.45
25/06/2026	19:43:45.436	10		299.20
			10	299.20
			10	299.20
25/06/2026	19:43:36.630	1		299.25
			1	299.25
			1	299.25
25/06/2026	19:43:31.382	4		299.45
			4	299.45
			4	299.45
25/06/2026	19:43:30.991	4		299.50
			4	299.50
			4	299.50
25/06/2026	19:41:17.360	2		299.70
			2	299.70
			2	299.70
25/06/2026	19:38:42.195	15		299.65
			15	299.65
			15	299.65
25/06/2026	19:38:39.425	10		299.60
			10	299.60
			10	299.60
25/06/2026	19:36:24.142	4		299.60
			4	299.60
			4	299.60
25/06/2026	19:36:10.426	10		299.80
			10	299.80
			10	299.80
25/06/2026	19:35:13.203	50		299.70
			50	299.70
			50	299.70
25/06/2026	19:33:51.274	1		299.80
			1	299.80
			1	299.80
25/06/2026	19:33:38.458	20		299.65
			20	299.65
			20	299.65
25/06/2026	19:33:20.649	7		299.70
			7	299.70
			7	299.70
25/06/2026	19:30:18.148	320		299.90
			320	299.90
			320	299.90
25/06/2026	19:28:15.123	2		299.95
			2	299.95
			2	299.95
25/06/2026	19:26:41.125	1		300.50
			1	300.50
			1	300.50
25/06/2026	19:24:26.144	20		299.90
			20	299.90
			20	299.90
25/06/2026	19:23:29.778	5		299.60
			5	299.60
			5	299.60
25/06/2026	19:22:57.954	21		299.50
			21	299.50
			21	299.50
25/06/2026	19:20:07.674	50		299.10
			50	299.10
			50	299.10
25/06/2026	19:18:45.936	20		299.70
			20	299.70
			20	299.70
25/06/2026	19:17:15.121	10		299.70
			10	299.70
			10	299.70
25/06/2026	19:15:38.432	22		300.05
			22	300.05
			22	300.05
25/06/2026	19:13:03.741	43		299.80
			43	299.80
			43	299.80
25/06/2026	19:12:56.283	3		300.00
			3	300.00
			3	300.00
25/06/2026	19:12:27.015	20		300.00
			20	300.00
			20	300.00
25/06/2026	19:10:14.238	3		299.95
			3	299.95
			3	299.95
25/06/2026	19:10:07.112	21		299.95
			21	299.95
			21	299.95
25/06/2026	19:09:34.523	1		299.75
			1	299.75
			1	299.75
25/06/2026	19:08:58.354	10		299.60
			10	299.60
			10	299.60
25/06/2026	19:07:04.552	4		299.65
			4	299.65
			4	299.65
25/06/2026	19:07:01.529	4		299.65
			4	299.65
			4	299.65
25/06/2026	19:06:26.420	7		299.65
			7	299.65
			7	299.65
25/06/2026	19:05:18.579	14		299.65
			14	299.65
			14	299.65
25/06/2026	18:59:12.934	3		299.90
			3	299.90
			3	299.90
25/06/2026	18:57:48.276	79		299.95
			79	299.95
			79	299.95
25/06/2026	18:57:40.934	5		299.75
			5	299.75
			5	299.75
25/06/2026	18:57:37.785	20		299.75
			20	299.75
			20	299.75
25/06/2026	18:55:28.094	20		300.10
			20	300.10
			20	300.10
25/06/2026	18:53:12.673	1		300.00
			1	300.00
			1	300.00
25/06/2026	18:52:56.622	20		299.80
			20	299.80
			20	299.80
25/06/2026	18:52:20.444	26		299.70
			26	299.70
			26	299.70
25/06/2026	18:52:08.033	1		299.80
			1	299.80
			1	299.80
25/06/2026	18:51:05.927	6		299.80
			6	299.80
			6	299.80
25/06/2026	18:49:48.548	20		299.75
			20	299.75
			20	299.75
25/06/2026	18:49:20.086	50		299.65
			50	299.65
			50	299.65
25/06/2026	18:49:17.539	25		299.85
			25	299.85
			25	299.85
25/06/2026	18:49:11.713	1		299.80
			1	299.80
			1	299.80
25/06/2026	18:49:11.335	40		299.80
			40	299.80
			40	299.80
25/06/2026	18:48:55.545	1		299.90
			1	299.90
			1	299.90
25/06/2026	18:47:55.468	25		299.70
			25	299.70
			25	299.70
25/06/2026	18:47:44.074	3		299.70
			3	299.70
			3	299.70
25/06/2026	18:47:36.312	1		299.80
			1	299.80
			1	299.80
25/06/2026	18:46:30.553	3		299.65
			3	299.65
			3	299.65
25/06/2026	18:46:24.981	16		299.70
			16	299.70
			16	299.70
25/06/2026	18:45:57.055	1		299.80
			1	299.80
			1	299.80
25/06/2026	18:45:49.526	4		299.55
			4	299.55
			4	299.55
25/06/2026	18:45:41.722	10		299.75
			10	299.75
			10	299.75
25/06/2026	18:45:27.173	46		299.60
			46	299.60
			46	299.60
25/06/2026	18:45:16.218	110		299.70
			110	299.70
			110	299.70
25/06/2026	18:44:59.162	7		299.80
			7	299.80
			7	299.80
25/06/2026	18:44:30.331	1		299.80
			1	299.80
			1	299.80
25/06/2026	18:44:12.881	43		299.70
			43	299.70
			43	299.70
25/06/2026	18:43:10.134	50		299.60
			50	299.60
			50	299.60
25/06/2026	18:42:59.344	4		299.55
			4	299.55
			4	299.55
25/06/2026	18:41:50.051	10		299.75
			10	299.75
			10	299.75
25/06/2026	18:41:17.101	29		299.90
			29	299.90
			29	299.90
25/06/2026	18:39:39.456	4		299.70
			4	299.70
			4	299.70
25/06/2026	18:39:37.454	25		299.55
			25	299.55
			25	299.55
25/06/2026	18:38:13.084	4		299.55
			4	299.55
			4	299.55
25/06/2026	18:36:25.928	10		299.45
			10	299.45
			10	299.45
25/06/2026	18:34:38.005	7		299.25
			7	299.25
			7	299.25
25/06/2026	18:32:42.803	10		299.35
			10	299.35
			10	299.35
25/06/2026	18:32:05.165	2		299.15
			2	299.15
			2	299.15
25/06/2026	18:31:12.446	21		299.05
			21	299.05
			21	299.05
25/06/2026	18:29:28.891	11		299.20
			11	299.20
			11	299.20
25/06/2026	18:28:55.344	10		299.35
			10	299.35
			10	299.35
25/06/2026	18:28:22.485	2		299.50
			2	299.50
			2	299.50
25/06/2026	18:28:14.018	3		299.20
			3	299.20
			3	299.20
25/06/2026	18:28:02.299	1		299.50
			1	299.50
			1	299.50
25/06/2026	18:27:34.499	50		299.30
			50	299.30
			50	299.30
25/06/2026	18:26:59.175	1		299.45
			1	299.45
			1	299.45
25/06/2026	18:26:25.602	3		299.40
			3	299.40
			3	299.40
25/06/2026	18:25:02.327	1		299.75
			1	299.75
			1	299.75
25/06/2026	18:23:49.008	60		299.75
			60	299.75
			60	299.75
25/06/2026	18:23:00.204	1		299.90
			1	299.90
			1	299.90
25/06/2026	18:22:59.692	1		299.90
			1	299.90
			1	299.90
25/06/2026	18:22:17.643	10		300.00
			10	300.00
			10	300.00
25/06/2026	18:22:15.220	2		299.85
			2	299.85
			2	299.85
25/06/2026	18:20:44.116	3		300.30
			3	300.30
			3	300.30
25/06/2026	18:20:39.665	4		300.50
			4	300.50
			4	300.50
25/06/2026	18:20:14.599	1		300.40
			1	300.40
			1	300.40
25/06/2026	18:19:46.163	2		300.55
			2	300.55
			2	300.55
25/06/2026	18:19:13.839	30		300.40
			30	300.40
			30	300.40
25/06/2026	18:17:16.100	35		300.50
			35	300.50
			35	300.50
25/06/2026	18:16:24.255	5		300.80
			5	300.80
			5	300.80
25/06/2026	18:13:42.618	15		300.25
			15	300.25
			15	300.25
25/06/2026	18:13:26.810	25		300.50
			25	300.50
			25	300.50
25/06/2026	18:12:38.666	9		300.25
			9	300.25
			9	300.25
25/06/2026	18:11:47.487	10		300.40
			10	300.40
			10	300.40
25/06/2026	18:10:08.560	26		300.00
			1	300.00
			25	300.00
			26	300.00
25/06/2026	18:08:02.791	42		300.05
			42	300.05
			42	300.05
25/06/2026	18:07:57.502	9		300.00
			9	300.00
			9	300.00
25/06/2026	18:06:49.474	10		300.15
			10	300.15
			10	300.15
25/06/2026	18:06:39.796	17		300.25
			17	300.25
			17	300.25
25/06/2026	18:05:03.876	30		299.70
			30	299.70
			30	299.70
25/06/2026	18:04:15.664	55		299.60
			55	299.60
			55	299.60
25/06/2026	18:04:03.170	20		299.55
			20	299.55
			20	299.55
25/06/2026	18:02:34.510	1		299.65
			1	299.65
			1	299.65
25/06/2026	18:01:54.916	1		299.85
			1	299.85
			1	299.85
25/06/2026	18:01:19.753	100		299.80
			100	299.80
			100	299.80
25/06/2026	18:01:12.880	5		300.00
			5	300.00
			5	300.00
25/06/2026	18:00:58.965	3		299.80
			3	299.80
			3	299.80
25/06/2026	18:00:50.414	4		299.90
			4	299.90
			4	299.90
25/06/2026	17:59:41.388	57		299.90
			57	299.90
			57	299.90
25/06/2026	17:58:27.390	10		300.15
			10	300.15
			10	300.15
25/06/2026	17:57:23.617	10		300.35
			10	300.35
			10	300.35
25/06/2026	17:56:40.962	18		300.15
			18	300.15
			18	300.15
25/06/2026	17:55:22.886	1		300.45
			1	300.45
			1	300.45
25/06/2026	17:54:35.430	4		300.20
			4	300.20
			4	300.20
25/06/2026	17:54:31.063	29		300.20
			29	300.20
			29	300.20
25/06/2026	17:54:28.059	1 300		300.00
			1 300	300.00
			1 300	300.00
25/06/2026	17:53:47.935	3		299.85
			3	299.85
			3	299.85
25/06/2026	17:51:51.693	50		299.85
			50	299.85
			50	299.85
25/06/2026	17:50:27.438	1		299.70
			1	299.70
			1	299.70
25/06/2026	17:49:36.119	3		299.85
			3	299.85
			3	299.85
25/06/2026	17:49:35.317	2		299.85
			2	299.85
			2	299.85
25/06/2026	17:49:24.397	9		299.60
			9	299.60
			9	299.60
25/06/2026	17:49:14.874	2		299.80
			2	299.80
			2	299.80
25/06/2026	17:48:51.993	100		299.75
			100	299.75
			100	299.75
25/06/2026	17:48:51.394	1		299.80
			1	299.80
			1	299.80
25/06/2026	17:48:41.991	1		299.75
			1	299.75
			1	299.75
25/06/2026	17:48:41.924	18		299.55
			18	299.55
			18	299.55
25/06/2026	17:48:38.248	1		299.65
			1	299.65
			1	299.65
25/06/2026	17:48:05.410	2		299.95
			2	299.95
			2	299.95
25/06/2026	17:45:14.106	3		299.65
			3	299.65
			3	299.65
25/06/2026	17:44:54.845	4		299.90
			4	299.90
			4	299.90
25/06/2026	17:43:17.576	4		300.15
			4	300.15
			4	300.15
25/06/2026	17:43:04.520	15		299.85
			15	299.85
			15	299.85
25/06/2026	17:42:23.928	5		299.60
			5	299.60
			5	299.60
25/06/2026	17:42:12.780	4		299.70
			4	299.70
			4	299.70
25/06/2026	17:41:59.092	2		299.75
			2	299.75
			2	299.75
25/06/2026	17:41:58.691	17		299.80
			17	299.80
			17	299.80
25/06/2026	17:41:00.719	11		299.70
			11	299.70
			11	299.70
25/06/2026	17:39:38.568	2		299.90
			2	299.90
			2	299.90
25/06/2026	17:39:06.940	31		299.60
			31	299.60
			31	299.60
25/06/2026	17:38:17.826	8		299.85
			8	299.85
			8	299.85
25/06/2026	17:38:16.996	10		299.90
			10	299.90
			10	299.90
25/06/2026	17:38:05.042	2		300.00
			2	300.00
			2	300.00
25/06/2026	17:37:41.693	2		300.15
			2	300.15
			2	300.15
25/06/2026	17:37:01.212	7		299.90
			7	299.90
			7	299.90
25/06/2026	17:35:30.585	4		299.85
			4	299.85
			4	299.85
25/06/2026	17:34:57.661	3		299.75
			3	299.75
			3	299.75
25/06/2026	17:34:37.045	10		299.85
			10	299.85
			10	299.85
25/06/2026	17:34:08.750	1		299.90
			1	299.90
			1	299.90
25/06/2026	17:33:50.373	6		299.80
			6	299.80
			6	299.80
25/06/2026	17:33:42.813	13		299.80
			13	299.80
			13	299.80
25/06/2026	17:32:44.341	12		299.85
			12	299.85
			12	299.85
25/06/2026	17:32:26.640	4		300.20
			4	300.20
			4	300.20
25/06/2026	17:32:09.631	15		300.00
			15	300.00
			15	300.00
25/06/2026	17:32:08.089	20		300.00
			20	300.00
			20	300.00
25/06/2026	17:31:56.567	12		299.75
			12	299.75
			12	299.75
25/06/2026	17:29:25.388	1		299.45
			1	299.45
			1	299.45
25/06/2026	17:28:55.641	12		299.55
			12	299.55
			12	299.55
25/06/2026	17:28:30.879	10		299.60
			10	299.60
			10	299.60
25/06/2026	17:28:27.248	10		299.55
			10	299.55
			10	299.55
25/06/2026	17:28:20.828	2		299.55
			2	299.55
			2	299.55
25/06/2026	17:28:11.364	6		299.60
			6	299.60
			6	299.60
25/06/2026	17:26:56.495	1		299.70
			1	299.70
			1	299.70
25/06/2026	17:26:44.138	200		299.35
			200	299.35
			200	299.35
25/06/2026	17:25:59.870	5		299.45
			5	299.45
			5	299.45
25/06/2026	17:25:41.679	100		299.45
			100	299.45
			100	299.45
25/06/2026	17:24:22.145	1		300.00
			1	300.00
			1	300.00
25/06/2026	17:24:11.824	6		300.05
			6	300.05
			6	300.05
25/06/2026	17:24:11.522	6		300.05
			6	300.05
			6	300.05
25/06/2026	17:24:11.310	4		300.05
			4	300.05
			4	300.05
25/06/2026	17:24:10.802	4		300.00
			4	300.00
			4	300.00
25/06/2026	17:24:10.490	4		300.00
			4	300.00
			4	300.00
25/06/2026	17:24:10.283	4		300.00
			4	300.00
			4	300.00
25/06/2026	17:24:01.379	100		299.70
			100	299.70
			100	299.70
25/06/2026	17:23:59.559	2		299.75
			2	299.75
			2	299.75
25/06/2026	17:23:25.988	20		299.95
			20	299.95
			20	299.95
25/06/2026	17:20:51.144	16		299.50
			16	299.50
			16	299.50
25/06/2026	17:20:27.869	100		299.60
			100	299.60
			100	299.60
25/06/2026	17:20:08.208	35		299.60
			35	299.60
			35	299.60
25/06/2026	17:19:52.412	1		299.75
			1	299.75
			1	299.75
25/06/2026	17:19:35.084	1		299.45
			1	299.45
			1	299.45
25/06/2026	17:19:25.074	1		299.30
			1	299.30
			1	299.30
25/06/2026	17:19:12.915	15		299.05
			15	299.05
			15	299.05
25/06/2026	17:17:51.612	1		299.15
			1	299.15
			1	299.15
25/06/2026	17:17:48.134	8		299.10
			8	299.10
			8	299.10
25/06/2026	17:17:48.085	2		299.10
			2	299.10
			2	299.10
25/06/2026	17:17:22.061	10		299.00
			10	299.00
			10	299.00
25/06/2026	17:17:06.691	500		298.80
			500	298.80
			500	298.80
25/06/2026	17:16:50.201	200		298.45
			200	298.45
			200	298.45
25/06/2026	17:16:44.185	3		298.30
			3	298.30
			3	298.30
25/06/2026	17:16:21.517	1		298.45
			1	298.45
			1	298.45
25/06/2026	17:16:08.499	2		298.45
			2	298.45
			2	298.45
25/06/2026	17:16:05.405	10		298.45
			10	298.45
			10	298.45
25/06/2026	17:15:48.630	17		298.65
			17	298.65
			17	298.65
25/06/2026	17:14:37.583	2		298.85
			2	298.85
			2	298.85
25/06/2026	17:14:08.717	5		298.75
			3	298.75
			2	298.75
			5	298.75
25/06/2026	17:14:08.653	17		298.75
			17	298.75
			17	298.75
25/06/2026	17:14:07.892	10		298.80
			10	298.80
			10	298.80
25/06/2026	17:14:05.560	6		298.80
			6	298.80
			6	298.80
25/06/2026	17:13:39.436	1		298.90
			1	298.90
			1	298.90
25/06/2026	17:12:57.385	7		298.70
			7	298.70
			7	298.70
25/06/2026	17:12:33.872	10		298.90
			10	298.90
			10	298.90
25/06/2026	17:11:59.315	1		299.10
			1	299.10
			1	299.10
25/06/2026	17:11:50.368	2		299.20
			2	299.20
			2	299.20
25/06/2026	17:11:33.016	10		299.25
			10	299.25
			10	299.25
25/06/2026	17:10:30.457	40		299.50
			40	299.50
			40	299.50

> >>

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: 943.00 / Ask: 946.50
Volume: 126 840
0.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
25/06/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice