Tradegate BSX

Alphabet Inc. Class A

612

559

266.45

Date	Time	Volume	Order Volume	Price
30/12/2025	13:59:58.823	2		266.45
			2	266.45
			2	266.45
30/12/2025	13:59:43.842	1		266.25
			1	266.25
			1	266.25
30/12/2025	13:59:07.470	411		266.35
			411	266.35
			411	266.35
30/12/2025	13:58:47.612	14		266.35
			14	266.35
			14	266.35
30/12/2025	13:57:27.939	5		266.35
			5	266.35
			5	266.35
30/12/2025	13:57:06.376	1		266.50
			1	266.50
			1	266.50
30/12/2025	13:56:48.507	45		266.35
			45	266.35
			45	266.35
30/12/2025	13:55:04.631	105		266.30
			105	266.30
			105	266.30
30/12/2025	13:54:44.470	3		266.30
			3	266.30
			3	266.30
30/12/2025	13:53:41.081	9		266.45
			9	266.45
			9	266.45
30/12/2025	13:53:38.800	10		266.30
			10	266.30
			10	266.30
30/12/2025	13:53:09.882	1		266.35
			1	266.35
			1	266.35
30/12/2025	13:52:59.041	8		266.35
			8	266.35
			8	266.35
30/12/2025	13:52:31.149	3		266.30
			3	266.30
			3	266.30
30/12/2025	13:52:10.035	12		266.45
			12	266.45
			12	266.45
30/12/2025	13:52:00.173	1		266.35
			1	266.35
			1	266.35
30/12/2025	13:51:25.954	4		266.35
			4	266.35
			4	266.35
30/12/2025	13:51:12.243	11		266.50
			11	266.50
			11	266.50
30/12/2025	13:51:03.351	7		266.50
			7	266.50
			7	266.50
30/12/2025	13:49:49.564	344		266.35
			344	266.35
			344	266.35
30/12/2025	13:47:51.870	131		266.50
			131	266.50
			131	266.50
30/12/2025	13:47:28.220	4		266.55
			4	266.55
			4	266.55
30/12/2025	13:46:38.017	70		266.35
			70	266.35
			70	266.35
30/12/2025	13:45:33.348	2		266.50
			2	266.50
			2	266.50
30/12/2025	13:45:15.026	25		266.45
			25	266.45
			10	266.45
			15	266.45
30/12/2025	13:43:56.849	375		266.20
			375	266.20
			375	266.20
30/12/2025	13:42:22.837	7		266.35
			7	266.35
			7	266.35
30/12/2025	13:42:14.683	30		266.35
			30	266.35
			30	266.35
30/12/2025	13:42:03.861	25		266.35
			25	266.35
			25	266.35
30/12/2025	13:41:11.225	1		266.25
			1	266.25
			1	266.25
30/12/2025	13:40:45.140	1		266.45
			1	266.45
			1	266.45
30/12/2025	13:40:40.362	25		266.25
			25	266.25
			25	266.25
30/12/2025	13:40:04.792	40		266.25
			40	266.25
			40	266.25
30/12/2025	13:39:44.385	7		266.20
			7	266.20
			7	266.20
30/12/2025	13:38:53.702	17		266.20
			17	266.20
			17	266.20
30/12/2025	13:38:16.279	10		266.15
			10	266.15
			10	266.15
30/12/2025	13:37:59.052	100		266.15
			100	266.15
			100	266.15
30/12/2025	13:37:55.738	4		266.30
			4	266.30
			4	266.30
30/12/2025	13:37:37.393	5		266.15
			5	266.15
			5	266.15
30/12/2025	13:37:37.089	150		266.15
			150	266.15
			150	266.15
30/12/2025	13:37:32.415	50		266.20
			50	266.20
			50	266.20
30/12/2025	13:37:05.799	55		266.25
			55	266.25
			55	266.25
30/12/2025	13:36:27.176	27		266.15
			27	266.15
			27	266.15
30/12/2025	13:36:02.735	5		266.30
			5	266.30
			5	266.30
30/12/2025	13:36:00.851	20		266.15
			20	266.15
			20	266.15
30/12/2025	13:35:59.583	1		266.30
			1	266.30
			1	266.30
30/12/2025	13:35:58.636	15		266.15
			15	266.15
			15	266.15
30/12/2025	13:34:58.182	3		266.30
			3	266.30
			3	266.30
30/12/2025	13:34:47.733	10		266.40
			10	266.40
			10	266.40
30/12/2025	13:34:44.890	1		266.40
			1	266.40
			1	266.40
30/12/2025	13:34:24.234	5		266.30
			5	266.30
			5	266.30
30/12/2025	13:32:59.684	25		266.35
			25	266.35
			25	266.35
30/12/2025	13:32:31.890	4		266.35
			4	266.35
			4	266.35
30/12/2025	13:31:52.280	2		266.45
			2	266.45
			2	266.45
30/12/2025	13:31:47.772	11		266.45
			11	266.45
			4	266.45
			7	266.45
30/12/2025	13:30:19.531	500		266.35
			500	266.35
			500	266.35
30/12/2025	13:29:55.647	1		266.45
			1	266.45
			1	266.45
30/12/2025	13:29:04.898	4		266.35
			4	266.35
			4	266.35
30/12/2025	13:26:56.215	1		266.40
			1	266.40
			1	266.40
30/12/2025	13:26:04.396	19		266.40
			19	266.40
			19	266.40
30/12/2025	13:24:51.178	20		266.45
			20	266.45
			20	266.45
30/12/2025	13:24:11.228	4		266.50
			4	266.50
			4	266.50
30/12/2025	13:24:06.857	4		266.50
			4	266.50
			4	266.50
30/12/2025	13:24:04.241	12		266.40
			12	266.40
			12	266.40
30/12/2025	13:23:26.781	50		266.50
			50	266.50
			50	266.50
30/12/2025	13:22:57.224	2		266.40
			2	266.40
			2	266.40
30/12/2025	13:21:23.191	4		266.45
			4	266.45
			4	266.45
30/12/2025	13:21:20.398	10		266.45
			10	266.45
			10	266.45
30/12/2025	13:20:52.906	10		266.50
			10	266.50
			10	266.50
30/12/2025	13:20:36.515	100		266.65
			100	266.65
			91	266.65
			9	266.65
30/12/2025	13:20:07.047	10		266.65
			10	266.65
			10	266.65
30/12/2025	13:19:52.486	400		266.45
			400	266.45
			400	266.45
30/12/2025	13:19:51.995	3		266.65
			3	266.65
			3	266.65
30/12/2025	13:19:32.951	27		266.40
			27	266.40
			27	266.40
30/12/2025	13:18:55.006	8		266.65
			8	266.65
			8	266.65
30/12/2025	13:18:47.586	4		266.65
			4	266.65
			4	266.65
30/12/2025	13:18:35.031	200		266.65
			200	266.65
			175	266.65
			25	266.65
30/12/2025	13:18:31.627	40		266.50
			40	266.50
			40	266.50
30/12/2025	13:17:04.933	4		266.40
			4	266.40
			4	266.40
30/12/2025	13:16:26.722	50		266.40
			50	266.40
			50	266.40
30/12/2025	13:15:01.644	48		266.55
			48	266.55
			48	266.55
30/12/2025	13:14:42.268	10		266.55
			10	266.55
			10	266.55
30/12/2025	13:14:18.935	4		266.40
			4	266.40
			4	266.40
30/12/2025	13:13:55.992	3		266.65
			3	266.65
			3	266.65
30/12/2025	13:13:16.308	15		266.65
			15	266.65
			15	266.65
30/12/2025	13:13:10.523	1		266.50
			1	266.50
			1	266.50
30/12/2025	13:12:31.644	60		266.55
			60	266.55
			60	266.55
30/12/2025	13:12:24.365	75		266.65
			5	266.65
			70	266.65
			75	266.65
30/12/2025	13:11:14.704	53		266.45
			40	266.45
			53	266.45
			13	266.45
30/12/2025	13:11:08.741	2		266.60
			2	266.60
			2	266.60
30/12/2025	13:10:32.051	30		266.65
			30	266.65
			30	266.65
30/12/2025	13:10:14.085	20		266.55
			20	266.55
			20	266.55
30/12/2025	13:08:18.669	15		266.70
			15	266.70
			15	266.70
30/12/2025	13:06:57.924	20		266.55
			20	266.55
			20	266.55
30/12/2025	13:06:18.658	5		266.60
			5	266.60
			5	266.60
30/12/2025	13:05:40.858	2		266.70
			2	266.70
			2	266.70
30/12/2025	13:05:22.849	4		266.70
			4	266.70
			4	266.70
30/12/2025	13:04:53.747	10		266.60
			10	266.60
			10	266.60
30/12/2025	13:04:14.760	6		266.70
			6	266.70
			6	266.70
30/12/2025	13:04:09.836	134		266.70
			134	266.70
			134	266.70
30/12/2025	13:03:30.975	10		266.60
			10	266.60
			10	266.60
30/12/2025	13:03:16.797	20		266.60
			20	266.60
			20	266.60
30/12/2025	13:03:11.441	9		266.60
			9	266.60
			9	266.60
30/12/2025	13:01:18.943	10		266.50
			10	266.50
			10	266.50
30/12/2025	13:00:21.850	6		266.45
			6	266.45
			1	266.45
			5	266.45
30/12/2025	12:59:36.787	2		266.55
			2	266.55
			2	266.55
30/12/2025	12:59:28.117	4		266.70
			4	266.70
			4	266.70
30/12/2025	12:59:14.885	4		266.70
			4	266.70
			4	266.70
30/12/2025	12:58:58.231	7		266.55
			5	266.55
			7	266.55
			2	266.55
30/12/2025	12:58:04.047	15		266.60
			15	266.60
			15	266.60
30/12/2025	12:57:37.368	1		266.70
			1	266.70
			1	266.70
30/12/2025	12:55:33.833	3		266.55
			3	266.55
			3	266.55
30/12/2025	12:55:12.281	2		266.70
			2	266.70
			2	266.70
30/12/2025	12:54:43.994	163		266.50
			163	266.50
			157	266.50
			6	266.50
30/12/2025	12:54:28.561	3		266.50
			3	266.50
			3	266.50
30/12/2025	12:52:27.926	20		266.65
			20	266.65
			20	266.65
30/12/2025	12:51:43.794	110		266.65
			110	266.65
			110	266.65
30/12/2025	12:50:21.286	8		266.70
			8	266.70
			8	266.70
30/12/2025	12:50:05.608	10		266.70
			10	266.70
			10	266.70
30/12/2025	12:49:46.409	15		266.50
			15	266.50
			15	266.50
30/12/2025	12:49:18.156	1		266.65
			1	266.65
			1	266.65
30/12/2025	12:49:02.259	8		266.45
			8	266.45
			8	266.45
30/12/2025	12:48:19.200	50		266.70
			50	266.70
			50	266.70
30/12/2025	12:47:48.995	15		266.40
			15	266.40
			15	266.40
30/12/2025	12:45:58.806	10		266.50
			10	266.50
			10	266.50
30/12/2025	12:44:54.608	1		266.50
			1	266.50
			1	266.50
30/12/2025	12:44:44.679	1		266.50
			1	266.50
			1	266.50
30/12/2025	12:44:30.363	5		266.35
			5	266.35
			5	266.35
30/12/2025	12:44:22.061	16		266.35
			16	266.35
			16	266.35
30/12/2025	12:43:57.482	75		266.35
			75	266.35
			75	266.35
30/12/2025	12:43:56.861	3		266.35
			3	266.35
			3	266.35
30/12/2025	12:43:53.141	3		266.50
			3	266.50
			3	266.50
30/12/2025	12:42:35.923	5		266.50
			5	266.50
			5	266.50
30/12/2025	12:42:04.885	2		266.50
			2	266.50
			2	266.50
30/12/2025	12:41:33.303	2		266.50
			2	266.50
			2	266.50
30/12/2025	12:41:09.249	100		266.35
			100	266.35
			100	266.35
30/12/2025	12:40:18.218	15		266.50
			15	266.50
			15	266.50
30/12/2025	12:40:10.268	5		266.50
			5	266.50
			5	266.50
30/12/2025	12:40:00.974	1		266.50
			1	266.50
			1	266.50
30/12/2025	12:39:24.499	15		266.30
			15	266.30
			15	266.30
30/12/2025	12:38:39.837	1		266.40
			1	266.40
			1	266.40
30/12/2025	12:37:40.084	2		266.35
			2	266.35
			2	266.35
30/12/2025	12:36:53.515	176		266.15
			176	266.15
			176	266.15
30/12/2025	12:35:42.104	2		266.20
			2	266.20
			2	266.20
30/12/2025	12:34:27.354	7		266.45
			7	266.45
			7	266.45
30/12/2025	12:34:02.786	17		266.50
			17	266.50
			17	266.50
30/12/2025	12:33:26.666	35		266.35
			35	266.35
			35	266.35
30/12/2025	12:32:28.025	7		266.50
			7	266.50
			7	266.50
30/12/2025	12:31:10.404	93		266.50
			93	266.50
			93	266.50
30/12/2025	12:30:38.189	100		266.35
			100	266.35
			100	266.35
30/12/2025	12:30:34.945	40		266.50
			7	266.50
			33	266.50
			40	266.50
30/12/2025	12:30:29.564	9		266.35
			9	266.35
			9	266.35
30/12/2025	12:30:05.126	10		266.40
			10	266.40
			10	266.40
30/12/2025	12:29:49.535	1		266.45
			1	266.45
			1	266.45
30/12/2025	12:29:16.215	1		266.45
			1	266.45
			1	266.45
30/12/2025	12:28:18.795	3		266.40
			3	266.40
			3	266.40
30/12/2025	12:27:57.695	3		266.25
			3	266.25
			3	266.25
30/12/2025	12:27:36.353	1		266.40
			1	266.40
			1	266.40
30/12/2025	12:27:35.889	40		266.25
			4	266.25
			36	266.25
			40	266.25
30/12/2025	12:27:19.840	57		266.40
			57	266.40
			57	266.40
30/12/2025	12:26:46.676	10		266.40
			10	266.40
			10	266.40
30/12/2025	12:26:16.836	1		266.40
			1	266.40
			1	266.40
30/12/2025	12:25:09.142	1		266.45
			1	266.45
			1	266.45
30/12/2025	12:23:19.948	8		266.50
			8	266.50
			8	266.50
30/12/2025	12:22:37.384	35		266.45
			35	266.45
			35	266.45
30/12/2025	12:22:33.573	11		266.50
			11	266.50
			11	266.50
30/12/2025	12:21:53.569	20		266.40
			20	266.40
			20	266.40
30/12/2025	12:20:38.637	20		266.40
			20	266.40
			20	266.40
30/12/2025	12:19:23.640	200		266.40
			200	266.40
			200	266.40
30/12/2025	12:19:16.943	26		266.45
			15	266.45
			11	266.45
			26	266.45
30/12/2025	12:18:14.063	137		266.35
			137	266.35
			137	266.35
30/12/2025	12:17:01.898	11		266.30
			11	266.30
			11	266.30
30/12/2025	12:16:26.910	14		266.30
			14	266.30
			14	266.30
30/12/2025	12:14:01.346	1		266.45
			1	266.45
			1	266.45
30/12/2025	12:12:59.047	38		266.45
			38	266.45
			38	266.45
30/12/2025	12:11:39.951	45		266.40
			45	266.40
			45	266.40
30/12/2025	12:11:03.292	9		266.45
			9	266.45
			9	266.45
30/12/2025	12:10:44.997	10		266.30
			10	266.30
			10	266.30
30/12/2025	12:10:24.997	40		266.35
			40	266.35
			40	266.35
30/12/2025	12:10:22.703	216		266.35
			216	266.35
			216	266.35
30/12/2025	12:09:32.275	10		266.40
			10	266.40
			10	266.40
30/12/2025	12:08:55.669	3		266.40
			3	266.40
			3	266.40
30/12/2025	12:08:30.882	30		266.25
			24	266.25
			30	266.25
			6	266.25
30/12/2025	12:07:29.542	29		266.50
			29	266.50
			29	266.50
30/12/2025	12:06:35.971	1		266.55
			1	266.55
			1	266.55
30/12/2025	12:05:53.466	3		266.40
			3	266.40
			3	266.40
30/12/2025	12:05:36.536	36		266.60
			36	266.60
			36	266.60
30/12/2025	12:05:34.239	1		266.40
			1	266.40
			1	266.40
30/12/2025	12:03:42.127	100		266.35
			100	266.35
			100	266.35
30/12/2025	12:03:28.375	3		266.35
			3	266.35
			3	266.35
30/12/2025	12:03:10.564	1		266.55
			1	266.55
			1	266.55
30/12/2025	12:02:57.482	25		266.45
			25	266.45
			25	266.45
30/12/2025	12:01:57.788	1		266.30
			1	266.30
			1	266.30
30/12/2025	12:01:32.096	134		266.50
			134	266.50
			134	266.50
30/12/2025	12:01:27.458	76		266.50
			76	266.50
			76	266.50
30/12/2025	12:00:10.383	150		266.30
			3	266.30
			147	266.30
			150	266.30
30/12/2025	11:58:34.448	2		266.60
			2	266.60
			2	266.60
30/12/2025	11:57:15.872	20		266.40
			20	266.40
			20	266.40
30/12/2025	11:56:42.361	4		266.55
			4	266.55
			4	266.55
30/12/2025	11:56:29.377	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:55:20.631	15		266.55
			14	266.55
			1	266.55
			15	266.55
30/12/2025	11:53:11.068	20		266.45
			20	266.45
			20	266.45
30/12/2025	11:53:03.217	1		266.30
			1	266.30
			1	266.30
30/12/2025	11:52:35.743	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:52:01.573	70		266.35
			70	266.35
			70	266.35
30/12/2025	11:51:37.838	50		266.35
			50	266.35
			50	266.35
30/12/2025	11:50:35.262	150		266.35
			150	266.35
			150	266.35
30/12/2025	11:50:31.613	11		266.50
			11	266.50
			11	266.50
30/12/2025	11:49:59.428	20		266.35
			20	266.35
			20	266.35
30/12/2025	11:49:41.853	7		266.50
			7	266.50
			7	266.50
30/12/2025	11:49:21.548	4		266.30
			4	266.30
			4	266.30
30/12/2025	11:48:06.924	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:47:59.489	10		266.30
			10	266.30
			10	266.30
30/12/2025	11:47:34.096	5		266.45
			5	266.45
			5	266.45
30/12/2025	11:46:33.422	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:46:32.061	40		266.50
			40	266.50
			40	266.50
30/12/2025	11:46:08.970	6		266.50
			6	266.50
			6	266.50
30/12/2025	11:45:48.936	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:45:47.255	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:44:59.827	6		266.30
			6	266.30
			6	266.30
30/12/2025	11:44:58.020	25		266.50
			25	266.50
			25	266.50
30/12/2025	11:44:53.807	3		266.50
			3	266.50
			3	266.50
30/12/2025	11:44:40.849	10		266.30
			10	266.30
			10	266.30
30/12/2025	11:43:50.578	1		266.50
			1	266.50
			1	266.50
30/12/2025	11:43:48.930	10		266.50
			10	266.50
			10	266.50
30/12/2025	11:43:46.960	100		266.50
			40	266.50
			60	266.50
			100	266.50
30/12/2025	11:42:42.842	8		266.30
			8	266.30
			8	266.30
30/12/2025	11:41:31.005	10		266.35
			10	266.35
			10	266.35
30/12/2025	11:41:18.836	1		266.35
			1	266.35
			1	266.35
30/12/2025	11:40:06.280	1		266.35
			1	266.35
			1	266.35
30/12/2025	11:39:51.788	1		266.20
			1	266.20
			1	266.20
30/12/2025	11:39:46.802	4		266.35
			4	266.35
			4	266.35
30/12/2025	11:39:10.962	5		266.15
			5	266.15
			5	266.15
30/12/2025	11:39:07.892	187		266.30
			187	266.30
			187	266.30
30/12/2025	11:38:36.160	150		266.30
			150	266.30
			150	266.30
30/12/2025	11:38:26.447	2		266.15
			2	266.15
			2	266.15
30/12/2025	11:38:20.831	7		266.30
			7	266.30
			7	266.30
30/12/2025	11:37:54.432	20		266.15
			20	266.15
			20	266.15
30/12/2025	11:37:35.541	15		266.30
			15	266.30
			15	266.30
30/12/2025	11:37:28.250	3		266.20
			3	266.20
			3	266.20
30/12/2025	11:37:10.539	3		266.40
			3	266.40
			3	266.40
30/12/2025	11:37:09.567	4		266.40
			4	266.40
			4	266.40
30/12/2025	11:36:57.651	1		266.45
			1	266.45
			1	266.45
30/12/2025	11:36:33.684	2		266.25
			2	266.25
			2	266.25
30/12/2025	11:35:47.584	350		266.30
			350	266.30
			350	266.30
30/12/2025	11:35:45.354	40		266.45
			40	266.45
			40	266.45
30/12/2025	11:34:39.491	40		266.30
			40	266.30
			40	266.30
30/12/2025	11:34:18.803	5		266.30
			5	266.30
			5	266.30
30/12/2025	11:34:12.614	11		266.45
			11	266.45
			11	266.45
30/12/2025	11:34:04.319	10		266.30
			10	266.30
			10	266.30
30/12/2025	11:33:48.689	285		266.45
			285	266.45
			285	266.45
30/12/2025	11:33:45.598	40		266.45
			40	266.45
			40	266.45
30/12/2025	11:32:46.177	5		266.30
			5	266.30
			5	266.30
30/12/2025	11:32:46.033	50		266.45
			50	266.45
			50	266.45
30/12/2025	11:32:21.756	40		266.30
			40	266.30
			40	266.30
30/12/2025	11:30:54.025	1		266.45
			1	266.45
			1	266.45
30/12/2025	11:30:46.075	2		266.30
			2	266.30
			2	266.30
30/12/2025	11:28:52.320	7		266.45
			7	266.45
			7	266.45
30/12/2025	11:28:31.004	20		266.45
			20	266.45
			20	266.45
30/12/2025	11:27:30.478	150		266.25
			150	266.25
			150	266.25
30/12/2025	11:27:21.543	10		266.25
			10	266.25
			10	266.25
30/12/2025	11:27:12.018	5		266.30
			5	266.30
			5	266.30
30/12/2025	11:27:05.825	40		266.25
			40	266.25
			40	266.25
30/12/2025	11:26:47.684	5		266.35
			5	266.35
			5	266.35
30/12/2025	11:26:41.262	16		266.35
			16	266.35
			16	266.35
30/12/2025	11:26:38.055	22		266.50
			22	266.50
			22	266.50
30/12/2025	11:26:27.019	13		266.30
			13	266.30
			13	266.30
30/12/2025	11:26:16.916	40		266.30
			40	266.30
			40	266.30
30/12/2025	11:25:52.284	50		266.30
			50	266.30
			50	266.30
30/12/2025	11:25:48.959	10		266.30
			10	266.30
			10	266.30
30/12/2025	11:25:22.467	4		266.30
			4	266.30
			4	266.30
30/12/2025	11:25:02.010	22		266.30
			22	266.30
			22	266.30
30/12/2025	11:25:00.561	4		266.30
			4	266.30
			4	266.30
30/12/2025	11:24:08.596	8		266.30
			8	266.30
			8	266.30
30/12/2025	11:24:02.590	10		266.30
			10	266.30
			10	266.30
30/12/2025	11:24:01.482	24		266.45
			24	266.45
			24	266.45
30/12/2025	11:23:42.123	75		266.45
			75	266.45
			75	266.45
30/12/2025	11:21:55.053	65		266.25
			65	266.25
			65	266.25
30/12/2025	11:21:53.653	20		266.45
			20	266.45
			20	266.45
30/12/2025	11:20:53.834	15		266.25
			15	266.25
			15	266.25
30/12/2025	11:20:25.831	10		266.45
			10	266.45
			10	266.45
30/12/2025	11:20:01.654	1		266.45
			1	266.45
			1	266.45
30/12/2025	11:19:15.032	93		266.20
			93	266.20
			93	266.20
30/12/2025	11:18:45.088	4		266.45
			4	266.45
			4	266.45
30/12/2025	11:18:15.671	7		266.20
			7	266.20
			7	266.20
30/12/2025	11:17:58.008	5		266.20
			5	266.20
			5	266.20
30/12/2025	11:16:59.997	75		266.40
			75	266.40
			75	266.40
30/12/2025	11:15:36.476	8		266.40
			8	266.40
			8	266.40
30/12/2025	11:15:08.080	10		266.40
			10	266.40
			10	266.40
30/12/2025	11:14:30.789	8		266.40
			8	266.40
			8	266.40
30/12/2025	11:14:18.556	30		266.40
			30	266.40
			30	266.40
30/12/2025	11:12:16.542	500		266.15
			500	266.15
			500	266.15
30/12/2025	11:11:15.738	30		266.35
			30	266.35
			30	266.35
30/12/2025	11:09:48.544	1		266.40
			1	266.40
			1	266.40
30/12/2025	11:09:28.263	12		266.40
			12	266.40
			12	266.40
30/12/2025	11:08:17.753	30		266.45
			30	266.45
			22	266.45
			8	266.45
30/12/2025	11:07:26.190	40		266.25
			40	266.25
			40	266.25
30/12/2025	11:07:13.011	7		266.40
			7	266.40
			7	266.40
30/12/2025	11:07:11.954	20		266.25
			20	266.25
			20	266.25
30/12/2025	11:07:03.903	7		266.25
			7	266.25
			7	266.25
30/12/2025	11:06:23.041	30		266.45
			30	266.45
			30	266.45
30/12/2025	11:05:04.665	4		266.45
			4	266.45
			4	266.45
30/12/2025	11:04:58.123	38		266.45
			38	266.45
			38	266.45
30/12/2025	11:04:50.299	18		266.45
			18	266.45
			18	266.45
30/12/2025	11:03:52.065	20		266.45
			20	266.45
			20	266.45
30/12/2025	11:02:22.253	25		266.55
			25	266.55
			25	266.55
30/12/2025	10:59:48.838	25		266.60
			25	266.60
			25	266.60
30/12/2025	10:58:47.663	55		266.40
			55	266.40
			55	266.40
30/12/2025	10:58:37.970	1		266.60
			1	266.60
			1	266.60
30/12/2025	10:58:27.508	3		266.40
			3	266.40
			3	266.40
30/12/2025	10:58:18.555	4		266.55
			4	266.55
			4	266.55
30/12/2025	10:58:11.214	8		266.55
			8	266.55
			8	266.55
30/12/2025	10:57:50.442	15		266.55
			10	266.55
			15	266.55
			5	266.55
30/12/2025	10:57:41.889	8		266.30
			8	266.30
			8	266.30
30/12/2025	10:57:00.167	154		266.40
			20	266.40
			154	266.40
			134	266.40
30/12/2025	10:56:01.838	8		266.35
			8	266.35
			8	266.35
30/12/2025	10:54:28.308	20		266.35
			20	266.35
			20	266.35
30/12/2025	10:54:07.606	15		266.50
			15	266.50
			15	266.50
30/12/2025	10:53:40.749	5		266.50
			5	266.50
			5	266.50
30/12/2025	10:51:09.218	2		266.25
			2	266.25
			2	266.25
30/12/2025	10:50:58.464	2		266.50
			2	266.50
			2	266.50
30/12/2025	10:49:44.162	2		266.25
			2	266.25
			2	266.25
30/12/2025	10:49:33.028	13		266.45
			13	266.45
			13	266.45
30/12/2025	10:49:01.584	2		266.45
			2	266.45
			2	266.45
30/12/2025	10:48:56.562	10		266.25
			10	266.25
			10	266.25
30/12/2025	10:47:49.796	4		266.35
			4	266.35
			4	266.35
30/12/2025	10:47:31.258	21		266.25
			21	266.25
			21	266.25

> >>

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: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice