Tradegate Exchange

Alphabet Inc. Class A

761

701

190.58

Date	Time	Volume	Order Volume	Price
15/01/2025	20:53:26.156	6		190.58
			6	190.58
			6	190.58
15/01/2025	20:53:02.912	109		190.46
			109	190.46
			109	190.46
15/01/2025	20:50:04.375	2		190.48
			2	190.48
			2	190.48
15/01/2025	20:48:36.589	500		190.38
			500	190.38
			500	190.38
15/01/2025	20:48:23.033	1 500		190.38
			1 500	190.38
			1 500	190.38
15/01/2025	20:47:43.927	10		190.42
			10	190.42
			10	190.42
15/01/2025	20:46:38.584	1 000		190.32
			1 000	190.32
			1 000	190.32
15/01/2025	20:46:13.183	1 500		190.32
			1 500	190.32
			1 500	190.32
15/01/2025	20:43:23.990	50		190.34
			50	190.34
			50	190.34
15/01/2025	20:41:50.559	364		190.44
			364	190.44
			364	190.44
15/01/2025	20:39:12.142	15		190.68
			15	190.68
			15	190.68
15/01/2025	20:38:39.409	1		190.68
			1	190.68
			1	190.68
15/01/2025	20:37:30.967	2		190.70
			2	190.70
			2	190.70
15/01/2025	20:36:39.645	6		190.58
			6	190.58
			6	190.58
15/01/2025	20:35:40.442	13		190.60
			13	190.60
			13	190.60
15/01/2025	20:34:57.795	1		190.68
			1	190.68
			1	190.68
15/01/2025	20:33:33.884	22		190.70
			20	190.70
			22	190.70
			2	190.70
15/01/2025	20:32:52.800	10		190.74
			10	190.74
			10	190.74
15/01/2025	20:32:26.126	10		190.72
			10	190.72
			10	190.72
15/01/2025	20:32:01.047	50		190.60
			50	190.60
			50	190.60
15/01/2025	20:31:35.544	17		190.68
			17	190.68
			17	190.68
15/01/2025	20:31:32.338	10		190.54
			10	190.54
			10	190.54
15/01/2025	20:29:23.491	30		190.54
			30	190.54
			30	190.54
15/01/2025	20:28:14.503	30		190.40
			30	190.40
			30	190.40
15/01/2025	20:27:36.987	15		190.50
			15	190.50
			15	190.50
15/01/2025	20:24:07.164	250		190.36
			250	190.36
			250	190.36
15/01/2025	20:23:51.487	24		190.20
			24	190.20
			24	190.20
15/01/2025	20:23:17.201	798		190.16
			798	190.16
			798	190.16
15/01/2025	20:22:58.931	331		190.30
			331	190.30
			331	190.30
15/01/2025	20:21:54.638	130		190.32
			130	190.32
			130	190.32
15/01/2025	20:21:02.137	186		190.30
			186	190.30
			186	190.30
15/01/2025	20:18:58.101	51		190.34
			51	190.34
			51	190.34
15/01/2025	20:18:34.474	6		190.40
			6	190.40
			6	190.40
15/01/2025	20:17:27.276	10		190.36
			10	190.36
			10	190.36
15/01/2025	20:17:23.263	1		190.22
			1	190.22
			1	190.22
15/01/2025	20:17:09.724	1 018		190.24
			1 018	190.24
			1 018	190.24
15/01/2025	20:16:51.753	10		190.26
			10	190.26
			10	190.26
15/01/2025	20:16:26.153	900		190.28
			900	190.28
			900	190.28
15/01/2025	20:15:54.531	300		190.40
			300	190.40
			300	190.40
15/01/2025	20:15:40.246	30		190.34
			30	190.34
			30	190.34
15/01/2025	20:15:38.381	30		190.36
			30	190.36
			30	190.36
15/01/2025	20:15:15.680	62		190.20
			62	190.20
			62	190.20
15/01/2025	20:14:28.698	6		190.22
			6	190.22
			6	190.22
15/01/2025	20:14:07.397	100		190.34
			100	190.34
			100	190.34
15/01/2025	20:13:14.847	10		190.10
			10	190.10
			10	190.10
15/01/2025	20:12:28.811	8		190.02
			8	190.02
			8	190.02
15/01/2025	20:12:26.376	335		190.00
			5	190.00
			5	190.00
			335	190.00
			15	190.00
			11	190.00
			1	190.00
			40	190.00
			35	190.00
			10	190.00
			40	190.00
			25	190.00
			100	190.00
			40	190.00
			5	190.00
			3	190.00
15/01/2025	20:10:26.949	3		189.98
			3	189.98
			3	189.98
15/01/2025	20:09:21.556	1		189.88
			1	189.88
			1	189.88
15/01/2025	20:08:50.715	52		189.86
			52	189.86
			52	189.86
15/01/2025	20:05:30.786	1		189.86
			1	189.86
			1	189.86
15/01/2025	20:05:13.222	15		190.00
			15	190.00
			15	190.00
15/01/2025	20:03:54.813	994		189.90
			994	189.90
			994	189.90
15/01/2025	20:03:42.126	1 500		189.90
			1 500	189.90
			1 500	189.90
15/01/2025	20:02:51.422	5		189.88
			5	189.88
			5	189.88
15/01/2025	20:01:40.682	25		189.88
			25	189.88
			25	189.88
15/01/2025	20:00:44.652	50		189.88
			50	189.88
			50	189.88
15/01/2025	19:59:42.432	40		189.88
			40	189.88
			40	189.88
15/01/2025	19:59:33.791	85		189.72
			85	189.72
			85	189.72
15/01/2025	19:59:03.328	5		189.90
			5	189.90
			5	189.90
15/01/2025	19:57:51.881	1		189.90
			1	189.90
			1	189.90
15/01/2025	19:55:41.660	30		189.72
			30	189.72
			30	189.72
15/01/2025	19:54:30.241	180		189.88
			180	189.88
			180	189.88
15/01/2025	19:48:49.704	20		189.64
			20	189.64
			20	189.64
15/01/2025	19:43:26.612	8		189.82
			8	189.82
			8	189.82
15/01/2025	19:43:25.670	7		189.82
			7	189.82
			7	189.82
15/01/2025	19:40:00.870	3		189.52
			3	189.52
			3	189.52
15/01/2025	19:39:23.093	17		189.56
			17	189.56
			17	189.56
15/01/2025	19:38:53.380	20		189.54
			20	189.54
			20	189.54
15/01/2025	19:38:45.998	214		189.72
			214	189.72
			214	189.72
15/01/2025	19:36:43.287	15		189.66
			15	189.66
			15	189.66
15/01/2025	19:36:07.735	2		189.66
			2	189.66
			2	189.66
15/01/2025	19:35:26.312	60		189.88
			60	189.88
			60	189.88
15/01/2025	19:34:26.616	3		189.82
			3	189.82
			3	189.82
15/01/2025	19:33:54.306	1		189.86
			1	189.86
			1	189.86
15/01/2025	19:33:21.751	200		189.88
			200	189.88
			200	189.88
15/01/2025	19:32:19.461	1		189.82
			1	189.82
			1	189.82
15/01/2025	19:30:09.673	4		189.88
			4	189.88
			4	189.88
15/01/2025	19:29:49.071	52		189.88
			52	189.88
			52	189.88
15/01/2025	19:26:45.608	8		189.74
			8	189.74
			8	189.74
15/01/2025	19:26:39.096	11		189.56
			11	189.56
			11	189.56
15/01/2025	19:23:28.451	32		189.50
			32	189.50
			32	189.50
15/01/2025	19:23:01.526	10		189.66
			10	189.66
			10	189.66
15/01/2025	19:20:15.881	112		189.50
			112	189.50
			112	189.50
15/01/2025	19:20:10.292	40		189.50
			40	189.50
			40	189.50
15/01/2025	19:18:24.309	5		189.54
			5	189.54
			5	189.54
15/01/2025	19:18:09.335	20		189.40
			20	189.40
			20	189.40
15/01/2025	19:17:00.905	33		189.54
			33	189.54
			33	189.54
15/01/2025	19:16:53.407	30		189.52
			30	189.52
			30	189.52
15/01/2025	19:16:47.101	1 000		189.50
			1 000	189.50
			1 000	189.50
15/01/2025	19:16:36.608	1 500		189.50
			1 500	189.50
			1 500	189.50
15/01/2025	19:16:34.231	500		189.50
			500	189.50
			500	189.50
15/01/2025	19:16:23.980	1		189.46
			1	189.46
			1	189.46
15/01/2025	19:16:02.762	57		189.46
			57	189.46
			57	189.46
15/01/2025	19:10:55.092	29		189.12
			29	189.12
			29	189.12
15/01/2025	19:10:11.146	4		189.26
			4	189.26
			4	189.26
15/01/2025	19:09:56.131	5		189.28
			5	189.28
			5	189.28
15/01/2025	19:09:23.171	16		189.26
			16	189.26
			16	189.26
15/01/2025	19:07:24.541	93		189.24
			77	189.24
			93	189.24
			16	189.24
15/01/2025	19:06:46.199	98		189.10
			98	189.10
			98	189.10
15/01/2025	19:03:46.815	50		189.00
			21	189.00
			50	189.00
			29	189.00
15/01/2025	19:01:31.354	2		188.94
			2	188.94
			2	188.94
15/01/2025	19:00:59.076	567		188.74
			567	188.74
			567	188.74
15/01/2025	19:00:58.091	6		188.76
			6	188.76
			6	188.76
15/01/2025	18:59:43.730	21		188.70
			21	188.70
			21	188.70
15/01/2025	18:59:10.267	20		188.76
			20	188.76
			20	188.76
15/01/2025	18:57:59.964	6		188.92
			6	188.92
			6	188.92
15/01/2025	18:57:46.846	40		188.78
			40	188.78
			40	188.78
15/01/2025	18:55:30.868	10		188.78
			10	188.78
			10	188.78
15/01/2025	18:51:31.292	10		188.92
			10	188.92
			10	188.92
15/01/2025	18:50:48.514	2		188.92
			2	188.92
			2	188.92
15/01/2025	18:49:38.544	30		188.82
			30	188.82
			30	188.82
15/01/2025	18:49:36.426	30		188.96
			30	188.96
			30	188.96
15/01/2025	18:47:16.727	71		188.50
			71	188.50
			71	188.50
15/01/2025	18:46:45.745	60		188.50
			60	188.50
			60	188.50
15/01/2025	18:42:59.988	100		188.82
			100	188.82
			100	188.82
15/01/2025	18:42:03.537	8		188.88
			8	188.88
			8	188.88
15/01/2025	18:41:44.395	200		188.74
			200	188.74
			200	188.74
15/01/2025	18:41:16.912	6		188.86
			6	188.86
			6	188.86
15/01/2025	18:40:23.402	40		188.68
			40	188.68
			40	188.68
15/01/2025	18:37:58.035	3		188.72
			3	188.72
			3	188.72
15/01/2025	18:37:53.920	24		188.72
			24	188.72
			24	188.72
15/01/2025	18:34:53.674	15		188.74
			15	188.74
			15	188.74
15/01/2025	18:33:25.004	7		188.72
			7	188.72
			7	188.72
15/01/2025	18:32:38.054	10		188.76
			10	188.76
			10	188.76
15/01/2025	18:31:49.504	12		188.68
			12	188.68
			12	188.68
15/01/2025	18:29:01.056	5		188.56
			5	188.56
			5	188.56
15/01/2025	18:26:46.071	12		188.56
			12	188.56
			12	188.56
15/01/2025	18:26:06.093	10		188.44
			10	188.44
			10	188.44
15/01/2025	18:22:56.450	25		188.38
			25	188.38
			25	188.38
15/01/2025	18:22:07.693	5		188.60
			5	188.60
			5	188.60
15/01/2025	18:20:40.572	1		188.64
			1	188.64
			1	188.64
15/01/2025	18:18:42.624	15		188.58
			15	188.58
			15	188.58
15/01/2025	18:17:02.518	10		188.60
			10	188.60
			10	188.60
15/01/2025	18:16:50.652	1		188.48
			1	188.48
			1	188.48
15/01/2025	18:15:08.168	13		188.50
			13	188.50
			13	188.50
15/01/2025	18:12:23.653	55		188.40
			55	188.40
			55	188.40
15/01/2025	18:11:57.119	50		188.48
			50	188.48
			50	188.48
15/01/2025	18:07:19.991	200		188.38
			200	188.38
			200	188.38
15/01/2025	18:06:58.795	4		188.40
			4	188.40
			4	188.40
15/01/2025	18:06:13.299	2		188.36
			2	188.36
			2	188.36
15/01/2025	18:03:57.874	1		188.38
			1	188.38
			1	188.38
15/01/2025	18:03:39.677	300		188.20
			300	188.20
			300	188.20
15/01/2025	18:03:16.933	20		188.18
			20	188.18
			20	188.18
15/01/2025	18:00:48.208	100		188.02
			100	188.02
			100	188.02
15/01/2025	17:56:59.452	50		188.24
			50	188.24
			50	188.24
15/01/2025	17:56:42.344	12		188.26
			12	188.26
			12	188.26
15/01/2025	17:55:57.425	4		188.40
			4	188.40
			4	188.40
15/01/2025	17:55:15.027	4		188.36
			4	188.36
			4	188.36
15/01/2025	17:53:35.536	10		188.26
			10	188.26
			10	188.26
15/01/2025	17:52:33.258	53		188.30
			53	188.30
			53	188.30
15/01/2025	17:50:24.427	5		188.40
			5	188.40
			5	188.40
15/01/2025	17:48:49.320	30		188.32
			30	188.32
			30	188.32
15/01/2025	17:47:50.855	6		188.48
			6	188.48
			6	188.48
15/01/2025	17:46:25.491	3		188.38
			3	188.38
			3	188.38
15/01/2025	17:46:07.572	5		188.32
			5	188.32
			5	188.32
15/01/2025	17:44:22.802	20		188.64
			20	188.64
			20	188.64
15/01/2025	17:44:05.089	100		188.68
			100	188.68
			100	188.68
15/01/2025	17:42:25.297	20		188.76
			20	188.76
			20	188.76
15/01/2025	17:42:06.718	12		188.58
			12	188.58
			12	188.58
15/01/2025	17:37:10.868	4		188.68
			4	188.68
			4	188.68
15/01/2025	17:36:21.278	18		188.58
			18	188.58
			18	188.58
15/01/2025	17:35:42.697	150		188.62
			150	188.62
			150	188.62
15/01/2025	17:35:08.214	30		188.76
			30	188.76
			30	188.76
15/01/2025	17:34:12.043	10		188.86
			10	188.86
			10	188.86
15/01/2025	17:33:55.888	75		188.84
			75	188.84
			75	188.84
15/01/2025	17:33:12.480	5		188.70
			5	188.70
			5	188.70
15/01/2025	17:32:46.659	25		188.64
			25	188.64
			25	188.64
15/01/2025	17:32:29.969	120		188.50
			120	188.50
			120	188.50
15/01/2025	17:32:26.100	25		188.46
			25	188.46
			25	188.46
15/01/2025	17:28:24.289	100		188.82
			100	188.82
			100	188.82
15/01/2025	17:27:33.476	22		188.82
			22	188.82
			22	188.82
15/01/2025	17:27:19.724	100		188.72
			100	188.72
			100	188.72
15/01/2025	17:26:38.110	100		188.74
			100	188.74
			100	188.74
15/01/2025	17:26:28.786	75		188.66
			75	188.66
			75	188.66
15/01/2025	17:25:42.678	30		188.68
			30	188.68
			30	188.68
15/01/2025	17:25:16.395	101		188.70
			101	188.70
			101	188.70
15/01/2025	17:23:47.995	1		188.86
			1	188.86
			1	188.86
15/01/2025	17:23:45.850	25		188.80
			25	188.80
			25	188.80
15/01/2025	17:23:37.291	5		188.80
			5	188.80
			5	188.80
15/01/2025	17:23:29.090	5		188.80
			5	188.80
			5	188.80
15/01/2025	17:22:54.349	20		188.76
			20	188.76
			20	188.76
15/01/2025	17:22:31.658	13		188.62
			13	188.62
			13	188.62
15/01/2025	17:22:11.520	3		188.46
			3	188.46
			3	188.46
15/01/2025	17:20:39.156	20		188.66
			20	188.66
			20	188.66
15/01/2025	17:18:43.134	2		188.86
			2	188.86
			2	188.86
15/01/2025	17:18:18.531	65		188.94
			65	188.94
			65	188.94
15/01/2025	17:18:06.379	6		188.92
			6	188.92
			6	188.92
15/01/2025	17:18:01.537	25		188.80
			25	188.80
			25	188.80
15/01/2025	17:17:56.404	30		188.78
			30	188.78
			30	188.78
15/01/2025	17:17:17.177	6		188.78
			6	188.78
			6	188.78
15/01/2025	17:16:45.426	10		188.88
			10	188.88
			10	188.88
15/01/2025	17:16:24.689	780		188.82
			780	188.82
			780	188.82
15/01/2025	17:15:51.366	20		188.94
			20	188.94
			20	188.94
15/01/2025	17:15:04.352	3		189.10
			3	189.10
			3	189.10
15/01/2025	17:14:43.035	5		189.08
			5	189.08
			5	189.08
15/01/2025	17:14:14.910	60		189.12
			60	189.12
			60	189.12
15/01/2025	17:13:18.065	9		189.14
			9	189.14
			9	189.14
15/01/2025	17:12:58.512	6		188.96
			6	188.96
			6	188.96
15/01/2025	17:12:30.255	12		189.00
			12	189.00
			12	189.00
15/01/2025	17:12:03.105	353		189.00
			300	189.00
			353	189.00
			53	189.00
15/01/2025	17:11:44.761	11		188.84
			11	188.84
			11	188.84
15/01/2025	17:11:27.437	3		188.86
			3	188.86
			3	188.86
15/01/2025	17:11:00.805	75		188.82
			75	188.82
			75	188.82
15/01/2025	17:10:19.143	12		188.70
			12	188.70
			12	188.70
15/01/2025	17:06:25.692	10		188.62
			10	188.62
			10	188.62
15/01/2025	17:05:45.496	145		188.50
			145	188.50
			145	188.50
15/01/2025	17:04:38.434	20		188.36
			20	188.36
			20	188.36
15/01/2025	17:04:23.664	2		188.38
			2	188.38
			2	188.38
15/01/2025	17:04:10.527	1		188.26
			1	188.26
			1	188.26
15/01/2025	17:03:31.564	2		188.30
			2	188.30
			2	188.30
15/01/2025	17:01:27.039	3		188.14
			3	188.14
			3	188.14
15/01/2025	17:00:18.075	1		188.34
			1	188.34
			1	188.34
15/01/2025	16:58:34.295	10		188.28
			10	188.28
			10	188.28
15/01/2025	16:58:02.939	53		188.46
			53	188.46
			53	188.46
15/01/2025	16:57:58.520	5		188.56
			5	188.56
			5	188.56
15/01/2025	16:55:53.162	5		188.88
			5	188.88
			5	188.88
15/01/2025	16:55:46.474	160		188.86
			160	188.86
			160	188.86
15/01/2025	16:55:46.395	3		188.84
			3	188.84
			3	188.84
15/01/2025	16:55:46.038	52		188.82
			52	188.82
			52	188.82
15/01/2025	16:53:04.689	200		188.86
			200	188.86
			200	188.86
15/01/2025	16:53:03.617	6		188.92
			6	188.92
			6	188.92
15/01/2025	16:52:47.468	15		188.80
			15	188.80
			15	188.80
15/01/2025	16:52:37.707	55		188.78
			55	188.78
			55	188.78
15/01/2025	16:51:34.482	55		188.78
			55	188.78
			55	188.78
15/01/2025	16:51:04.256	1		188.88
			1	188.88
			1	188.88
15/01/2025	16:49:47.996	200		188.80
			200	188.80
			200	188.80
15/01/2025	16:49:46.494	98		188.78
			98	188.78
			98	188.78
15/01/2025	16:48:36.084	80		188.62
			80	188.62
			80	188.62
15/01/2025	16:47:40.684	5		188.68
			5	188.68
			5	188.68
15/01/2025	16:47:36.922	15		188.66
			15	188.66
			15	188.66
15/01/2025	16:45:40.823	26		188.66
			26	188.66
			26	188.66
15/01/2025	16:45:39.582	3		188.66
			3	188.66
			3	188.66
15/01/2025	16:45:22.028	55		188.66
			55	188.66
			55	188.66
15/01/2025	16:44:55.192	8		188.72
			8	188.72
			8	188.72
15/01/2025	16:44:41.988	100		188.60
			100	188.60
			100	188.60
15/01/2025	16:44:26.728	50		188.58
			50	188.58
			50	188.58
15/01/2025	16:44:22.468	30		188.58
			30	188.58
			30	188.58
15/01/2025	16:43:10.965	16		188.52
			16	188.52
			16	188.52
15/01/2025	16:41:52.229	80		188.34
			80	188.34
			80	188.34
15/01/2025	16:39:36.510	13		188.60
			13	188.60
			13	188.60
15/01/2025	16:39:29.953	28		188.52
			28	188.52
			28	188.52
15/01/2025	16:38:25.884	22		188.56
			22	188.56
			22	188.56
15/01/2025	16:38:14.573	600		188.50
			600	188.50
			600	188.50
15/01/2025	16:37:14.683	200		188.12
			200	188.12
			200	188.12
15/01/2025	16:37:05.280	62		188.18
			62	188.18
			62	188.18
15/01/2025	16:35:59.499	1		188.24
			1	188.24
			1	188.24
15/01/2025	16:35:24.815	25		188.18
			25	188.18
			25	188.18
15/01/2025	16:35:00.700	8		188.04
			8	188.04
			8	188.04
15/01/2025	16:33:43.058	12		187.86
			12	187.86
			12	187.86
15/01/2025	16:33:10.537	6		187.86
			6	187.86
			6	187.86
15/01/2025	16:32:12.015	26		187.86
			26	187.86
			26	187.86
15/01/2025	16:31:53.799	20		187.88
			20	187.88
			20	187.88
15/01/2025	16:31:44.380	10		187.88
			10	187.88
			10	187.88
15/01/2025	16:30:47.145	29		187.86
			29	187.86
			29	187.86
15/01/2025	16:29:02.965	15		188.12
			15	188.12
			15	188.12
15/01/2025	16:28:52.392	35		188.06
			35	188.06
			35	188.06
15/01/2025	16:28:00.296	61		188.22
			61	188.22
			61	188.22
15/01/2025	16:27:26.805	12		188.16
			12	188.16
			12	188.16
15/01/2025	16:26:31.380	309		188.04
			169	188.04
			140	188.04
			309	188.04
15/01/2025	16:26:00.112	1 500		188.04
			1 500	188.04
			1 500	188.04
15/01/2025	16:25:49.436	6		188.20
			6	188.20
			6	188.20
15/01/2025	16:23:20.246	1		188.44
			1	188.44
			1	188.44
15/01/2025	16:22:24.991	6		188.52
			6	188.52
			6	188.52
15/01/2025	16:22:22.024	8		188.48
			8	188.48
			8	188.48
15/01/2025	16:22:07.488	6		188.50
			6	188.50
			6	188.50
15/01/2025	16:21:59.398	200		188.40
			200	188.40
			200	188.40
15/01/2025	16:21:26.334	40		188.30
			40	188.30
			40	188.30
15/01/2025	16:21:08.398	120		188.18
			120	188.18
			120	188.18
15/01/2025	16:20:52.481	20		188.26
			20	188.26
			20	188.26
15/01/2025	16:18:52.347	212		188.10
			212	188.10
			212	188.10
15/01/2025	16:18:43.919	16		188.10
			16	188.10
			16	188.10
15/01/2025	16:17:48.005	20		188.04
			20	188.04
			20	188.04
15/01/2025	16:17:41.100	11		187.98
			11	187.98
			11	187.98
15/01/2025	16:17:38.500	4		188.02
			4	188.02
			4	188.02
15/01/2025	16:17:32.618	302		188.00
			140	188.00
			302	188.00
			28	188.00
			70	188.00
			35	188.00
			19	188.00
			10	188.00
15/01/2025	16:16:32.862	15		187.92
			15	187.92
			15	187.92
15/01/2025	16:15:18.735	8		187.44
			8	187.44
			8	187.44
15/01/2025	16:13:46.746	4		187.78
			4	187.78
			4	187.78
15/01/2025	16:12:55.810	20		187.80
			20	187.80
			20	187.80
15/01/2025	16:10:18.950	600		187.80
			600	187.80
			600	187.80
15/01/2025	16:10:18.877	161		187.84
			50	187.84
			111	187.84
			161	187.84
15/01/2025	16:09:23.154	48		187.84
			48	187.84
			48	187.84
15/01/2025	16:09:22.167	50		187.84
			50	187.84
			50	187.84
15/01/2025	16:09:21.173	69		187.86
			69	187.86
			69	187.86
15/01/2025	16:09:20.254	40		187.86
			40	187.86
			40	187.86
15/01/2025	16:09:19.393	50		187.88
			50	187.88
			50	187.88
15/01/2025	16:09:18.199	50		187.88
			50	187.88
			50	187.88
15/01/2025	16:09:17.168	80		187.90
			80	187.90
			80	187.90
15/01/2025	16:09:16.237	80		187.90
			80	187.90
			80	187.90
15/01/2025	16:09:15.193	80		187.94
			80	187.94
			80	187.94
15/01/2025	16:09:14.563	60		187.94
			60	187.94
			60	187.94
15/01/2025	16:09:04.258	90		187.90
			90	187.90
			90	187.90
15/01/2025	16:09:04.152	80		187.88
			21	187.88
			80	187.88
			40	187.88
			19	187.88
15/01/2025	16:08:48.052	35		187.80
			35	187.80
			35	187.80
15/01/2025	16:08:07.459	34		187.48
			34	187.48
			34	187.48
15/01/2025	16:06:13.997	18		187.44
			18	187.44
			18	187.44
15/01/2025	16:06:12.200	34		187.54
			34	187.54
			34	187.54
15/01/2025	16:06:05.234	2		187.50
			2	187.50
			2	187.50
15/01/2025	16:05:20.435	169		187.48
			15	187.48
			99	187.48
			154	187.48
			70	187.48
15/01/2025	16:04:59.581	1 068		187.38
			1 068	187.38
			1 068	187.38
15/01/2025	16:03:58.149	53		187.32
			53	187.32
			53	187.32
15/01/2025	16:03:24.927	3		187.30
			3	187.30
			3	187.30
15/01/2025	16:01:24.534	10		187.26
			10	187.26
			10	187.26
15/01/2025	16:00:06.898	3		187.00
			3	187.00
			3	187.00
15/01/2025	15:57:29.515	10		186.72
			10	186.72
			10	186.72
15/01/2025	15:56:33.707	6		186.92
			6	186.92
			6	186.92
15/01/2025	15:56:07.038	5		186.70
			5	186.70
			5	186.70
15/01/2025	15:54:25.521	20		186.90
			20	186.90
			20	186.90
15/01/2025	15:52:02.709	80		186.96
			80	186.96
			80	186.96
15/01/2025	15:51:34.479	500		186.88
			500	186.88
			500	186.88
15/01/2025	15:49:48.979	1		187.06
			1	187.06
			1	187.06
15/01/2025	15:49:21.617	150		186.90
			150	186.90
			150	186.90
15/01/2025	15:48:53.429	6		186.94
			6	186.94
			6	186.94
15/01/2025	15:48:29.907	10		186.96
			10	186.96
			10	186.96
15/01/2025	15:47:51.300	200		186.88
			200	186.88
			200	186.88
15/01/2025	15:47:19.878	2		186.72
			2	186.72
			2	186.72
15/01/2025	15:47:10.341	10		186.64
			10	186.64
			10	186.64
15/01/2025	15:46:48.099	40		186.22
			40	186.22
			40	186.22
15/01/2025	15:46:37.805	7		186.22
			7	186.22
			7	186.22
15/01/2025	15:45:48.016	40		186.10
			40	186.10
			40	186.10
15/01/2025	15:44:13.111	27		186.14
			27	186.14
			27	186.14
15/01/2025	15:43:14.597	123		186.18
			123	186.18
			123	186.18
15/01/2025	15:43:03.093	10		186.06
			10	186.06
			10	186.06

Copyright © 2025 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
8AM ‘til 10PM

Today’s Leader

D-Wave Quantum Inc. Bid: 5.582 / Ask: 5.618
Volume: 5 343 962
+21.19%

Top 5 Turnover

Realtime Quotes
Last Update:
15/01/2025 @ 20:53:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice