Tradegate Exchange

Alphabet Inc. Class C

386

345

189.94

Date	Time	Volume	Order Volume	Price
06/01/2025	21:54:24.811	25		189.94
			25	189.94
			25	189.94
06/01/2025	21:54:03.217	8		190.10
			8	190.10
			8	190.10
06/01/2025	21:41:53.820	20		189.80
			20	189.80
			20	189.80
06/01/2025	21:37:45.616	1		189.98
			1	189.98
			1	189.98
06/01/2025	21:26:03.207	50		189.94
			50	189.94
			50	189.94
06/01/2025	20:57:24.601	14		189.40
			14	189.40
			14	189.40
06/01/2025	20:49:33.126	3		189.78
			3	189.78
			3	189.78
06/01/2025	20:45:11.111	3		189.90
			3	189.90
			3	189.90
06/01/2025	20:37:42.039	100		189.86
			100	189.86
			100	189.86
06/01/2025	20:30:00.932	10		190.04
			10	190.04
			10	190.04
06/01/2025	20:22:17.199	3		190.00
			3	190.00
			3	190.00
06/01/2025	20:20:36.490	5		189.84
			5	189.84
			5	189.84
06/01/2025	20:20:36.405	6		190.00
			6	190.00
			1	190.00
			5	190.00
06/01/2025	20:12:52.689	4		190.22
			4	190.22
			4	190.22
06/01/2025	20:10:11.406	1		190.18
			1	190.18
			1	190.18
06/01/2025	20:00:17.538	160		190.34
			160	190.34
			160	190.34
06/01/2025	19:58:19.094	25		190.78
			25	190.78
			25	190.78
06/01/2025	19:55:53.664	2		190.82
			2	190.82
			2	190.82
06/01/2025	19:55:38.061	6		190.64
			6	190.64
			6	190.64
06/01/2025	19:51:07.531	15		190.90
			15	190.90
			15	190.90
06/01/2025	19:50:49.065	2		190.86
			2	190.86
			2	190.86
06/01/2025	19:49:08.724	10		190.78
			10	190.78
			10	190.78
06/01/2025	19:46:14.369	1		190.78
			1	190.78
			1	190.78
06/01/2025	19:45:46.481	10		191.04
			10	191.04
			10	191.04
06/01/2025	19:43:12.476	14		191.14
			14	191.14
			14	191.14
06/01/2025	19:41:14.838	52		191.22
			52	191.22
			52	191.22
06/01/2025	19:38:30.051	20		191.00
			20	191.00
			20	191.00
06/01/2025	19:36:27.015	2		191.06
			2	191.06
			2	191.06
06/01/2025	19:29:44.399	1		191.52
			1	191.52
			1	191.52
06/01/2025	19:27:43.022	20		191.52
			20	191.52
			20	191.52
06/01/2025	19:25:13.183	55		191.28
			55	191.28
			55	191.28
06/01/2025	19:14:31.586	6		191.36
			6	191.36
			6	191.36
06/01/2025	19:11:26.707	5		191.54
			5	191.54
			5	191.54
06/01/2025	19:09:36.772	1		191.56
			1	191.56
			1	191.56
06/01/2025	19:09:24.779	1		191.40
			1	191.40
			1	191.40
06/01/2025	18:54:47.240	1		191.38
			1	191.38
			1	191.38
06/01/2025	18:53:24.866	22		191.12
			22	191.12
			22	191.12
06/01/2025	18:48:45.026	104		191.28
			104	191.28
			104	191.28
06/01/2025	18:46:03.450	6		191.02
			6	191.02
			6	191.02
06/01/2025	18:45:51.195	50		191.24
			50	191.24
			50	191.24
06/01/2025	18:32:47.089	9		191.46
			9	191.46
			9	191.46
06/01/2025	18:32:44.988	10		191.50
			10	191.50
			10	191.50
06/01/2025	18:29:56.073	50		191.70
			50	191.70
			50	191.70
06/01/2025	18:25:27.378	1		191.62
			1	191.62
			1	191.62
06/01/2025	18:21:09.945	10		191.50
			10	191.50
			10	191.50
06/01/2025	18:15:00.462	25		191.48
			25	191.48
			25	191.48
06/01/2025	18:09:40.935	3		191.60
			3	191.60
			3	191.60
06/01/2025	18:05:22.845	10		191.40
			10	191.40
			10	191.40
06/01/2025	18:05:09.495	6		191.42
			6	191.42
			6	191.42
06/01/2025	18:03:52.052	50		191.60
			50	191.60
			50	191.60
06/01/2025	18:03:51.980	8		191.66
			8	191.66
			8	191.66
06/01/2025	18:00:20.613	18		191.30
			18	191.30
			18	191.30
06/01/2025	17:59:09.563	9		191.28
			9	191.28
			9	191.28
06/01/2025	17:58:19.104	10		191.24
			10	191.24
			10	191.24
06/01/2025	17:57:36.647	1		191.42
			1	191.42
			1	191.42
06/01/2025	17:57:29.194	1		191.22
			1	191.22
			1	191.22
06/01/2025	17:56:09.692	10		191.20
			10	191.20
			10	191.20
06/01/2025	17:55:27.168	3		191.14
			3	191.14
			3	191.14
06/01/2025	17:52:14.444	6		191.30
			6	191.30
			6	191.30
06/01/2025	17:51:31.496	10		191.38
			10	191.38
			10	191.38
06/01/2025	17:51:17.242	10		191.38
			10	191.38
			10	191.38
06/01/2025	17:50:02.072	20		191.30
			20	191.30
			20	191.30
06/01/2025	17:48:24.022	10		191.38
			10	191.38
			10	191.38
06/01/2025	17:47:13.917	7		191.38
			7	191.38
			7	191.38
06/01/2025	17:45:08.151	1		191.38
			1	191.38
			1	191.38
06/01/2025	17:44:49.033	12		191.16
			12	191.16
			12	191.16
06/01/2025	17:44:46.565	6		191.36
			6	191.36
			6	191.36
06/01/2025	17:42:38.169	1		191.48
			1	191.48
			1	191.48
06/01/2025	17:42:28.167	28		191.36
			28	191.36
			28	191.36
06/01/2025	17:42:03.707	36		191.52
			36	191.52
			36	191.52
06/01/2025	17:41:33.474	75		191.36
			75	191.36
			75	191.36
06/01/2025	17:40:25.564	15		191.64
			15	191.64
			15	191.64
06/01/2025	17:39:01.711	5		191.42
			5	191.42
			5	191.42
06/01/2025	17:37:53.264	3		191.42
			3	191.42
			3	191.42
06/01/2025	17:37:26.804	9		191.34
			9	191.34
			9	191.34
06/01/2025	17:32:11.277	31		191.48
			31	191.48
			31	191.48
06/01/2025	17:32:04.874	8		191.48
			8	191.48
			8	191.48
06/01/2025	17:31:22.233	105		191.06
			105	191.06
			105	191.06
06/01/2025	17:30:32.172	25		191.58
			25	191.58
			25	191.58
06/01/2025	17:24:42.672	50		191.60
			50	191.60
			50	191.60
06/01/2025	17:22:42.131	6		191.54
			6	191.54
			6	191.54
06/01/2025	17:21:31.915	15		191.56
			15	191.56
			15	191.56
06/01/2025	17:21:27.815	19		191.54
			19	191.54
			19	191.54
06/01/2025	17:20:47.498	5		191.60
			5	191.60
			5	191.60
06/01/2025	17:18:57.708	1		191.46
			1	191.46
			1	191.46
06/01/2025	17:16:39.055	10		191.52
			10	191.52
			10	191.52
06/01/2025	17:16:22.752	3		191.52
			3	191.52
			3	191.52
06/01/2025	17:13:28.897	6		191.50
			6	191.50
			6	191.50
06/01/2025	17:10:41.167	14		191.56
			14	191.56
			14	191.56
06/01/2025	17:10:19.542	3		191.50
			3	191.50
			3	191.50
06/01/2025	17:09:17.590	25		191.60
			25	191.60
			25	191.60
06/01/2025	17:01:23.698	10		191.10
			10	191.10
			10	191.10
06/01/2025	17:00:41.298	1		191.18
			1	191.18
			1	191.18
06/01/2025	16:59:45.438	1		191.14
			1	191.14
			1	191.14
06/01/2025	16:55:29.171	20		191.00
			20	191.00
			20	191.00
06/01/2025	16:51:46.736	1		191.02
			1	191.02
			1	191.02
06/01/2025	16:50:31.331	26		191.12
			26	191.12
			26	191.12
06/01/2025	16:46:07.700	20		191.20
			20	191.20
			20	191.20
06/01/2025	16:45:49.379	80		191.22
			80	191.22
			80	191.22
06/01/2025	16:41:01.362	26		190.92
			26	190.92
			26	190.92
06/01/2025	16:40:32.847	3		191.02
			3	191.02
			3	191.02
06/01/2025	16:38:28.601	4		191.20
			4	191.20
			4	191.20
06/01/2025	16:37:05.671	15		191.00
			15	191.00
			15	191.00
06/01/2025	16:35:21.182	25		190.72
			25	190.72
			25	190.72
06/01/2025	16:34:49.930	3		190.80
			3	190.80
			3	190.80
06/01/2025	16:33:47.896	30		191.02
			30	191.02
			30	191.02
06/01/2025	16:33:43.447	8		190.88
			8	190.88
			8	190.88
06/01/2025	16:32:09.976	35		191.08
			35	191.08
			35	191.08
06/01/2025	16:31:29.272	20		191.08
			20	191.08
			20	191.08
06/01/2025	16:25:37.143	3		190.88
			3	190.88
			3	190.88
06/01/2025	16:25:35.708	40		190.94
			40	190.94
			40	190.94
06/01/2025	16:25:12.676	1		190.84
			1	190.84
			1	190.84
06/01/2025	16:23:45.776	32		191.16
			32	191.16
			32	191.16
06/01/2025	16:23:36.880	14		191.06
			14	191.06
			14	191.06
06/01/2025	16:22:52.683	1		191.22
			1	191.22
			1	191.22
06/01/2025	16:22:14.661	11		191.00
			11	191.00
			11	191.00
06/01/2025	16:22:01.284	6		190.86
			6	190.86
			6	190.86
06/01/2025	16:18:04.335	113		190.56
			113	190.56
			113	190.56
06/01/2025	16:16:23.130	40		190.12
			40	190.12
			40	190.12
06/01/2025	16:14:15.011	4		190.00
			4	190.00
			4	190.00
06/01/2025	16:13:55.003	15		189.76
			15	189.76
			15	189.76
06/01/2025	16:12:03.038	2		189.62
			2	189.62
			2	189.62
06/01/2025	16:12:00.178	17		189.50
			17	189.50
			17	189.50
06/01/2025	16:11:45.204	250		189.38
			250	189.38
			250	189.38
06/01/2025	16:09:28.286	2		189.86
			2	189.86
			2	189.86
06/01/2025	16:09:07.052	6		189.78
			6	189.78
			6	189.78
06/01/2025	16:08:01.866	10		189.84
			10	189.84
			10	189.84
06/01/2025	16:04:47.253	25		189.58
			25	189.58
			25	189.58
06/01/2025	16:03:04.120	120		189.60
			120	189.60
			120	189.60
06/01/2025	16:02:42.054	2		189.44
			2	189.44
			2	189.44
06/01/2025	16:01:19.431	52		189.24
			52	189.24
			52	189.24
06/01/2025	16:01:08.630	26		189.30
			26	189.30
			26	189.30
06/01/2025	16:00:11.509	3		189.50
			3	189.50
			3	189.50
06/01/2025	15:59:06.651	49		189.42
			49	189.42
			49	189.42
06/01/2025	15:57:09.187	44		189.76
			44	189.76
			44	189.76
06/01/2025	15:51:58.237	200		190.20
			200	190.20
			200	190.20
06/01/2025	15:51:32.118	1		190.40
			1	190.40
			1	190.40
06/01/2025	15:49:43.905	25		190.84
			25	190.84
			25	190.84
06/01/2025	15:49:22.672	1		190.64
			1	190.64
			1	190.64
06/01/2025	15:47:31.518	200		191.40
			200	191.40
			200	191.40
06/01/2025	15:44:58.660	7		191.92
			7	191.92
			7	191.92
06/01/2025	15:43:09.390	5		192.00
			5	192.00
			5	192.00
06/01/2025	15:42:42.810	10		191.90
			10	191.90
			10	191.90
06/01/2025	15:40:49.453	24		191.06
			24	191.06
			24	191.06
06/01/2025	15:40:01.518	25		191.14
			25	191.14
			25	191.14
06/01/2025	15:37:52.591	32		191.52
			32	191.52
			32	191.52
06/01/2025	15:37:48.260	16		191.30
			16	191.30
			16	191.30
06/01/2025	15:37:36.042	5		191.00
			5	191.00
			5	191.00
06/01/2025	15:36:24.303	4		190.16
			4	190.16
			4	190.16
06/01/2025	15:35:07.501	65		190.50
			65	190.50
			65	190.50
06/01/2025	15:35:06.005	200		190.44
			200	190.44
			200	190.44
06/01/2025	15:34:42.554	100		190.30
			100	190.30
			100	190.30
06/01/2025	15:34:39.216	11		190.22
			11	190.22
			11	190.22
06/01/2025	15:34:15.951	27		190.00
			27	190.00
			27	190.00
06/01/2025	15:34:07.983	602		190.00
			20	190.00
			50	190.00
			25	190.00
			5	190.00
			16	190.00
			18	190.00
			202	190.00
			10	190.00
			602	190.00
			18	190.00
			50	190.00
			13	190.00
			10	190.00
			165	190.00
06/01/2025	15:34:07.873	70		189.94
			70	189.94
			70	189.94
06/01/2025	15:33:40.227	26		189.72
			26	189.72
			26	189.72
06/01/2025	15:32:34.584	55		189.42
			55	189.42
			55	189.42
06/01/2025	15:30:13.921	7		189.10
			7	189.10
			7	189.10
06/01/2025	15:30:13.831	20		189.00
			20	189.00
			20	189.00
06/01/2025	15:30:04.969	7		188.40
			7	188.40
			7	188.40
06/01/2025	15:26:53.892	40		188.34
			40	188.34
			40	188.34
06/01/2025	15:25:46.911	10		188.10
			10	188.10
			10	188.10
06/01/2025	15:24:08.790	12		187.82
			12	187.82
			12	187.82
06/01/2025	15:19:06.284	2		188.04
			2	188.04
			2	188.04
06/01/2025	15:16:47.991	1		187.72
			1	187.72
			1	187.72
06/01/2025	15:15:06.809	1		187.52
			1	187.52
			1	187.52
06/01/2025	15:14:48.783	1		187.38
			1	187.38
			1	187.38
06/01/2025	15:13:55.380	50		187.36
			50	187.36
			50	187.36
06/01/2025	15:11:32.777	6		187.44
			6	187.44
			6	187.44
06/01/2025	15:05:32.728	10		187.20
			10	187.20
			10	187.20
06/01/2025	15:04:49.558	2		187.44
			2	187.44
			2	187.44
06/01/2025	15:04:39.874	17		187.40
			17	187.40
			17	187.40
06/01/2025	14:54:51.834	25		187.30
			25	187.30
			25	187.30
06/01/2025	14:51:49.900	162		187.20
			162	187.20
			162	187.20
06/01/2025	14:49:13.723	96		187.12
			44	187.12
			20	187.12
			96	187.12
			16	187.12
			16	187.12
06/01/2025	14:49:13.682	8		187.12
			8	187.12
			8	187.12
06/01/2025	14:48:03.591	27		186.92
			27	186.92
			27	186.92
06/01/2025	14:43:38.734	6		186.62
			6	186.62
			6	186.62
06/01/2025	14:40:25.079	44		187.18
			44	187.18
			44	187.18
06/01/2025	14:38:25.150	44		187.28
			44	187.28
			44	187.28
06/01/2025	14:36:34.638	160		187.16
			160	187.16
			160	187.16
06/01/2025	14:36:06.665	500		187.14
			500	187.14
			500	187.14
06/01/2025	14:32:54.098	3		187.06
			3	187.06
			3	187.06
06/01/2025	14:20:54.739	15		187.12
			15	187.12
			15	187.12
06/01/2025	14:20:03.165	3		187.14
			3	187.14
			3	187.14
06/01/2025	14:17:50.070	20		187.08
			20	187.08
			20	187.08
06/01/2025	14:17:35.925	500		187.10
			500	187.10
			500	187.10
06/01/2025	14:15:54.297	54		187.18
			54	187.18
			54	187.18
06/01/2025	14:15:51.677	160		187.16
			160	187.16
			160	187.16
06/01/2025	14:14:59.567	50		187.22
			50	187.22
			50	187.22
06/01/2025	14:14:14.862	600		187.22
			600	187.22
			600	187.22
06/01/2025	14:13:42.631	500		187.20
			500	187.20
			500	187.20
06/01/2025	14:07:22.432	9		187.18
			9	187.18
			9	187.18
06/01/2025	14:00:45.975	1		187.16
			1	187.16
			1	187.16
06/01/2025	13:54:34.910	30		187.58
			30	187.58
			30	187.58
06/01/2025	13:44:46.992	60		187.36
			60	187.36
			60	187.36
06/01/2025	13:40:30.734	1		187.30
			1	187.30
			1	187.30
06/01/2025	13:40:04.551	1		187.40
			1	187.40
			1	187.40
06/01/2025	13:38:28.071	5		187.30
			5	187.30
			5	187.30
06/01/2025	13:37:00.566	50		187.28
			50	187.28
			50	187.28
06/01/2025	13:35:58.983	18		187.32
			18	187.32
			18	187.32
06/01/2025	13:35:35.151	2		187.16
			2	187.16
			2	187.16
06/01/2025	13:34:46.935	30		187.44
			30	187.44
			30	187.44
06/01/2025	13:34:08.134	5		187.26
			5	187.26
			5	187.26
06/01/2025	13:24:29.201	1		187.24
			1	187.24
			1	187.24
06/01/2025	13:17:38.965	4		187.16
			1	187.16
			4	187.16
			3	187.16
06/01/2025	13:13:22.933	213		187.14
			213	187.14
			213	187.14
06/01/2025	13:12:44.594	8		187.22
			8	187.22
			8	187.22
06/01/2025	13:11:45.114	1		187.10
			1	187.10
			1	187.10
06/01/2025	13:09:44.903	25		187.18
			25	187.18
			25	187.18
06/01/2025	13:08:42.847	4		187.28
			4	187.28
			4	187.28
06/01/2025	13:04:36.021	3		187.10
			3	187.10
			3	187.10
06/01/2025	13:04:32.287	6		187.18
			6	187.18
			6	187.18
06/01/2025	13:02:42.567	15		187.16
			15	187.16
			15	187.16
06/01/2025	13:02:02.699	10		187.12
			10	187.12
			10	187.12
06/01/2025	13:00:02.637	1		186.96
			1	186.96
			1	186.96
06/01/2025	13:00:01.227	20		186.98
			20	186.98
			20	186.98
06/01/2025	12:57:17.157	6		187.18
			6	187.18
			6	187.18
06/01/2025	12:54:20.155	15		186.98
			8	186.98
			15	186.98
			7	186.98
06/01/2025	12:54:20.040	51		187.00
			50	187.00
			51	187.00
			1	187.00
06/01/2025	12:53:51.870	3		187.06
			3	187.06
			3	187.06
06/01/2025	12:53:13.844	7		187.02
			7	187.02
			7	187.02
06/01/2025	12:51:08.802	160		187.10
			160	187.10
			160	187.10
06/01/2025	12:50:36.263	93		187.12
			93	187.12
			93	187.12
06/01/2025	12:49:42.115	40		187.26
			40	187.26
			40	187.26
06/01/2025	12:40:17.974	53		187.16
			53	187.16
			53	187.16
06/01/2025	12:39:45.277	60		187.20
			60	187.20
			60	187.20
06/01/2025	12:38:56.451	10		187.24
			10	187.24
			10	187.24
06/01/2025	12:37:31.356	16		187.10
			16	187.10
			16	187.10
06/01/2025	12:32:40.364	2		187.18
			2	187.18
			2	187.18
06/01/2025	12:28:45.348	12		187.40
			12	187.40
			12	187.40
06/01/2025	12:14:09.338	18		188.06
			18	188.06
			18	188.06
06/01/2025	12:13:33.835	10		188.12
			10	188.12
			10	188.12
06/01/2025	12:13:29.991	20		187.98
			20	187.98
			20	187.98
06/01/2025	12:12:29.096	30		188.14
			30	188.14
			30	188.14
06/01/2025	12:09:55.467	10		188.26
			10	188.26
			10	188.26
06/01/2025	12:09:44.599	1		188.38
			1	188.38
			1	188.38
06/01/2025	12:08:12.390	25		188.38
			25	188.38
			25	188.38
06/01/2025	12:04:46.400	100		188.42
			100	188.42
			100	188.42
06/01/2025	11:58:30.442	16		188.20
			16	188.20
			16	188.20
06/01/2025	11:58:13.415	100		188.16
			100	188.16
			100	188.16
06/01/2025	11:56:45.578	27		188.24
			27	188.24
			27	188.24
06/01/2025	11:55:50.207	11		188.20
			11	188.20
			11	188.20
06/01/2025	11:54:47.450	29		188.22
			29	188.22
			29	188.22
06/01/2025	11:51:44.820	3		188.14
			3	188.14
			3	188.14
06/01/2025	11:50:52.918	32		188.14
			32	188.14
			32	188.14
06/01/2025	11:49:55.770	100		188.20
			100	188.20
			100	188.20
06/01/2025	11:47:55.703	299		188.06
			299	188.06
			299	188.06
06/01/2025	11:47:01.568	30		188.24
			30	188.24
			30	188.24
06/01/2025	11:43:36.475	250		188.10
			250	188.10
			250	188.10
06/01/2025	11:43:09.268	8		188.20
			8	188.20
			8	188.20
06/01/2025	11:41:57.481	3		188.18
			3	188.18
			3	188.18
06/01/2025	11:41:30.856	25		188.18
			25	188.18
			25	188.18
06/01/2025	11:40:04.757	13		188.10
			13	188.10
			13	188.10
06/01/2025	11:36:07.943	1		188.08
			1	188.08
			1	188.08
06/01/2025	11:33:59.193	180		188.00
			180	188.00
			180	188.00
06/01/2025	11:33:58.104	30		188.00
			30	188.00
			30	188.00
06/01/2025	11:33:44.450	30		188.04
			30	188.04
			30	188.04
06/01/2025	11:33:24.392	5		188.04
			5	188.04
			5	188.04
06/01/2025	11:30:04.030	15		188.18
			15	188.18
			15	188.18
06/01/2025	11:29:49.420	9		188.06
			9	188.06
			9	188.06
06/01/2025	11:18:54.285	15		187.90
			15	187.90
			15	187.90
06/01/2025	11:18:37.429	1		187.90
			1	187.90
			1	187.90
06/01/2025	11:17:44.402	2		187.88
			2	187.88
			2	187.88
06/01/2025	11:12:37.956	12		187.94
			12	187.94
			12	187.94
06/01/2025	11:11:42.843	21		187.90
			21	187.90
			21	187.90
06/01/2025	11:08:31.800	20		187.72
			20	187.72
			20	187.72
06/01/2025	11:04:54.689	12		187.56
			12	187.56
			12	187.56
06/01/2025	11:00:45.132	15		187.72
			15	187.72
			15	187.72
06/01/2025	11:00:16.842	25		187.72
			25	187.72
			25	187.72
06/01/2025	10:55:25.658	32		187.68
			32	187.68
			32	187.68
06/01/2025	10:55:02.690	27		187.68
			27	187.68
			27	187.68
06/01/2025	10:54:39.205	1		187.70
			1	187.70
			1	187.70
06/01/2025	10:53:35.225	12		187.78
			12	187.78
			12	187.78
06/01/2025	10:47:55.648	20		187.74
			20	187.74
			20	187.74
06/01/2025	10:44:03.732	1		187.72
			1	187.72
			1	187.72
06/01/2025	10:42:23.390	100		187.70
			100	187.70
			100	187.70
06/01/2025	10:40:28.003	50		187.72
			50	187.72
			50	187.72
06/01/2025	10:37:22.469	90		187.68
			90	187.68
			90	187.68
06/01/2025	10:35:53.961	18		187.62
			18	187.62
			18	187.62
06/01/2025	10:34:23.846	500		187.66
			500	187.66
			500	187.66
06/01/2025	10:33:32.873	2		187.60
			2	187.60
			2	187.60
06/01/2025	10:32:23.635	15		187.64
			15	187.64
			15	187.64
06/01/2025	10:30:51.833	6		187.62
			6	187.62
			6	187.62
06/01/2025	10:11:03.424	5		187.22
			5	187.22
			5	187.22
06/01/2025	10:08:30.396	27		187.36
			27	187.36
			27	187.36
06/01/2025	10:06:10.276	100		187.44
			100	187.44
			100	187.44
06/01/2025	09:59:33.854	4		187.50
			4	187.50
			4	187.50
06/01/2025	09:58:47.640	80		187.64
			80	187.64
			80	187.64
06/01/2025	09:56:30.649	65		187.54
			65	187.54
			65	187.54
06/01/2025	09:52:51.489	150		187.54
			150	187.54
			150	187.54
06/01/2025	09:51:16.936	50		187.62
			50	187.62
			50	187.62
06/01/2025	09:49:10.017	14		187.68
			14	187.68
			14	187.68
06/01/2025	09:49:09.937	2		187.68
			2	187.68
			2	187.68
06/01/2025	09:43:55.532	5		187.48
			5	187.48
			5	187.48
06/01/2025	09:43:51.134	1		187.36
			1	187.36
			1	187.36
06/01/2025	09:38:39.254	1		187.46
			1	187.46
			1	187.46
06/01/2025	09:30:13.994	2		187.18
			2	187.18
			2	187.18
06/01/2025	09:30:13.735	8		187.18
			8	187.18
			8	187.18
06/01/2025	09:28:37.448	10		187.44
			10	187.44
			10	187.44
06/01/2025	09:26:44.335	1		187.40
			1	187.40
			1	187.40
06/01/2025	09:22:48.949	6		187.26
			6	187.26
			6	187.26
06/01/2025	09:21:13.603	250		187.18
			250	187.18
			250	187.18
06/01/2025	09:20:36.556	250		187.16
			250	187.16
			250	187.16
06/01/2025	09:20:24.280	3		187.24
			3	187.24
			3	187.24
06/01/2025	09:20:22.394	2		187.26
			2	187.26
			2	187.26
06/01/2025	09:20:15.012	25		187.26
			25	187.26
			25	187.26
06/01/2025	09:17:08.801	50		187.28
			50	187.28
			50	187.28
06/01/2025	09:11:19.297	30		187.50
			30	187.50
			30	187.50
06/01/2025	09:11:18.127	10		187.46
			10	187.46
			10	187.46
06/01/2025	09:09:22.890	6		187.62
			6	187.62
			6	187.62
06/01/2025	09:08:58.826	7		187.60
			7	187.60
			7	187.60
06/01/2025	09:08:07.494	222		187.54
			222	187.54
			222	187.54
06/01/2025	09:07:35.778	2		187.58
			2	187.58
			2	187.58
06/01/2025	09:01:26.697	3		187.56
			3	187.56
			3	187.56
06/01/2025	09:00:01.662	3		187.56
			3	187.56
			3	187.56
06/01/2025	08:57:42.768	4		188.12
			4	188.12
			4	188.12
06/01/2025	08:54:22.573	4		188.12
			4	188.12
			4	188.12
06/01/2025	08:43:40.653	92		187.96
			92	187.96
			92	187.96
06/01/2025	08:43:34.505	267		187.94
			267	187.94
			267	187.94
06/01/2025	08:42:24.042	10		187.94
			10	187.94
			10	187.94
06/01/2025	08:35:55.407	1		188.16
			1	188.16
			1	188.16
06/01/2025	08:31:28.295	11		188.26
			11	188.26
			11	188.26
06/01/2025	08:28:58.352	40		188.24
			40	188.24
			40	188.24
06/01/2025	08:25:29.419	1		188.22
			1	188.22
			1	188.22
06/01/2025	08:18:29.940	55		188.18
			55	188.18
			55	188.18

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

Nvidia Corp.

Bid: 143.64 / Ask: 143.70
Volume: 933 798
+2.54%

Top 5 Turnover

Realtime Quotes
Last Update:
06/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice