Tradegate Exchange

Alphabet Inc. Class A

595

516

188.84

Date	Time	Volume	Order Volume	Price
10/01/2025	16:41:09.317	160		188.84
			160	188.84
			160	188.84
10/01/2025	16:41:02.313	65		188.84
			65	188.84
			65	188.84
10/01/2025	16:40:38.408	2		188.70
			2	188.70
			2	188.70
10/01/2025	16:40:37.711	150		188.64
			150	188.64
			150	188.64
10/01/2025	16:38:57.069	8		188.50
			8	188.50
			8	188.50
10/01/2025	16:37:08.885	10		188.34
			10	188.34
			10	188.34
10/01/2025	16:36:18.872	7		188.26
			7	188.26
			7	188.26
10/01/2025	16:35:41.655	4		188.18
			4	188.18
			4	188.18
10/01/2025	16:35:10.536	937		188.16
			937	188.16
			937	188.16
10/01/2025	16:34:20.536	30		188.06
			30	188.06
			30	188.06
10/01/2025	16:32:21.668	1		187.76
			1	187.76
			1	187.76
10/01/2025	16:31:58.965	60		187.86
			60	187.86
			60	187.86
10/01/2025	16:31:40.550	4		187.76
			4	187.76
			4	187.76
10/01/2025	16:31:33.433	30		187.72
			30	187.72
			30	187.72
10/01/2025	16:30:38.738	15		187.82
			15	187.82
			15	187.82
10/01/2025	16:30:27.053	15		187.68
			15	187.68
			15	187.68
10/01/2025	16:30:12.622	2		187.62
			2	187.62
			2	187.62
10/01/2025	16:27:20.290	8		187.10
			8	187.10
			8	187.10
10/01/2025	16:25:54.280	10		186.64
			10	186.64
			10	186.64
10/01/2025	16:25:48.339	50		186.62
			50	186.62
			50	186.62
10/01/2025	16:25:44.023	16		186.80
			16	186.80
			16	186.80
10/01/2025	16:25:15.399	80		186.90
			80	186.90
			80	186.90
10/01/2025	16:24:04.512	161		186.78
			161	186.78
			161	186.78
10/01/2025	16:22:12.123	100		186.58
			100	186.58
			100	186.58
10/01/2025	16:21:46.604	35		186.44
			35	186.44
			35	186.44
10/01/2025	16:21:11.922	10		186.36
			10	186.36
			10	186.36
10/01/2025	16:21:10.027	65		186.28
			65	186.28
			65	186.28
10/01/2025	16:20:46.191	16		186.34
			16	186.34
			16	186.34
10/01/2025	16:20:31.595	2		186.42
			2	186.42
			2	186.42
10/01/2025	16:19:18.302	15		186.62
			15	186.62
			15	186.62
10/01/2025	16:19:09.647	40		186.72
			40	186.72
			40	186.72
10/01/2025	16:17:42.736	30		186.70
			30	186.70
			30	186.70
10/01/2025	16:16:25.949	6		186.60
			6	186.60
			6	186.60
10/01/2025	16:16:08.189	55		186.22
			55	186.22
			55	186.22
10/01/2025	16:16:03.890	10		186.12
			10	186.12
			10	186.12
10/01/2025	16:15:52.942	7		186.20
			7	186.20
			7	186.20
10/01/2025	16:15:45.915	6		186.06
			6	186.06
			6	186.06
10/01/2025	16:15:32.541	10		186.06
			10	186.06
			10	186.06
10/01/2025	16:15:28.016	300		185.98
			300	185.98
			300	185.98
10/01/2025	16:14:12.008	20		186.02
			20	186.02
			20	186.02
10/01/2025	16:12:49.390	35		186.16
			35	186.16
			35	186.16
10/01/2025	16:12:41.834	1		186.12
			1	186.12
			1	186.12
10/01/2025	16:12:37.341	180		186.18
			180	186.18
			180	186.18
10/01/2025	16:12:14.689	6		185.80
			6	185.80
			6	185.80
10/01/2025	16:11:32.608	8		185.80
			8	185.80
			8	185.80
10/01/2025	16:11:21.516	180		185.92
			180	185.92
			180	185.92
10/01/2025	16:10:59.209	15		185.94
			15	185.94
			15	185.94
10/01/2025	16:09:55.092	60		185.74
			60	185.74
			10	185.74
			50	185.74
10/01/2025	16:09:55.026	134		185.74
			134	185.74
			134	185.74
10/01/2025	16:09:54.904	140		185.80
			100	185.80
			140	185.80
			40	185.80
10/01/2025	16:09:46.452	45		185.84
			45	185.84
			45	185.84
10/01/2025	16:09:32.201	5		185.88
			5	185.88
			5	185.88
10/01/2025	16:09:04.313	25		185.92
			25	185.92
			25	185.92
10/01/2025	16:08:27.593	411		185.96
			145	185.96
			150	185.96
			40	185.96
			25	185.96
			10	185.96
			40	185.96
			411	185.96
			1	185.96
10/01/2025	16:08:27.346	425		186.00
			37	186.00
			3	186.00
			18	186.00
			150	186.00
			23	186.00
			5	186.00
			425	186.00
			100	186.00
			15	186.00
			40	186.00
			4	186.00
			30	186.00
10/01/2025	16:07:58.537	1 000		186.22
			1 000	186.22
			1 000	186.22
10/01/2025	16:07:58.418	100		186.34
			100	186.34
			100	186.34
10/01/2025	16:07:40.335	10		186.66
			10	186.66
			10	186.66
10/01/2025	16:06:55.218	8		186.40
			8	186.40
			8	186.40
10/01/2025	16:06:43.415	4		186.44
			4	186.44
			4	186.44
10/01/2025	16:06:34.597	1		186.54
			1	186.54
			1	186.54
10/01/2025	16:06:19.231	70		186.62
			70	186.62
			70	186.62
10/01/2025	16:05:58.920	65		186.60
			65	186.60
			65	186.60
10/01/2025	16:04:22.608	130		186.38
			130	186.38
			130	186.38
10/01/2025	16:03:38.435	5		186.62
			5	186.62
			5	186.62
10/01/2025	16:03:22.359	100		186.40
			100	186.40
			100	186.40
10/01/2025	16:03:22.241	525		186.50
			15	186.50
			500	186.50
			525	186.50
			10	186.50
10/01/2025	16:03:13.438	542		186.52
			542	186.52
			542	186.52
10/01/2025	16:03:02.315	25		186.74
			25	186.74
			25	186.74
10/01/2025	16:02:32.925	3		186.74
			3	186.74
			3	186.74
10/01/2025	16:02:16.887	5		186.82
			5	186.82
			5	186.82
10/01/2025	16:02:09.687	10		186.84
			10	186.84
			10	186.84
10/01/2025	16:01:04.226	100		186.68
			100	186.68
			100	186.68
10/01/2025	16:00:40.295	10		186.90
			10	186.90
			10	186.90
10/01/2025	16:00:38.653	10		186.92
			10	186.92
			10	186.92
10/01/2025	16:00:37.777	11		186.70
			11	186.70
			11	186.70
10/01/2025	16:00:04.031	15		187.00
			15	187.00
			15	187.00
10/01/2025	15:59:41.533	4		187.18
			4	187.18
			4	187.18
10/01/2025	15:57:21.672	75		187.56
			75	187.56
			75	187.56
10/01/2025	15:56:49.184	143		187.38
			143	187.38
			143	187.38
10/01/2025	15:56:11.360	2		187.20
			2	187.20
			2	187.20
10/01/2025	15:55:48.477	45		187.08
			45	187.08
			45	187.08
10/01/2025	15:55:44.440	40		187.02
			40	187.02
			40	187.02
10/01/2025	15:55:25.308	16		187.08
			16	187.08
			16	187.08
10/01/2025	15:53:32.956	7		187.02
			7	187.02
			7	187.02
10/01/2025	15:52:57.185	8		186.98
			8	186.98
			8	186.98
10/01/2025	15:52:29.957	20		186.94
			20	186.94
			20	186.94
10/01/2025	15:52:08.236	22		187.08
			22	187.08
			22	187.08
10/01/2025	15:51:42.264	60		186.90
			60	186.90
			60	186.90
10/01/2025	15:51:35.905	3		187.10
			3	187.10
			3	187.10
10/01/2025	15:50:40.915	6		187.26
			6	187.26
			6	187.26
10/01/2025	15:50:11.202	8		187.30
			8	187.30
			8	187.30
10/01/2025	15:49:57.498	220		187.22
			220	187.22
			220	187.22
10/01/2025	15:49:48.899	60		187.40
			60	187.40
			60	187.40
10/01/2025	15:48:13.412	156		187.00
			156	187.00
			11	187.00
			120	187.00
			15	187.00
			10	187.00
10/01/2025	15:48:07.770	30		187.02
			30	187.02
			30	187.02
10/01/2025	15:47:58.480	240		187.06
			240	187.06
			240	187.06
10/01/2025	15:47:57.190	45		187.10
			45	187.10
			45	187.10
10/01/2025	15:47:01.708	200		187.30
			200	187.30
			200	187.30
10/01/2025	15:46:43.457	15		187.56
			15	187.56
			15	187.56
10/01/2025	15:46:08.470	11		187.92
			11	187.92
			11	187.92
10/01/2025	15:46:07.495	1		187.96
			1	187.96
			1	187.96
10/01/2025	15:46:00.573	1		188.06
			1	188.06
			1	188.06
10/01/2025	15:45:52.459	53		187.88
			53	187.88
			53	187.88
10/01/2025	15:45:49.294	25		187.90
			25	187.90
			25	187.90
10/01/2025	15:45:48.862	65		188.00
			65	188.00
			65	188.00
10/01/2025	15:44:53.621	367		187.94
			356	187.94
			11	187.94
			367	187.94
10/01/2025	15:44:45.297	1 500		187.88
			1 500	187.88
			1 500	187.88
10/01/2025	15:44:45.174	1 633		187.88
			133	187.88
			1 633	187.88
			1 500	187.88
10/01/2025	15:44:29.655	1 500		187.88
			1 500	187.88
			1 500	187.88
10/01/2025	15:44:29.570	2		187.88
			2	187.88
			2	187.88
10/01/2025	15:42:46.272	5		188.40
			5	188.40
			5	188.40
10/01/2025	15:42:25.488	10		188.40
			10	188.40
			10	188.40
10/01/2025	15:42:16.921	25		188.46
			25	188.46
			25	188.46
10/01/2025	15:42:01.961	16		188.66
			16	188.66
			16	188.66
10/01/2025	15:41:23.111	100		188.50
			100	188.50
			100	188.50
10/01/2025	15:41:11.752	20		188.24
			3	188.24
			17	188.24
			20	188.24
10/01/2025	15:40:57.500	1 250		188.18
			1 250	188.18
			1 250	188.18
10/01/2025	15:40:56.064	1		188.16
			1	188.16
			1	188.16
10/01/2025	15:40:40.628	130		188.08
			130	188.08
			130	188.08
10/01/2025	15:40:04.527	25		188.10
			25	188.10
			25	188.10
10/01/2025	15:39:58.074	4		188.22
			4	188.22
			4	188.22
10/01/2025	15:39:38.803	15		188.26
			15	188.26
			15	188.26
10/01/2025	15:39:16.942	15		188.04
			15	188.04
			15	188.04
10/01/2025	15:39:16.854	4		188.04
			4	188.04
			4	188.04
10/01/2025	15:39:10.238	20		188.28
			20	188.28
			20	188.28
10/01/2025	15:36:44.793	6		189.02
			6	189.02
			6	189.02
10/01/2025	15:36:22.100	3		189.14
			3	189.14
			3	189.14
10/01/2025	15:36:06.375	1		189.30
			1	189.30
			1	189.30
10/01/2025	15:35:15.463	15		189.66
			15	189.66
			15	189.66
10/01/2025	15:35:01.926	25		190.04
			25	190.04
			25	190.04
10/01/2025	15:34:34.764	12		189.92
			12	189.92
			12	189.92
10/01/2025	15:34:15.400	10		189.50
			10	189.50
			10	189.50
10/01/2025	15:32:40.737	10		189.54
			10	189.54
			10	189.54
10/01/2025	15:31:10.298	20		190.88
			20	190.88
			20	190.88
10/01/2025	15:31:02.318	241		190.08
			1	190.08
			41	190.08
			200	190.08
			20	190.08
			20	190.08
			200	190.08
10/01/2025	15:31:02.209	1 000		190.12
			37	190.12
			10	190.12
			8	190.12
			40	190.12
			1 000	190.12
			15	190.12
			30	190.12
			810	190.12
			50	190.12
10/01/2025	15:30:44.961	1 500		190.00
			1 495	190.00
			1 500	190.00
			5	190.00
10/01/2025	15:30:08.204	1 500		191.24
			1 500	191.24
			1 500	191.24
10/01/2025	15:30:05.809	1 500		190.16
			1 195	190.16
			65	190.16
			1 500	190.16
			65	190.16
			65	190.16
			20	190.16
			80	190.16
			10	190.16
10/01/2025	15:28:51.165	37		189.10
			10	189.10
			37	189.10
			27	189.10
10/01/2025	15:28:41.136	20		188.92
			20	188.92
			20	188.92
10/01/2025	15:28:33.968	20		189.00
			20	189.00
			20	189.00
10/01/2025	15:28:32.969	9		188.98
			9	188.98
			9	188.98
10/01/2025	15:26:18.933	16		188.18
			16	188.18
			16	188.18
10/01/2025	15:26:13.293	45		187.90
			45	187.90
			45	187.90
10/01/2025	15:25:31.902	11		187.98
			11	187.98
			11	187.98
10/01/2025	15:24:48.277	80		188.36
			80	188.36
			80	188.36
10/01/2025	15:24:28.730	220		188.42
			220	188.42
			220	188.42
10/01/2025	15:24:07.268	33		188.26
			33	188.26
			33	188.26
10/01/2025	15:22:48.054	110		188.18
			110	188.18
			110	188.18
10/01/2025	15:22:43.501	5		188.16
			5	188.16
			5	188.16
10/01/2025	15:22:39.376	12		188.02
			12	188.02
			12	188.02
10/01/2025	15:20:53.789	98		187.88
			98	187.88
			98	187.88
10/01/2025	15:20:32.685	4		187.90
			4	187.90
			4	187.90
10/01/2025	15:18:52.661	9		187.86
			9	187.86
			9	187.86
10/01/2025	15:18:27.551	200		187.86
			200	187.86
			200	187.86
10/01/2025	15:18:04.222	3		188.04
			3	188.04
			3	188.04
10/01/2025	15:15:08.767	31		187.64
			31	187.64
			31	187.64
10/01/2025	15:13:43.634	3		187.78
			3	187.78
			3	187.78
10/01/2025	15:12:43.910	2		187.92
			2	187.92
			2	187.92
10/01/2025	15:12:35.489	23		187.74
			23	187.74
			23	187.74
10/01/2025	15:11:20.416	57		187.78
			57	187.78
			57	187.78
10/01/2025	15:09:04.795	10		187.66
			10	187.66
			10	187.66
10/01/2025	15:08:00.124	10		187.48
			10	187.48
			10	187.48
10/01/2025	15:07:07.365	3		187.50
			3	187.50
			3	187.50
10/01/2025	15:06:06.882	5		187.30
			5	187.30
			5	187.30
10/01/2025	15:04:50.834	112		187.30
			112	187.30
			112	187.30
10/01/2025	15:04:35.763	7		187.14
			7	187.14
			7	187.14
10/01/2025	15:04:33.837	20		187.14
			10	187.14
			10	187.14
			20	187.14
10/01/2025	15:04:15.195	500		187.28
			500	187.28
			500	187.28
10/01/2025	15:03:26.021	53		187.34
			53	187.34
			53	187.34
10/01/2025	15:02:56.876	95		187.38
			95	187.38
			95	187.38
10/01/2025	14:59:44.725	4		187.38
			4	187.38
			4	187.38
10/01/2025	14:58:42.816	58		187.40
			58	187.40
			58	187.40
10/01/2025	14:57:30.557	51		187.58
			51	187.58
			51	187.58
10/01/2025	14:55:48.307	20		187.56
			20	187.56
			20	187.56
10/01/2025	14:54:21.082	50		187.36
			50	187.36
			50	187.36
10/01/2025	14:52:59.974	300		187.26
			300	187.26
			300	187.26
10/01/2025	14:52:51.104	2		187.46
			2	187.46
			2	187.46
10/01/2025	14:52:44.054	5		187.32
			5	187.32
			5	187.32
10/01/2025	14:52:04.975	32		187.32
			32	187.32
			32	187.32
10/01/2025	14:51:52.313	21		187.34
			21	187.34
			21	187.34
10/01/2025	14:50:17.442	1		187.52
			1	187.52
			1	187.52
10/01/2025	14:48:04.676	29		187.82
			29	187.82
			29	187.82
10/01/2025	14:46:17.710	150		188.00
			150	188.00
			150	188.00
10/01/2025	14:45:45.493	53		187.96
			53	187.96
			53	187.96
10/01/2025	14:44:18.316	10		187.86
			10	187.86
			10	187.86
10/01/2025	14:43:34.950	3		188.00
			3	188.00
			3	188.00
10/01/2025	14:41:28.412	40		188.08
			40	188.08
			40	188.08
10/01/2025	14:38:00.197	17		187.70
			17	187.70
			17	187.70
10/01/2025	14:37:58.890	25		187.70
			25	187.70
			25	187.70
10/01/2025	14:37:33.556	20		187.74
			20	187.74
			20	187.74
10/01/2025	14:35:16.975	11		187.80
			11	187.80
			11	187.80
10/01/2025	14:34:56.274	10		187.98
			10	187.98
			10	187.98
10/01/2025	14:34:25.343	19		187.94
			19	187.94
			19	187.94
10/01/2025	14:32:17.222	6		188.22
			6	188.22
			6	188.22
10/01/2025	14:32:06.162	1		188.18
			1	188.18
			1	188.18
10/01/2025	14:31:38.163	94		188.00
			94	188.00
			94	188.00
10/01/2025	14:30:58.177	5		188.10
			5	188.10
			5	188.10
10/01/2025	14:30:51.956	10		188.24
			10	188.24
			10	188.24
10/01/2025	14:30:51.880	110		188.30
			110	188.30
			110	188.30
10/01/2025	14:29:08.268	10		188.30
			10	188.30
			10	188.30
10/01/2025	14:27:15.333	28		188.12
			28	188.12
			28	188.12
10/01/2025	14:25:13.439	85		188.06
			85	188.06
			85	188.06
10/01/2025	14:24:27.054	50		188.14
			50	188.14
			50	188.14
10/01/2025	14:22:05.232	7		188.00
			5	188.00
			7	188.00
			2	188.00
10/01/2025	14:20:48.564	13		188.14
			13	188.14
			13	188.14
10/01/2025	14:20:38.425	17		188.02
			17	188.02
			17	188.02
10/01/2025	14:19:05.241	39		188.14
			39	188.14
			39	188.14
10/01/2025	14:18:08.422	8		188.10
			8	188.10
			8	188.10
10/01/2025	14:16:28.455	200		188.14
			200	188.14
			200	188.14
10/01/2025	14:16:24.037	500		188.14
			500	188.14
			500	188.14
10/01/2025	14:16:00.736	16		188.14
			16	188.14
			16	188.14
10/01/2025	14:13:46.187	11		188.24
			11	188.24
			11	188.24
10/01/2025	14:12:35.013	1		188.32
			1	188.32
			1	188.32
10/01/2025	14:05:15.035	10		188.18
			10	188.18
			10	188.18
10/01/2025	14:04:29.583	59		188.24
			59	188.24
			59	188.24
10/01/2025	13:59:56.813	25		188.18
			25	188.18
			25	188.18
10/01/2025	13:57:16.262	500		188.30
			500	188.30
			500	188.30
10/01/2025	13:56:30.616	43		188.20
			43	188.20
			43	188.20
10/01/2025	13:56:05.013	10		188.20
			10	188.20
			10	188.20
10/01/2025	13:53:53.964	26		188.20
			26	188.20
			26	188.20
10/01/2025	13:53:06.661	1		188.30
			1	188.30
			1	188.30
10/01/2025	13:52:06.823	10		188.16
			10	188.16
			10	188.16
10/01/2025	13:51:41.905	10		188.20
			10	188.20
			10	188.20
10/01/2025	13:50:55.779	5		188.12
			5	188.12
			5	188.12
10/01/2025	13:45:04.620	48		188.00
			48	188.00
			48	188.00
10/01/2025	13:44:12.068	182		187.98
			182	187.98
			182	187.98
10/01/2025	13:42:45.176	1		188.00
			1	188.00
			1	188.00
10/01/2025	13:42:28.589	20		188.08
			20	188.08
			20	188.08
10/01/2025	13:38:08.553	500		188.02
			500	188.02
			500	188.02
10/01/2025	13:37:51.076	2		188.10
			2	188.10
			2	188.10
10/01/2025	13:37:45.814	10		188.00
			10	188.00
			10	188.00
10/01/2025	13:37:38.298	5		188.00
			5	188.00
			5	188.00
10/01/2025	13:37:38.131	500		188.00
			500	188.00
			500	188.00
10/01/2025	13:37:27.419	500		188.00
			495	188.00
			500	188.00
			5	188.00
10/01/2025	13:36:51.935	20		187.96
			20	187.96
			20	187.96
10/01/2025	13:33:44.033	54		187.92
			54	187.92
			54	187.92
10/01/2025	13:33:26.765	42		187.92
			42	187.92
			42	187.92
10/01/2025	13:31:44.346	5		187.90
			5	187.90
			5	187.90
10/01/2025	13:31:29.568	2		187.80
			2	187.80
			2	187.80
10/01/2025	13:31:24.133	10		187.80
			10	187.80
			10	187.80
10/01/2025	13:30:07.189	160		187.86
			160	187.86
			160	187.86
10/01/2025	13:30:00.682	11		187.90
			11	187.90
			11	187.90
10/01/2025	13:29:57.631	58		187.88
			58	187.88
			58	187.88
10/01/2025	13:29:57.142	15		187.88
			15	187.88
			15	187.88
10/01/2025	13:29:11.529	14		187.88
			14	187.88
			14	187.88
10/01/2025	13:28:56.314	5		187.98
			5	187.98
			5	187.98
10/01/2025	13:28:26.017	10		187.96
			10	187.96
			10	187.96
10/01/2025	13:27:39.485	10		187.86
			10	187.86
			10	187.86
10/01/2025	13:26:12.404	6		187.90
			6	187.90
			6	187.90
10/01/2025	13:26:12.093	19		187.90
			19	187.90
			19	187.90
10/01/2025	13:25:37.546	100		187.78
			100	187.78
			100	187.78
10/01/2025	13:22:03.685	40		187.88
			40	187.88
			40	187.88
10/01/2025	13:21:56.635	30		187.76
			30	187.76
			30	187.76
10/01/2025	13:21:54.425	20		187.90
			20	187.90
			20	187.90
10/01/2025	13:19:51.565	2		187.78
			2	187.78
			2	187.78
10/01/2025	13:18:46.657	20		187.66
			20	187.66
			20	187.66
10/01/2025	13:15:52.345	20		188.00
			20	188.00
			20	188.00
10/01/2025	13:15:26.935	155		187.50
			25	187.50
			5	187.50
			100	187.50
			155	187.50
			25	187.50
10/01/2025	13:14:12.121	100		187.70
			100	187.70
			100	187.70
10/01/2025	13:12:56.121	25		187.60
			25	187.60
			25	187.60
10/01/2025	13:12:08.658	3		187.76
			3	187.76
			3	187.76
10/01/2025	13:12:06.556	133		187.80
			133	187.80
			133	187.80
10/01/2025	13:10:11.487	34		187.84
			34	187.84
			34	187.84
10/01/2025	13:08:27.137	21		188.00
			21	188.00
			21	188.00
10/01/2025	13:05:28.307	5		188.24
			5	188.24
			5	188.24
10/01/2025	13:03:53.384	5		188.52
			5	188.52
			5	188.52
10/01/2025	13:01:19.598	2		188.54
			2	188.54
			2	188.54
10/01/2025	13:00:37.052	20		188.60
			20	188.60
			20	188.60
10/01/2025	12:59:37.266	25		188.56
			25	188.56
			25	188.56
10/01/2025	12:54:41.377	4		188.58
			4	188.58
			4	188.58
10/01/2025	12:54:23.163	3		188.68
			3	188.68
			3	188.68
10/01/2025	12:54:20.451	20		188.66
			20	188.66
			20	188.66
10/01/2025	12:53:30.102	25		188.62
			25	188.62
			25	188.62
10/01/2025	12:52:54.671	53		188.68
			53	188.68
			53	188.68
10/01/2025	12:51:09.916	30		188.72
			30	188.72
			30	188.72
10/01/2025	12:50:51.726	3		188.62
			3	188.62
			3	188.62
10/01/2025	12:49:27.121	5		188.68
			5	188.68
			5	188.68
10/01/2025	12:49:01.286	9		188.68
			9	188.68
			9	188.68
10/01/2025	12:47:08.326	24		188.56
			24	188.56
			24	188.56
10/01/2025	12:45:39.820	20		188.56
			20	188.56
			20	188.56
10/01/2025	12:45:38.394	100		188.50
			100	188.50
			100	188.50
10/01/2025	12:45:11.968	13		188.56
			13	188.56
			13	188.56
10/01/2025	12:41:42.194	80		188.52
			80	188.52
			80	188.52
10/01/2025	12:41:05.699	30		188.50
			30	188.50
			30	188.50
10/01/2025	12:40:30.658	10		188.48
			10	188.48
			10	188.48
10/01/2025	12:39:14.727	15		188.56
			15	188.56
			15	188.56
10/01/2025	12:38:45.277	5		188.54
			5	188.54
			5	188.54
10/01/2025	12:36:44.666	55		188.58
			55	188.58
			55	188.58
10/01/2025	12:36:20.114	1		188.60
			1	188.60
			1	188.60
10/01/2025	12:34:06.137	5		188.48
			5	188.48
			5	188.48
10/01/2025	12:33:26.235	25		188.54
			25	188.54
			25	188.54
10/01/2025	12:32:57.231	30		188.58
			30	188.58
			30	188.58
10/01/2025	12:32:33.319	50		188.62
			50	188.62
			50	188.62
10/01/2025	12:32:14.385	25		188.62
			25	188.62
			25	188.62
10/01/2025	12:31:43.650	37		188.64
			37	188.64
			37	188.64
10/01/2025	12:30:26.571	5		188.62
			5	188.62
			5	188.62
10/01/2025	12:30:18.613	2		188.50
			2	188.50
			2	188.50
10/01/2025	12:30:07.640	6		188.50
			6	188.50
			6	188.50
10/01/2025	12:29:55.227	20		188.52
			20	188.52
			20	188.52
10/01/2025	12:27:59.106	5		188.58
			5	188.58
			5	188.58
10/01/2025	12:27:28.458	5		188.60
			5	188.60
			5	188.60
10/01/2025	12:25:10.824	15		188.64
			15	188.64
			15	188.64
10/01/2025	12:22:26.497	1		188.66
			1	188.66
			1	188.66
10/01/2025	12:19:13.917	20		188.56
			20	188.56
			20	188.56
10/01/2025	12:19:01.394	40		188.50
			40	188.50
			40	188.50
10/01/2025	12:17:11.372	2		188.56
			2	188.56
			2	188.56
10/01/2025	12:13:11.687	19		188.60
			19	188.60
			19	188.60
10/01/2025	12:12:11.677	7		188.54
			7	188.54
			7	188.54
10/01/2025	12:11:19.262	5		188.52
			5	188.52
			5	188.52
10/01/2025	12:11:13.698	50		188.52
			50	188.52
			50	188.52
10/01/2025	12:10:53.931	20		188.42
			20	188.42
			20	188.42
10/01/2025	12:07:35.296	7		188.22
			7	188.22
			7	188.22
10/01/2025	12:06:53.055	10		188.22
			10	188.22
			10	188.22
10/01/2025	12:06:34.822	120		188.24
			120	188.24
			120	188.24

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: 133.16 / Ask: 133.24
Volume: 299 572
-1.51%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 16:41:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice