Tradegate Exchange

Alphabet Inc. Class A

1288

1163

158.14

Date	Time	Volume	Order Volume	Price
22/11/2024	21:59:36.015	70		158.14
			70	158.14
			70	158.14
22/11/2024	21:59:25.984	70		158.14
			70	158.14
			70	158.14
22/11/2024	21:59:17.759	110		158.16
			110	158.16
			70	158.16
			40	158.16
22/11/2024	21:58:20.559	50		158.26
			50	158.26
			50	158.26
22/11/2024	21:57:12.097	15		158.32
			15	158.32
			15	158.32
22/11/2024	21:56:37.058	40		158.28
			40	158.28
			40	158.28
22/11/2024	21:54:38.676	160		158.36
			160	158.36
			160	158.36
22/11/2024	21:53:46.073	10		158.34
			10	158.34
			10	158.34
22/11/2024	21:52:54.120	133		158.36
			133	158.36
			133	158.36
22/11/2024	21:52:46.411	40		158.26
			40	158.26
			40	158.26
22/11/2024	21:52:31.983	7		158.26
			7	158.26
			7	158.26
22/11/2024	21:51:02.747	19		158.32
			19	158.32
			19	158.32
22/11/2024	21:50:58.693	7		158.28
			7	158.28
			7	158.28
22/11/2024	21:47:57.665	1		158.36
			1	158.36
			1	158.36
22/11/2024	21:46:08.752	6		158.30
			6	158.30
			6	158.30
22/11/2024	21:44:20.313	9		158.30
			9	158.30
			9	158.30
22/11/2024	21:44:12.322	10		158.38
			10	158.38
			10	158.38
22/11/2024	21:43:04.124	61		158.28
			61	158.28
			61	158.28
22/11/2024	21:42:18.411	27		158.30
			27	158.30
			27	158.30
22/11/2024	21:41:08.511	10		158.30
			10	158.30
			10	158.30
22/11/2024	21:40:46.417	30		158.44
			30	158.44
			30	158.44
22/11/2024	21:40:09.010	10		158.54
			10	158.54
			10	158.54
22/11/2024	21:36:36.447	18		158.52
			18	158.52
			18	158.52
22/11/2024	21:36:01.003	816		158.42
			816	158.42
			816	158.42
22/11/2024	21:33:03.086	65		158.38
			65	158.38
			65	158.38
22/11/2024	21:31:45.957	20		158.30
			20	158.30
			20	158.30
22/11/2024	21:30:31.332	20		158.34
			20	158.34
			20	158.34
22/11/2024	21:27:16.588	70		158.68
			70	158.68
			70	158.68
22/11/2024	21:22:35.157	40		158.72
			40	158.72
			40	158.72
22/11/2024	21:19:40.658	120		158.70
			120	158.70
			120	158.70
22/11/2024	21:17:59.730	6		158.66
			6	158.66
			6	158.66
22/11/2024	21:17:03.550	75		158.54
			75	158.54
			75	158.54
22/11/2024	21:16:34.008	65		158.62
			65	158.62
			65	158.62
22/11/2024	21:16:20.352	5		158.62
			5	158.62
			5	158.62
22/11/2024	21:13:28.937	6		158.46
			6	158.46
			6	158.46
22/11/2024	21:09:41.935	8		158.40
			8	158.40
			8	158.40
22/11/2024	21:07:58.775	6		158.58
			6	158.58
			6	158.58
22/11/2024	21:07:25.224	12		158.62
			12	158.62
			12	158.62
22/11/2024	21:07:04.555	65		158.54
			65	158.54
			65	158.54
22/11/2024	21:05:45.056	10		158.62
			10	158.62
			10	158.62
22/11/2024	21:05:16.993	5		158.66
			5	158.66
			5	158.66
22/11/2024	21:02:29.324	100		158.74
			100	158.74
			100	158.74
22/11/2024	21:02:00.571	27		158.64
			27	158.64
			27	158.64
22/11/2024	20:57:07.167	11		158.46
			11	158.46
			11	158.46
22/11/2024	20:56:54.300	60		158.46
			60	158.46
			60	158.46
22/11/2024	20:55:49.800	6		158.62
			6	158.62
			6	158.62
22/11/2024	20:55:47.003	6		158.50
			6	158.50
			6	158.50
22/11/2024	20:55:41.695	38		158.50
			38	158.50
			38	158.50
22/11/2024	20:54:47.453	15		158.62
			15	158.62
			15	158.62
22/11/2024	20:53:26.321	15		158.48
			15	158.48
			15	158.48
22/11/2024	20:52:31.961	6		158.60
			6	158.60
			6	158.60
22/11/2024	20:51:52.180	10		158.46
			10	158.46
			10	158.46
22/11/2024	20:51:07.754	20		158.60
			20	158.60
			20	158.60
22/11/2024	20:50:35.279	3		158.52
			3	158.52
			3	158.52
22/11/2024	20:50:06.757	5		158.36
			5	158.36
			5	158.36
22/11/2024	20:48:03.524	3		158.34
			3	158.34
			3	158.34
22/11/2024	20:47:55.488	15		158.44
			15	158.44
			15	158.44
22/11/2024	20:47:36.148	50		158.44
			50	158.44
			50	158.44
22/11/2024	20:45:07.604	15		158.36
			15	158.36
			15	158.36
22/11/2024	20:42:42.379	5		158.50
			5	158.50
			5	158.50
22/11/2024	20:42:31.379	30		158.52
			30	158.52
			30	158.52
22/11/2024	20:42:16.833	13		158.58
			13	158.58
			13	158.58
22/11/2024	20:38:03.896	29		158.70
			29	158.70
			29	158.70
22/11/2024	20:35:30.279	5		158.52
			5	158.52
			5	158.52
22/11/2024	20:35:22.852	54		158.52
			54	158.52
			54	158.52
22/11/2024	20:34:08.305	4		158.44
			4	158.44
			4	158.44
22/11/2024	20:33:43.108	1		158.44
			1	158.44
			1	158.44
22/11/2024	20:31:24.234	10		158.54
			10	158.54
			10	158.54
22/11/2024	20:30:40.699	500		158.44
			500	158.44
			500	158.44
22/11/2024	20:29:32.499	4		158.50
			4	158.50
			4	158.50
22/11/2024	20:28:29.475	10		158.56
			10	158.56
			10	158.56
22/11/2024	20:26:53.735	15		158.52
			15	158.52
			15	158.52
22/11/2024	20:22:32.981	35		158.24
			35	158.24
			35	158.24
22/11/2024	20:21:52.690	15		158.26
			15	158.26
			15	158.26
22/11/2024	20:21:06.740	5		158.38
			5	158.38
			5	158.38
22/11/2024	20:21:06.196	3		158.38
			3	158.38
			3	158.38
22/11/2024	20:19:29.260	57		158.34
			57	158.34
			57	158.34
22/11/2024	20:19:17.102	12		158.30
			12	158.30
			12	158.30
22/11/2024	20:15:23.889	6		158.44
			6	158.44
			6	158.44
22/11/2024	20:12:30.047	10		158.24
			10	158.24
			10	158.24
22/11/2024	20:11:58.737	30		158.22
			30	158.22
			30	158.22
22/11/2024	20:11:13.224	15		158.26
			15	158.26
			15	158.26
22/11/2024	20:11:08.317	80		158.24
			80	158.24
			80	158.24
22/11/2024	20:09:13.527	20		158.20
			20	158.20
			20	158.20
22/11/2024	20:06:30.128	14		158.20
			14	158.20
			14	158.20
22/11/2024	20:05:52.174	30		158.30
			30	158.30
			30	158.30
22/11/2024	20:03:14.519	10		158.26
			10	158.26
			10	158.26
22/11/2024	20:01:11.461	28		158.34
			28	158.34
			28	158.34
22/11/2024	19:59:24.598	75		158.24
			75	158.24
			75	158.24
22/11/2024	19:58:55.608	2		158.40
			2	158.40
			2	158.40
22/11/2024	19:58:47.908	90		158.22
			90	158.22
			90	158.22
22/11/2024	19:58:07.931	7		158.34
			7	158.34
			7	158.34
22/11/2024	19:57:33.095	63		158.26
			63	158.26
			63	158.26
22/11/2024	19:57:16.624	28		158.26
			28	158.26
			28	158.26
22/11/2024	19:56:46.973	38		158.20
			38	158.20
			38	158.20
22/11/2024	19:55:56.825	3		158.32
			3	158.32
			3	158.32
22/11/2024	19:55:45.974	32		158.22
			32	158.22
			32	158.22
22/11/2024	19:55:41.464	296		158.22
			296	158.22
			296	158.22
22/11/2024	19:54:27.874	1		158.16
			1	158.16
			1	158.16
22/11/2024	19:54:20.768	80		158.22
			80	158.22
			80	158.22
22/11/2024	19:52:50.589	50		158.14
			50	158.14
			1	158.14
			49	158.14
22/11/2024	19:51:38.366	3		158.20
			3	158.20
			3	158.20
22/11/2024	19:49:03.380	50		158.20
			50	158.20
			50	158.20
22/11/2024	19:48:01.347	100		158.36
			100	158.36
			100	158.36
22/11/2024	19:45:57.074	10		158.22
			10	158.22
			10	158.22
22/11/2024	19:43:25.547	15		158.16
			15	158.16
			15	158.16
22/11/2024	19:43:09.630	20		158.18
			20	158.18
			20	158.18
22/11/2024	19:41:42.985	4		158.30
			4	158.30
			4	158.30
22/11/2024	19:41:21.649	34		158.32
			34	158.32
			34	158.32
22/11/2024	19:41:14.444	5		158.38
			3	158.38
			2	158.38
			5	158.38
22/11/2024	19:39:50.958	5		158.50
			5	158.50
			5	158.50
22/11/2024	19:39:32.008	45		158.40
			6	158.40
			45	158.40
			39	158.40
22/11/2024	19:39:19.100	50		158.40
			50	158.40
			50	158.40
22/11/2024	19:38:33.633	6		158.34
			6	158.34
			6	158.34
22/11/2024	19:38:31.581	5		158.48
			5	158.48
			5	158.48
22/11/2024	19:38:26.921	1		158.48
			1	158.48
			1	158.48
22/11/2024	19:37:31.066	4		158.40
			4	158.40
			4	158.40
22/11/2024	19:35:41.124	4		158.34
			4	158.34
			4	158.34
22/11/2024	19:34:56.959	10		158.52
			10	158.52
			10	158.52
22/11/2024	19:34:22.480	5		158.48
			5	158.48
			5	158.48
22/11/2024	19:31:57.599	17		158.56
			17	158.56
			17	158.56
22/11/2024	19:28:09.674	20		158.60
			20	158.60
			20	158.60
22/11/2024	19:27:55.827	5		158.60
			5	158.60
			5	158.60
22/11/2024	19:27:52.339	5		158.48
			5	158.48
			5	158.48
22/11/2024	19:27:29.065	190		158.46
			190	158.46
			190	158.46
22/11/2024	19:26:41.588	2		158.62
			2	158.62
			2	158.62
22/11/2024	19:26:10.027	4		158.52
			4	158.52
			4	158.52
22/11/2024	19:23:28.752	2		158.68
			2	158.68
			2	158.68
22/11/2024	19:23:24.289	16		158.70
			16	158.70
			16	158.70
22/11/2024	19:22:35.771	20		158.68
			20	158.68
			20	158.68
22/11/2024	19:18:49.084	10		158.78
			10	158.78
			10	158.78
22/11/2024	19:18:24.126	71		158.60
			71	158.60
			71	158.60
22/11/2024	19:18:18.313	20		158.58
			20	158.58
			20	158.58
22/11/2024	19:17:34.529	20		158.70
			20	158.70
			20	158.70
22/11/2024	19:13:55.330	10		158.70
			10	158.70
			10	158.70
22/11/2024	19:12:27.782	20		158.82
			20	158.82
			20	158.82
22/11/2024	19:08:45.085	42		158.54
			42	158.54
			42	158.54
22/11/2024	19:06:02.883	1 076		158.48
			1 076	158.48
			1 076	158.48
22/11/2024	19:04:38.944	6		158.58
			6	158.58
			6	158.58
22/11/2024	19:04:30.568	6		158.40
			6	158.40
			6	158.40
22/11/2024	19:03:14.128	7		158.48
			7	158.48
			7	158.48
22/11/2024	19:02:47.241	19		158.32
			19	158.32
			19	158.32
22/11/2024	19:02:21.087	3		158.42
			3	158.42
			3	158.42
22/11/2024	19:02:18.336	20		158.40
			20	158.40
			20	158.40
22/11/2024	19:01:23.529	30		158.48
			30	158.48
			30	158.48
22/11/2024	18:58:32.816	2		158.38
			2	158.38
			2	158.38
22/11/2024	18:58:24.450	1 286		158.46
			1 286	158.46
			1 286	158.46
22/11/2024	18:57:13.284	6		158.46
			6	158.46
			6	158.46
22/11/2024	18:52:31.195	10		158.60
			10	158.60
			10	158.60
22/11/2024	18:50:35.572	3		158.62
			3	158.62
			3	158.62
22/11/2024	18:50:25.579	30		158.50
			30	158.50
			30	158.50
22/11/2024	18:47:16.055	4		158.20
			4	158.20
			4	158.20
22/11/2024	18:46:47.390	193		158.24
			193	158.24
			193	158.24
22/11/2024	18:44:50.734	7		158.40
			7	158.40
			7	158.40
22/11/2024	18:44:15.501	12		158.46
			12	158.46
			12	158.46
22/11/2024	18:44:02.630	64		158.42
			64	158.42
			64	158.42
22/11/2024	18:43:46.098	3		158.32
			3	158.32
			3	158.32
22/11/2024	18:42:59.339	80		158.44
			80	158.44
			80	158.44
22/11/2024	18:41:39.607	81		158.14
			81	158.14
			81	158.14
22/11/2024	18:39:34.051	3		158.38
			3	158.38
			3	158.38
22/11/2024	18:37:49.889	10		158.44
			10	158.44
			10	158.44
22/11/2024	18:36:39.958	15		158.50
			15	158.50
			15	158.50
22/11/2024	18:34:48.909	1		158.52
			1	158.52
			1	158.52
22/11/2024	18:34:23.689	14		158.62
			14	158.62
			14	158.62
22/11/2024	18:33:28.836	42		158.52
			42	158.52
			42	158.52
22/11/2024	18:32:23.846	30		158.52
			30	158.52
			30	158.52
22/11/2024	18:31:39.508	80		158.52
			80	158.52
			80	158.52
22/11/2024	18:28:27.599	7		158.62
			7	158.62
			7	158.62
22/11/2024	18:28:01.708	10		158.76
			10	158.76
			10	158.76
22/11/2024	18:27:42.801	210		158.76
			210	158.76
			210	158.76
22/11/2024	18:27:01.164	100		158.74
			100	158.74
			100	158.74
22/11/2024	18:26:58.897	33		158.68
			33	158.68
			33	158.68
22/11/2024	18:26:46.480	17		158.64
			17	158.64
			17	158.64
22/11/2024	18:25:23.882	50		158.74
			50	158.74
			50	158.74
22/11/2024	18:25:17.128	36		158.66
			36	158.66
			35	158.66
			1	158.66
22/11/2024	18:23:22.734	20		158.84
			20	158.84
			20	158.84
22/11/2024	18:22:23.724	30		158.68
			30	158.68
			30	158.68
22/11/2024	18:21:13.828	65		158.82
			65	158.82
			65	158.82
22/11/2024	18:15:50.790	10		158.44
			10	158.44
			10	158.44
22/11/2024	18:15:39.957	5		158.44
			5	158.44
			5	158.44
22/11/2024	18:15:07.078	15		158.40
			15	158.40
			15	158.40
22/11/2024	18:14:31.881	40		158.54
			40	158.54
			40	158.54
22/11/2024	18:13:43.926	59		158.44
			59	158.44
			59	158.44
22/11/2024	18:13:11.742	7		158.42
			7	158.42
			7	158.42
22/11/2024	18:12:53.989	5		158.54
			5	158.54
			5	158.54
22/11/2024	18:12:17.797	100		158.48
			100	158.48
			100	158.48
22/11/2024	18:12:07.768	11		158.34
			11	158.34
			11	158.34
22/11/2024	18:11:08.472	12		158.30
			12	158.30
			12	158.30
22/11/2024	18:10:22.128	6		158.22
			6	158.22
			6	158.22
22/11/2024	18:10:11.088	19		158.34
			19	158.34
			19	158.34
22/11/2024	18:09:29.835	5		158.34
			5	158.34
			5	158.34
22/11/2024	18:09:14.150	233		158.22
			233	158.22
			233	158.22
22/11/2024	18:09:04.126	332		158.32
			332	158.32
			332	158.32
22/11/2024	18:08:35.578	2		158.14
			2	158.14
			2	158.14
22/11/2024	18:04:55.351	63		158.30
			63	158.30
			63	158.30
22/11/2024	18:04:27.981	10		158.16
			10	158.16
			10	158.16
22/11/2024	18:04:12.523	20		158.14
			20	158.14
			20	158.14
22/11/2024	18:04:06.946	50		158.26
			50	158.26
			50	158.26
22/11/2024	18:04:03.980	15		158.12
			15	158.12
			15	158.12
22/11/2024	18:02:00.723	12		158.12
			12	158.12
			12	158.12
22/11/2024	18:01:28.746	20		158.14
			20	158.14
			20	158.14
22/11/2024	18:00:22.275	69		158.20
			69	158.20
			69	158.20
22/11/2024	17:59:53.941	20		158.14
			20	158.14
			20	158.14
22/11/2024	17:59:52.834	8		158.26
			8	158.26
			8	158.26
22/11/2024	17:58:39.415	6		158.24
			6	158.24
			6	158.24
22/11/2024	17:58:30.879	10		158.12
			10	158.12
			10	158.12
22/11/2024	17:58:18.211	15		158.20
			15	158.20
			15	158.20
22/11/2024	17:57:38.819	98		158.08
			20	158.08
			98	158.08
			78	158.08
22/11/2024	17:57:22.935	13		158.12
			13	158.12
			13	158.12
22/11/2024	17:57:21.985	22		158.12
			22	158.12
			22	158.12
22/11/2024	17:57:14.899	4		158.24
			4	158.24
			4	158.24
22/11/2024	17:57:07.213	3		158.28
			3	158.28
			3	158.28
22/11/2024	17:56:55.824	5		158.14
			5	158.14
			5	158.14
22/11/2024	17:56:14.447	12		158.12
			12	158.12
			12	158.12
22/11/2024	17:55:39.949	15		158.16
			15	158.16
			15	158.16
22/11/2024	17:55:36.226	5		158.18
			5	158.18
			5	158.18
22/11/2024	17:53:42.375	25		158.20
			25	158.20
			25	158.20
22/11/2024	17:50:16.796	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:49:38.757	75		158.28
			75	158.28
			75	158.28
22/11/2024	17:49:29.278	10		158.34
			10	158.34
			10	158.34
22/11/2024	17:49:11.931	100		158.30
			100	158.30
			100	158.30
22/11/2024	17:48:48.483	20		158.40
			20	158.40
			20	158.40
22/11/2024	17:48:18.467	25		158.34
			25	158.34
			25	158.34
22/11/2024	17:48:10.670	1		158.36
			1	158.36
			1	158.36
22/11/2024	17:47:14.037	50		158.06
			50	158.06
			50	158.06
22/11/2024	17:47:09.164	13		158.06
			13	158.06
			13	158.06
22/11/2024	17:46:56.515	14		158.10
			4	158.10
			10	158.10
			14	158.10
22/11/2024	17:46:31.972	15		158.12
			15	158.12
			15	158.12
22/11/2024	17:46:25.489	3		158.20
			3	158.20
			3	158.20
22/11/2024	17:45:36.227	12		158.12
			12	158.12
			12	158.12
22/11/2024	17:45:26.067	10		158.20
			10	158.20
			10	158.20
22/11/2024	17:45:12.613	4		158.26
			4	158.26
			4	158.26
22/11/2024	17:43:55.044	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:41:33.759	25		158.24
			25	158.24
			25	158.24
22/11/2024	17:41:01.716	6		158.38
			6	158.38
			6	158.38
22/11/2024	17:40:52.033	5		158.42
			5	158.42
			5	158.42
22/11/2024	17:40:47.607	30		158.30
			30	158.30
			30	158.30
22/11/2024	17:39:25.751	7		158.54
			7	158.54
			7	158.54
22/11/2024	17:39:08.154	13		158.40
			13	158.40
			13	158.40
22/11/2024	17:38:46.103	45		158.30
			45	158.30
			45	158.30
22/11/2024	17:38:37.196	20		158.26
			20	158.26
			20	158.26
22/11/2024	17:38:10.599	1		158.36
			1	158.36
			1	158.36
22/11/2024	17:37:59.896	65		158.22
			65	158.22
			65	158.22
22/11/2024	17:37:57.268	7		158.22
			7	158.22
			7	158.22
22/11/2024	17:37:56.848	5		158.22
			5	158.22
			5	158.22
22/11/2024	17:37:51.354	15		158.22
			15	158.22
			15	158.22
22/11/2024	17:37:44.136	16		158.22
			16	158.22
			16	158.22
22/11/2024	17:37:26.919	588		158.32
			588	158.32
			588	158.32
22/11/2024	17:36:42.768	22		158.22
			22	158.22
			22	158.22
22/11/2024	17:35:36.658	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:35:33.775	3		158.18
			3	158.18
			3	158.18
22/11/2024	17:35:22.278	5		158.18
			5	158.18
			5	158.18
22/11/2024	17:35:10.318	20		158.12
			20	158.12
			20	158.12
22/11/2024	17:34:45.993	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:34:25.415	240		158.20
			240	158.20
			240	158.20
22/11/2024	17:34:11.750	20		158.18
			20	158.18
			20	158.18
22/11/2024	17:32:35.851	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:32:30.331	7		158.12
			7	158.12
			7	158.12
22/11/2024	17:32:24.139	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:30:51.829	20		158.36
			20	158.36
			20	158.36
22/11/2024	17:30:23.058	50		158.42
			50	158.42
			50	158.42
22/11/2024	17:28:34.621	1		158.42
			1	158.42
			1	158.42
22/11/2024	17:28:34.177	1		158.42
			1	158.42
			1	158.42
22/11/2024	17:28:33.095	100		158.42
			100	158.42
			100	158.42
22/11/2024	17:28:21.206	5		158.38
			5	158.38
			5	158.38
22/11/2024	17:27:43.600	5		158.40
			5	158.40
			5	158.40
22/11/2024	17:27:41.191	19		158.44
			19	158.44
			19	158.44
22/11/2024	17:26:56.437	10		158.30
			10	158.30
			10	158.30
22/11/2024	17:26:49.748	7		158.30
			7	158.30
			7	158.30
22/11/2024	17:26:44.415	16		158.22
			16	158.22
			16	158.22
22/11/2024	17:26:24.659	20		158.30
			20	158.30
			20	158.30
22/11/2024	17:25:44.769	122		158.30
			122	158.30
			122	158.30
22/11/2024	17:25:43.077	36		158.34
			36	158.34
			36	158.34
22/11/2024	17:25:33.656	8		158.36
			8	158.36
			8	158.36
22/11/2024	17:24:48.247	10		158.44
			10	158.44
			10	158.44
22/11/2024	17:23:44.127	4		158.50
			4	158.50
			4	158.50
22/11/2024	17:23:34.194	15		158.52
			15	158.52
			15	158.52
22/11/2024	17:23:27.650	5		158.50
			5	158.50
			5	158.50
22/11/2024	17:21:56.564	15		158.34
			15	158.34
			15	158.34
22/11/2024	17:21:34.212	1 275		158.32
			1 275	158.32
			1 275	158.32
22/11/2024	17:21:32.579	150		158.26
			150	158.26
			150	158.26
22/11/2024	17:21:27.238	13		158.28
			13	158.28
			13	158.28
22/11/2024	17:20:22.381	4		158.32
			4	158.32
			4	158.32
22/11/2024	17:20:21.603	50		158.30
			50	158.30
			50	158.30
22/11/2024	17:19:38.674	6		158.30
			6	158.30
			6	158.30
22/11/2024	17:19:24.395	38		158.38
			38	158.38
			38	158.38
22/11/2024	17:18:50.477	2		158.50
			2	158.50
			2	158.50
22/11/2024	17:17:43.126	418		158.46
			418	158.46
			418	158.46
22/11/2024	17:17:23.957	130		158.56
			130	158.56
			130	158.56
22/11/2024	17:15:50.614	10		158.42
			10	158.42
			10	158.42
22/11/2024	17:15:39.243	200		158.48
			200	158.48
			200	158.48
22/11/2024	17:15:03.556	10		158.50
			10	158.50
			10	158.50
22/11/2024	17:14:12.450	70		158.36
			70	158.36
			70	158.36
22/11/2024	17:12:48.940	157		158.50
			157	158.50
			7	158.50
			150	158.50
22/11/2024	17:12:18.686	311		158.62
			311	158.62
			311	158.62
22/11/2024	17:11:52.202	40		158.76
			40	158.76
			40	158.76
22/11/2024	17:11:23.525	3		158.76
			3	158.76
			3	158.76
22/11/2024	17:10:53.943	50		158.54
			50	158.54
			50	158.54
22/11/2024	17:10:13.174	15		158.68
			15	158.68
			15	158.68
22/11/2024	17:10:09.717	2		158.70
			2	158.70
			2	158.70
22/11/2024	17:10:06.125	1 500		158.70
			1 500	158.70
			1 500	158.70
22/11/2024	17:09:53.714	18		158.72
			18	158.72
			18	158.72
22/11/2024	17:08:49.781	303		158.82
			303	158.82
			303	158.82
22/11/2024	17:08:45.411	40		158.84
			40	158.84
			40	158.84
22/11/2024	17:07:46.342	50		158.86
			50	158.86
			50	158.86
22/11/2024	17:07:38.551	20		158.86
			20	158.86
			20	158.86
22/11/2024	17:06:09.223	90		158.72
			90	158.72
			90	158.72
22/11/2024	17:05:19.252	20		158.66
			20	158.66
			20	158.66
22/11/2024	17:04:44.207	16		158.62
			16	158.62
			16	158.62
22/11/2024	17:04:14.149	60		158.62
			60	158.62
			60	158.62
22/11/2024	17:02:56.388	140		158.58
			140	158.58
			140	158.58
22/11/2024	17:02:36.682	51		158.68
			51	158.68
			51	158.68
22/11/2024	17:02:18.876	112		158.66
			112	158.66
			112	158.66
22/11/2024	17:01:57.700	62		158.82
			62	158.82
			62	158.82
22/11/2024	17:01:39.466	56		158.72
			56	158.72
			56	158.72
22/11/2024	17:01:35.768	4		158.72
			4	158.72
			4	158.72
22/11/2024	17:00:13.486	4		158.96
			4	158.96
			4	158.96
22/11/2024	17:00:07.223	11		159.00
			11	159.00
			11	159.00
22/11/2024	16:59:53.027	50		158.94
			50	158.94
			50	158.94
22/11/2024	16:59:26.201	31		158.88
			31	158.88
			31	158.88
22/11/2024	16:58:11.990	25		158.88
			25	158.88
			25	158.88
22/11/2024	16:58:11.881	7		158.88
			7	158.88
			7	158.88
22/11/2024	16:58:09.178	65		158.86
			65	158.86
			65	158.86
22/11/2024	16:57:10.659	89		158.88
			89	158.88
			89	158.88
22/11/2024	16:56:51.219	90		158.80
			90	158.80
			90	158.80
22/11/2024	16:56:50.929	9		158.80
			9	158.80
			9	158.80
22/11/2024	16:56:45.414	10		158.82
			10	158.82
			10	158.82
22/11/2024	16:54:42.011	22		158.84
			22	158.84
			22	158.84
22/11/2024	16:53:51.692	30		158.92
			30	158.92
			30	158.92
22/11/2024	16:52:59.306	20		158.88
			20	158.88
			20	158.88
22/11/2024	16:52:57.552	82		158.86
			82	158.86
			82	158.86

Copyright © 2024 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

MicroStrategy Inc.

Bid: 404.90 / Ask: 406.20
Volume: 382 561
+6.84%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice