Tradegate Exchange

Alphabet Inc. Class A

800

713

187.40

Date	Time	Volume	Order Volume	Price
10/01/2025	21:55:24.571	100		187.40
			100	187.40
			100	187.40
10/01/2025	21:53:57.880	40		187.60
			40	187.60
			40	187.60
10/01/2025	21:51:04.883	154		187.64
			154	187.64
			154	187.64
10/01/2025	21:50:10.944	15		187.24
			15	187.24
			15	187.24
10/01/2025	21:50:00.943	3		187.40
			3	187.40
			3	187.40
10/01/2025	21:39:16.412	5		187.90
			5	187.90
			5	187.90
10/01/2025	21:37:48.359	40		187.58
			40	187.58
			40	187.58
10/01/2025	21:36:14.144	35		187.56
			35	187.56
			35	187.56
10/01/2025	21:35:47.713	10		187.54
			10	187.54
			10	187.54
10/01/2025	21:33:37.455	15		187.50
			15	187.50
			15	187.50
10/01/2025	21:30:56.919	60		187.62
			60	187.62
			60	187.62
10/01/2025	21:26:45.530	3		187.92
			3	187.92
			3	187.92
10/01/2025	21:26:38.891	10		187.78
			10	187.78
			10	187.78
10/01/2025	21:24:22.303	1		187.92
			1	187.92
			1	187.92
10/01/2025	21:23:20.585	3		187.88
			3	187.88
			3	187.88
10/01/2025	21:22:57.282	5		188.14
			5	188.14
			5	188.14
10/01/2025	21:22:39.455	5		188.14
			5	188.14
			5	188.14
10/01/2025	21:19:34.278	5		188.12
			5	188.12
			5	188.12
10/01/2025	21:18:18.935	1		188.06
			1	188.06
			1	188.06
10/01/2025	21:17:22.557	6		187.86
			6	187.86
			6	187.86
10/01/2025	21:15:48.344	590		188.14
			590	188.14
			590	188.14
10/01/2025	21:14:12.612	31		188.18
			31	188.18
			31	188.18
10/01/2025	21:11:46.414	27		188.54
			27	188.54
			27	188.54
10/01/2025	21:09:21.949	3		188.50
			3	188.50
			3	188.50
10/01/2025	21:09:06.674	8		188.48
			8	188.48
			8	188.48
10/01/2025	21:04:17.435	10		188.78
			10	188.78
			10	188.78
10/01/2025	21:04:01.383	3		188.70
			3	188.70
			3	188.70
10/01/2025	21:00:49.530	20		188.62
			20	188.62
			20	188.62
10/01/2025	20:57:00.722	3		188.84
			3	188.84
			3	188.84
10/01/2025	20:52:44.863	590		188.58
			590	188.58
			590	188.58
10/01/2025	20:51:09.294	10		188.56
			10	188.56
			10	188.56
10/01/2025	20:46:38.524	13		188.82
			13	188.82
			13	188.82
10/01/2025	20:46:21.462	5		188.86
			5	188.86
			5	188.86
10/01/2025	20:43:00.361	3		188.92
			3	188.92
			3	188.92
10/01/2025	20:37:58.644	20		188.88
			20	188.88
			20	188.88
10/01/2025	20:37:39.315	100		189.00
			100	189.00
			100	189.00
10/01/2025	20:30:58.737	63		189.34
			63	189.34
			63	189.34
10/01/2025	20:25:11.609	1 265		189.28
			1 265	189.28
			1 265	189.28
10/01/2025	20:20:43.996	5		189.50
			5	189.50
			5	189.50
10/01/2025	20:19:35.848	20		189.66
			20	189.66
			20	189.66
10/01/2025	20:19:09.494	10		189.68
			10	189.68
			10	189.68
10/01/2025	20:17:35.152	10		189.60
			10	189.60
			10	189.60
10/01/2025	20:12:13.791	1 500		189.62
			1 500	189.62
			1 500	189.62
10/01/2025	20:11:28.186	10		189.62
			10	189.62
			10	189.62
10/01/2025	20:11:16.421	3		189.62
			3	189.62
			3	189.62
10/01/2025	20:08:36.666	1 500		189.62
			1 500	189.62
			1 500	189.62
10/01/2025	20:07:14.071	10		189.84
			10	189.84
			10	189.84
10/01/2025	20:06:10.298	50		189.90
			50	189.90
			50	189.90
10/01/2025	20:05:04.084	71		190.00
			71	190.00
			71	190.00
10/01/2025	20:03:32.781	5		190.12
			5	190.12
			5	190.12
10/01/2025	20:03:30.186	6		190.12
			6	190.12
			6	190.12
10/01/2025	20:03:00.653	7		190.26
			7	190.26
			7	190.26
10/01/2025	20:02:38.472	35		190.28
			35	190.28
			35	190.28
10/01/2025	20:01:33.243	10		190.24
			10	190.24
			10	190.24
10/01/2025	19:59:35.044	1		190.38
			1	190.38
			1	190.38
10/01/2025	19:56:23.461	20		190.40
			20	190.40
			20	190.40
10/01/2025	19:55:02.070	24		190.14
			24	190.14
			24	190.14
10/01/2025	19:50:39.959	5		190.20
			5	190.20
			5	190.20
10/01/2025	19:49:26.094	9		190.00
			9	190.00
			9	190.00
10/01/2025	19:48:55.178	40		189.98
			40	189.98
			40	189.98
10/01/2025	19:48:06.524	15		189.84
			15	189.84
			15	189.84
10/01/2025	19:47:38.074	17		189.84
			17	189.84
			17	189.84
10/01/2025	19:45:01.777	10		189.98
			10	189.98
			10	189.98
10/01/2025	19:41:03.456	15		189.96
			15	189.96
			15	189.96
10/01/2025	19:38:36.026	30		189.84
			30	189.84
			30	189.84
10/01/2025	19:37:37.156	10		189.80
			10	189.80
			10	189.80
10/01/2025	19:36:49.893	5		189.78
			5	189.78
			5	189.78
10/01/2025	19:35:15.856	3		189.70
			3	189.70
			3	189.70
10/01/2025	19:34:48.671	20		189.54
			20	189.54
			20	189.54
10/01/2025	19:34:10.951	13		189.38
			13	189.38
			13	189.38
10/01/2025	19:31:00.441	50		189.26
			50	189.26
			50	189.26
10/01/2025	19:30:06.448	50		189.52
			50	189.52
			50	189.52
10/01/2025	19:28:30.309	25		189.62
			20	189.62
			5	189.62
			25	189.62
10/01/2025	19:24:49.852	10		189.32
			10	189.32
			10	189.32
10/01/2025	19:22:10.301	24		188.94
			24	188.94
			24	188.94
10/01/2025	19:20:52.486	8		189.02
			8	189.02
			8	189.02
10/01/2025	19:17:03.515	30		188.92
			30	188.92
			30	188.92
10/01/2025	19:12:54.833	55		188.96
			55	188.96
			55	188.96
10/01/2025	19:11:13.594	26		188.96
			26	188.96
			26	188.96
10/01/2025	19:08:52.807	1		188.98
			1	188.98
			1	188.98
10/01/2025	19:07:07.438	10		188.70
			10	188.70
			10	188.70
10/01/2025	19:07:07.209	10		188.70
			10	188.70
			10	188.70
10/01/2025	19:06:42.477	8		188.72
			8	188.72
			8	188.72
10/01/2025	19:04:52.934	25		188.42
			25	188.42
			25	188.42
10/01/2025	19:02:34.445	2		188.72
			2	188.72
			2	188.72
10/01/2025	18:59:23.129	7		188.90
			7	188.90
			7	188.90
10/01/2025	18:58:56.805	3		188.78
			3	188.78
			3	188.78
10/01/2025	18:56:23.072	5		188.70
			5	188.70
			5	188.70
10/01/2025	18:52:22.172	20		188.66
			20	188.66
			20	188.66
10/01/2025	18:51:37.281	3		188.76
			3	188.76
			3	188.76
10/01/2025	18:50:01.976	1		188.56
			1	188.56
			1	188.56
10/01/2025	18:48:05.842	66		188.44
			66	188.44
			66	188.44
10/01/2025	18:48:00.036	6		188.46
			6	188.46
			6	188.46
10/01/2025	18:46:53.799	3		188.56
			3	188.56
			3	188.56
10/01/2025	18:45:25.629	26		188.58
			26	188.58
			26	188.58
10/01/2025	18:44:17.932	22		188.50
			22	188.50
			22	188.50
10/01/2025	18:40:48.536	26		188.40
			26	188.40
			26	188.40
10/01/2025	18:36:41.563	3		188.00
			3	188.00
			3	188.00
10/01/2025	18:36:13.280	400		187.84
			400	187.84
			400	187.84
10/01/2025	18:36:04.398	1 500		187.84
			1 500	187.84
			1 500	187.84
10/01/2025	18:34:53.465	11		187.98
			11	187.98
			11	187.98
10/01/2025	18:33:05.753	2		187.74
			2	187.74
			2	187.74
10/01/2025	18:31:56.262	8		187.88
			8	187.88
			8	187.88
10/01/2025	18:27:41.026	11		187.68
			11	187.68
			11	187.68
10/01/2025	18:25:39.715	16		187.64
			16	187.64
			16	187.64
10/01/2025	18:24:48.395	2		187.56
			2	187.56
			2	187.56
10/01/2025	18:24:38.618	52		187.56
			52	187.56
			52	187.56
10/01/2025	18:21:11.661	3		187.76
			3	187.76
			3	187.76
10/01/2025	18:19:41.009	30		187.78
			30	187.78
			30	187.78
10/01/2025	18:13:26.098	1		187.10
			1	187.10
			1	187.10
10/01/2025	18:13:17.958	16		187.14
			16	187.14
			16	187.14
10/01/2025	18:13:10.875	25		187.00
			25	187.00
			25	187.00
10/01/2025	18:09:26.802	10		187.02
			10	187.02
			10	187.02
10/01/2025	18:08:59.594	2		187.28
			2	187.28
			2	187.28
10/01/2025	18:06:25.015	107		187.50
			27	187.50
			107	187.50
			50	187.50
			30	187.50
10/01/2025	18:06:11.523	16		187.56
			16	187.56
			16	187.56
10/01/2025	18:04:49.787	10		187.78
			10	187.78
			10	187.78
10/01/2025	18:01:51.773	4		187.80
			4	187.80
			4	187.80
10/01/2025	18:00:48.266	1		187.76
			1	187.76
			1	187.76
10/01/2025	18:00:02.760	20		187.80
			20	187.80
			20	187.80
10/01/2025	17:59:06.445	4		187.72
			4	187.72
			4	187.72
10/01/2025	17:58:15.441	10		187.82
			10	187.82
			10	187.82
10/01/2025	17:58:10.350	200		187.82
			200	187.82
			200	187.82
10/01/2025	17:57:30.902	10		187.96
			10	187.96
			10	187.96
10/01/2025	17:54:43.905	1		188.34
			1	188.34
			1	188.34
10/01/2025	17:54:16.958	1		188.38
			1	188.38
			1	188.38
10/01/2025	17:49:40.857	30		188.00
			30	188.00
			30	188.00
10/01/2025	17:49:15.544	100		188.08
			100	188.08
			100	188.08
10/01/2025	17:47:30.653	6		188.36
			6	188.36
			6	188.36
10/01/2025	17:46:55.234	15		188.40
			15	188.40
			15	188.40
10/01/2025	17:45:21.717	7		188.30
			7	188.30
			7	188.30
10/01/2025	17:44:20.491	20		188.28
			20	188.28
			20	188.28
10/01/2025	17:44:19.390	1		188.26
			1	188.26
			1	188.26
10/01/2025	17:43:09.520	1		188.24
			1	188.24
			1	188.24
10/01/2025	17:43:07.785	16		188.08
			16	188.08
			16	188.08
10/01/2025	17:39:47.465	10		188.02
			10	188.02
			10	188.02
10/01/2025	17:38:35.700	20		187.92
			20	187.92
			20	187.92
10/01/2025	17:34:10.049	3		188.24
			3	188.24
			3	188.24
10/01/2025	17:34:06.876	10		188.24
			10	188.24
			10	188.24
10/01/2025	17:32:28.177	101		188.12
			101	188.12
			101	188.12
10/01/2025	17:31:55.108	27		188.42
			27	188.42
			27	188.42
10/01/2025	17:31:40.163	3		188.44
			3	188.44
			3	188.44
10/01/2025	17:30:10.973	15		188.12
			15	188.12
			15	188.12
10/01/2025	17:29:43.833	7		188.30
			7	188.30
			7	188.30
10/01/2025	17:28:37.731	1		188.16
			1	188.16
			1	188.16
10/01/2025	17:28:32.538	26		188.14
			26	188.14
			26	188.14
10/01/2025	17:28:20.925	42		188.16
			42	188.16
			42	188.16
10/01/2025	17:26:02.658	54		188.14
			54	188.14
			54	188.14
10/01/2025	17:23:23.690	2		188.22
			2	188.22
			2	188.22
10/01/2025	17:21:44.792	8		188.18
			8	188.18
			8	188.18
10/01/2025	17:21:09.223	25		188.06
			25	188.06
			25	188.06
10/01/2025	17:20:51.810	6		188.18
			6	188.18
			6	188.18
10/01/2025	17:19:32.236	5		188.06
			5	188.06
			5	188.06
10/01/2025	17:16:18.108	2		187.66
			2	187.66
			2	187.66
10/01/2025	17:15:24.589	27		187.56
			27	187.56
			27	187.56
10/01/2025	17:15:12.288	2		187.58
			2	187.58
			2	187.58
10/01/2025	17:14:10.528	10		187.54
			10	187.54
			10	187.54
10/01/2025	17:13:03.631	5		187.64
			5	187.64
			5	187.64
10/01/2025	17:12:25.777	266		187.76
			266	187.76
			266	187.76
10/01/2025	17:11:51.267	25		187.76
			25	187.76
			25	187.76
10/01/2025	17:11:14.474	116		188.00
			116	188.00
			116	188.00
10/01/2025	17:11:14.048	1 886		188.00
			1 886	188.00
			12	188.00
			1 500	188.00
			374	188.00
10/01/2025	17:10:56.716	1 500		188.00
			1 500	188.00
			1 500	188.00
10/01/2025	17:08:58.973	1 500		188.00
			1 500	188.00
			1 498	188.00
			2	188.00
10/01/2025	17:06:12.082	4		188.50
			4	188.50
			4	188.50
10/01/2025	17:05:41.211	28		188.62
			28	188.62
			28	188.62
10/01/2025	17:05:15.469	33		188.60
			33	188.60
			33	188.60
10/01/2025	17:04:22.044	1		188.64
			1	188.64
			1	188.64
10/01/2025	17:03:07.873	7		188.72
			7	188.72
			7	188.72
10/01/2025	17:02:14.646	15		188.54
			15	188.54
			15	188.54
10/01/2025	17:01:13.986	5		188.42
			5	188.42
			5	188.42
10/01/2025	17:00:48.668	15		188.58
			15	188.58
			15	188.58
10/01/2025	17:00:39.903	11		188.50
			11	188.50
			11	188.50
10/01/2025	17:00:29.609	10		188.68
			10	188.68
			10	188.68
10/01/2025	16:59:31.379	50		188.84
			50	188.84
			50	188.84
10/01/2025	16:58:20.214	15		188.82
			15	188.82
			15	188.82
10/01/2025	16:58:18.695	150		188.76
			150	188.76
			150	188.76
10/01/2025	16:58:02.894	14		188.78
			14	188.78
			14	188.78
10/01/2025	16:56:08.534	4		188.88
			4	188.88
			4	188.88
10/01/2025	16:54:26.011	1 582		189.00
			1 178	189.00
			404	189.00
			1 582	189.00
10/01/2025	16:54:21.680	1 918		189.00
			1 918	189.00
			1 500	189.00
			418	189.00
10/01/2025	16:54:14.885	1 500		189.00
			1 500	189.00
			1 500	189.00
10/01/2025	16:53:10.522	8		188.80
			8	188.80
			8	188.80
10/01/2025	16:52:57.432	15		188.86
			15	188.86
			15	188.86
10/01/2025	16:52:46.229	10		188.94
			10	188.94
			10	188.94
10/01/2025	16:51:17.548	1 220		189.02
			1 220	189.02
			1 220	189.02
10/01/2025	16:51:15.177	100		189.06
			100	189.06
			100	189.06
10/01/2025	16:50:30.998	10		189.14
			10	189.14
			10	189.14
10/01/2025	16:50:30.187	10		189.02
			10	189.02
			10	189.02
10/01/2025	16:50:10.743	4		189.24
			4	189.24
			4	189.24
10/01/2025	16:49:07.064	40		189.40
			40	189.40
			40	189.40
10/01/2025	16:48:36.534	32		189.42
			32	189.42
			32	189.42
10/01/2025	16:48:17.057	3		189.40
			3	189.40
			3	189.40
10/01/2025	16:48:01.399	54		189.42
			54	189.42
			54	189.42
10/01/2025	16:46:46.116	10		189.00
			10	189.00
			10	189.00
10/01/2025	16:45:28.717	10		188.92
			10	188.92
			10	188.92
10/01/2025	16:44:22.737	6		188.88
			6	188.88
			6	188.88
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

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: 132.68 / Ask: 132.82
Volume: 407 064
-1.97%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice