Tradegate Exchange

Alphabet Inc. Class A

454

400

188.24

Date	Time	Volume	Order Volume	Price
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
10/01/2025	12:05:57.894	500		188.20
			500	188.20
			500	188.20
10/01/2025	12:05:38.138	55		188.26
			15	188.26
			55	188.26
			40	188.26
10/01/2025	12:04:36.976	500		188.26
			500	188.26
			500	188.26
10/01/2025	12:02:00.308	1		188.30
			1	188.30
			1	188.30
10/01/2025	12:00:57.775	30		188.18
			30	188.18
			30	188.18
10/01/2025	11:58:53.659	12		188.26
			12	188.26
			12	188.26
10/01/2025	11:56:43.001	32		188.26
			32	188.26
			32	188.26
10/01/2025	11:56:40.457	1		188.30
			1	188.30
			1	188.30
10/01/2025	11:54:53.669	54		188.34
			54	188.34
			54	188.34
10/01/2025	11:53:50.243	7		188.36
			7	188.36
			7	188.36
10/01/2025	11:52:37.041	10		188.38
			10	188.38
			10	188.38
10/01/2025	11:51:12.796	6		188.34
			6	188.34
			6	188.34
10/01/2025	11:50:35.347	100		188.22
			100	188.22
			100	188.22
10/01/2025	11:50:32.635	10		188.22
			10	188.22
			10	188.22
10/01/2025	11:49:59.884	3		188.30
			3	188.30
			3	188.30
10/01/2025	11:49:23.034	10		188.30
			10	188.30
			10	188.30
10/01/2025	11:49:12.685	10		188.44
			10	188.44
			10	188.44
10/01/2025	11:48:44.286	1		188.32
			1	188.32
			1	188.32
10/01/2025	11:48:09.067	10		188.30
			10	188.30
			10	188.30
10/01/2025	11:46:34.744	50		188.62
			50	188.62
			50	188.62
10/01/2025	11:46:15.128	12		188.60
			12	188.60
			12	188.60
10/01/2025	11:45:31.233	26		188.54
			26	188.54
			26	188.54
10/01/2025	11:43:41.913	24		188.40
			24	188.40
			24	188.40
10/01/2025	11:39:44.016	27		188.62
			27	188.62
			27	188.62
10/01/2025	11:39:24.698	53		188.52
			53	188.52
			53	188.52
10/01/2025	11:38:43.197	20		188.64
			20	188.64
			20	188.64
10/01/2025	11:36:23.227	50		188.18
			50	188.18
			50	188.18
10/01/2025	11:36:09.697	10		188.16
			10	188.16
			10	188.16
10/01/2025	11:35:31.799	10		188.06
			10	188.06
			10	188.06
10/01/2025	11:30:31.407	145		187.90
			145	187.90
			145	187.90
10/01/2025	11:30:02.202	125		187.96
			125	187.96
			125	187.96
10/01/2025	11:28:21.080	120		187.88
			120	187.88
			120	187.88
10/01/2025	11:27:19.448	5		187.96
			5	187.96
			5	187.96
10/01/2025	11:26:53.804	60		187.88
			60	187.88
			60	187.88
10/01/2025	11:26:25.266	40		187.98
			40	187.98
			40	187.98
10/01/2025	11:25:30.309	500		187.98
			500	187.98
			500	187.98
10/01/2025	11:24:58.208	500		187.98
			500	187.98
			500	187.98
10/01/2025	11:23:43.712	5		187.96
			5	187.96
			5	187.96
10/01/2025	11:23:39.526	25		188.00
			25	188.00
			25	188.00
10/01/2025	11:22:43.234	22		188.02
			22	188.02
			22	188.02
10/01/2025	11:22:41.527	10		188.06
			10	188.06
			10	188.06
10/01/2025	11:21:13.150	27		188.00
			27	188.00
			27	188.00
10/01/2025	11:19:24.738	1		187.98
			1	187.98
			1	187.98
10/01/2025	11:18:26.910	500		188.00
			500	188.00
			500	188.00
10/01/2025	11:18:19.443	5		187.96
			5	187.96
			5	187.96
10/01/2025	11:18:17.757	489		187.88
			489	187.88
			489	187.88
10/01/2025	11:18:00.785	500		187.92
			500	187.92
			500	187.92
10/01/2025	11:17:51.020	10		188.02
			10	188.02
			10	188.02
10/01/2025	11:17:13.469	500		187.94
			500	187.94
			500	187.94
10/01/2025	11:17:06.041	500		187.98
			500	187.98
			500	187.98
10/01/2025	11:14:25.205	2		187.94
			2	187.94
			2	187.94
10/01/2025	11:12:29.690	3		187.88
			3	187.88
			3	187.88
10/01/2025	11:12:20.443	1		188.00
			1	188.00
			1	188.00
10/01/2025	11:10:23.830	7		187.90
			7	187.90
			7	187.90
10/01/2025	11:09:28.167	5		188.02
			5	188.02
			5	188.02
10/01/2025	11:07:10.148	27		188.00
			27	188.00
			27	188.00
10/01/2025	11:05:01.041	44		188.04
			44	188.04
			44	188.04
10/01/2025	11:03:41.542	20		188.06
			20	188.06
			20	188.06
10/01/2025	11:02:28.944	4		187.96
			4	187.96
			4	187.96
10/01/2025	11:01:23.457	1		187.96
			1	187.96
			1	187.96
10/01/2025	11:00:29.476	1		188.00
			1	188.00
			1	188.00
10/01/2025	11:00:17.389	1		187.98
			1	187.98
			1	187.98
10/01/2025	10:58:55.264	500		187.98
			500	187.98
			500	187.98
10/01/2025	10:56:42.302	43		187.98
			43	187.98
			43	187.98
10/01/2025	10:56:28.034	3		187.98
			3	187.98
			3	187.98
10/01/2025	10:50:11.894	20		187.96
			20	187.96
			20	187.96
10/01/2025	10:44:39.428	60		187.96
			60	187.96
			60	187.96
10/01/2025	10:44:32.586	106		188.00
			3	188.00
			103	188.00
			106	188.00
10/01/2025	10:43:07.113	1		188.20
			1	188.20
			1	188.20
10/01/2025	10:42:47.480	2		188.12
			2	188.12
			2	188.12
10/01/2025	10:39:16.686	200		188.14
			200	188.14
			200	188.14
10/01/2025	10:37:10.547	10		188.00
			10	188.00
			10	188.00
10/01/2025	10:35:18.171	100		187.98
			100	187.98
			100	187.98
10/01/2025	10:34:54.750	150		188.00
			150	188.00
			6	188.00
			144	188.00
10/01/2025	10:28:42.630	19		188.16
			19	188.16
			19	188.16
10/01/2025	10:26:59.465	50		188.16
			50	188.16
			50	188.16
10/01/2025	10:26:08.366	26		188.18
			26	188.18
			26	188.18
10/01/2025	10:25:30.280	5		188.14
			5	188.14
			5	188.14
10/01/2025	10:18:48.031	1		188.22
			1	188.22
			1	188.22
10/01/2025	10:15:42.111	8		188.36
			8	188.36
			8	188.36
10/01/2025	10:14:19.037	19		188.32
			19	188.32
			19	188.32
10/01/2025	10:13:16.985	1		188.26
			1	188.26
			1	188.26
10/01/2025	10:11:51.065	5		188.32
			5	188.32
			5	188.32
10/01/2025	10:11:33.304	1		188.34
			1	188.34
			1	188.34
10/01/2025	10:11:31.501	25		188.34
			25	188.34
			25	188.34
10/01/2025	10:11:00.175	79		188.34
			79	188.34
			79	188.34
10/01/2025	10:09:39.553	40		188.32
			40	188.32
			40	188.32
10/01/2025	10:08:18.669	2		188.52
			2	188.52
			2	188.52
10/01/2025	10:08:13.514	81		188.16
			81	188.16
			81	188.16
10/01/2025	10:08:13.389	250		188.14
			250	188.14
			250	188.14
10/01/2025	10:08:13.177	250		188.14
			250	188.14
			250	188.14
10/01/2025	10:08:07.765	250		188.38
			250	188.38
			250	188.38
10/01/2025	10:05:58.615	100		188.26
			100	188.26
			100	188.26
10/01/2025	10:05:29.680	153		188.14
			6	188.14
			4	188.14
			143	188.14
			110	188.14
			3	188.14
			40	188.14
10/01/2025	10:02:42.812	140		188.50
			140	188.50
			140	188.50
10/01/2025	10:02:42.771	1		188.48
			1	188.48
			1	188.48
10/01/2025	10:01:45.474	53		188.32
			53	188.32
			53	188.32
10/01/2025	10:01:33.658	5		188.42
			5	188.42
			5	188.42
10/01/2025	10:00:33.595	2		188.30
			2	188.30
			2	188.30
10/01/2025	10:00:30.563	30		188.14
			7	188.14
			30	188.14
			23	188.14
10/01/2025	09:57:31.121	15		188.22
			15	188.22
			15	188.22
10/01/2025	09:56:15.871	20		188.14
			20	188.14
			20	188.14
10/01/2025	09:55:18.206	9		188.14
			9	188.14
			9	188.14
10/01/2025	09:54:41.507	1		188.22
			1	188.22
			1	188.22
10/01/2025	09:52:17.419	15		188.22
			15	188.22
			15	188.22
10/01/2025	09:52:01.622	50		188.14
			50	188.14
			50	188.14
10/01/2025	09:51:50.035	60		188.22
			60	188.22
			60	188.22
10/01/2025	09:51:43.636	50		188.14
			50	188.14
			50	188.14
10/01/2025	09:51:19.415	21		188.22
			21	188.22
			21	188.22
10/01/2025	09:51:17.276	30		188.14
			30	188.14
			30	188.14
10/01/2025	09:49:31.831	250		188.22
			250	188.22
			250	188.22
10/01/2025	09:49:03.941	250		188.18
			250	188.18
			250	188.18
10/01/2025	09:48:47.966	21		188.18
			21	188.18
			21	188.18
10/01/2025	09:47:40.742	81		188.14
			81	188.14
			81	188.14
10/01/2025	09:47:29.963	12		188.18
			12	188.18
			12	188.18
10/01/2025	09:46:17.912	60		188.14
			60	188.14
			60	188.14
10/01/2025	09:44:30.608	250		188.14
			250	188.14
			250	188.14
10/01/2025	09:44:11.924	250		188.14
			250	188.14
			250	188.14
10/01/2025	09:43:26.430	250		188.14
			250	188.14
			250	188.14
10/01/2025	09:42:29.866	127		188.22
			127	188.22
			127	188.22
10/01/2025	09:41:24.594	17		188.22
			17	188.22
			17	188.22

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: 131.78 / Ask: 131.84
Volume: 238 772
-2.51%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 15:41:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice