Tradegate Exchange

Alphabet Inc. Class A

1059

983

186.14

Date	Time	Volume	Order Volume	Price
03/01/2025	21:57:33.673	20		186.14
			20	186.14
			20	186.14
03/01/2025	21:53:39.123	350		185.84
			350	185.84
			350	185.84
03/01/2025	21:49:09.696	96		186.00
			21	186.00
			50	186.00
			96	186.00
			25	186.00
03/01/2025	21:48:05.188	20		186.14
			20	186.14
			20	186.14
03/01/2025	21:47:59.783	125		186.14
			125	186.14
			125	186.14
03/01/2025	21:47:29.306	6		186.08
			6	186.08
			6	186.08
03/01/2025	21:46:36.225	10		186.18
			10	186.18
			10	186.18
03/01/2025	21:42:30.583	6		186.26
			6	186.26
			6	186.26
03/01/2025	21:40:44.239	50		186.20
			50	186.20
			50	186.20
03/01/2025	21:38:08.813	2		186.42
			2	186.42
			2	186.42
03/01/2025	21:34:48.437	150		186.26
			150	186.26
			150	186.26
03/01/2025	21:32:57.829	3		186.34
			3	186.34
			3	186.34
03/01/2025	21:32:31.262	60		186.36
			60	186.36
			60	186.36
03/01/2025	21:30:51.960	2		186.38
			2	186.38
			2	186.38
03/01/2025	21:28:41.716	5		186.52
			5	186.52
			5	186.52
03/01/2025	21:26:18.861	300		186.36
			300	186.36
			300	186.36
03/01/2025	21:25:09.219	10		186.46
			10	186.46
			10	186.46
03/01/2025	21:23:31.530	110		186.42
			110	186.42
			110	186.42
03/01/2025	21:23:10.341	301		186.44
			301	186.44
			301	186.44
03/01/2025	21:22:53.995	12		186.34
			12	186.34
			12	186.34
03/01/2025	21:22:51.110	10		186.44
			10	186.44
			10	186.44
03/01/2025	21:16:12.520	30		186.36
			30	186.36
			30	186.36
03/01/2025	21:14:31.431	1		186.26
			1	186.26
			1	186.26
03/01/2025	21:13:51.393	4		186.42
			4	186.42
			4	186.42
03/01/2025	21:12:30.769	10		186.40
			10	186.40
			10	186.40
03/01/2025	21:12:11.228	1		186.46
			1	186.46
			1	186.46
03/01/2025	21:11:48.691	10		186.50
			10	186.50
			10	186.50
03/01/2025	21:11:41.140	3		186.42
			3	186.42
			3	186.42
03/01/2025	21:06:30.472	5		186.58
			5	186.58
			5	186.58
03/01/2025	21:05:56.531	6		186.50
			6	186.50
			6	186.50
03/01/2025	21:04:45.504	2		186.52
			2	186.52
			2	186.52
03/01/2025	20:59:49.166	4		186.62
			4	186.62
			4	186.62
03/01/2025	20:58:54.591	22		186.74
			22	186.74
			22	186.74
03/01/2025	20:57:20.842	1		186.82
			1	186.82
			1	186.82
03/01/2025	20:57:15.933	1		186.82
			1	186.82
			1	186.82
03/01/2025	20:55:56.388	38		186.82
			38	186.82
			38	186.82
03/01/2025	20:55:08.154	10		186.86
			10	186.86
			10	186.86
03/01/2025	20:54:49.795	4		186.70
			4	186.70
			4	186.70
03/01/2025	20:51:53.721	5		186.86
			5	186.86
			5	186.86
03/01/2025	20:49:22.790	10		186.88
			10	186.88
			10	186.88
03/01/2025	20:49:05.003	6		186.88
			6	186.88
			6	186.88
03/01/2025	20:48:10.431	2		186.88
			2	186.88
			2	186.88
03/01/2025	20:47:07.347	4		186.80
			4	186.80
			4	186.80
03/01/2025	20:46:46.892	1		186.96
			1	186.96
			1	186.96
03/01/2025	20:45:40.503	2		186.88
			2	186.88
			2	186.88
03/01/2025	20:45:26.780	56		186.78
			56	186.78
			56	186.78
03/01/2025	20:44:33.019	10		186.90
			10	186.90
			10	186.90
03/01/2025	20:43:58.975	10		186.96
			10	186.96
			10	186.96
03/01/2025	20:40:29.110	1 000		186.90
			1 000	186.90
			1 000	186.90
03/01/2025	20:37:36.664	3		186.58
			3	186.58
			3	186.58
03/01/2025	20:37:09.899	54		186.72
			54	186.72
			54	186.72
03/01/2025	20:32:48.560	3		186.54
			3	186.54
			3	186.54
03/01/2025	20:32:22.417	3		186.68
			3	186.68
			3	186.68
03/01/2025	20:30:37.757	22		186.66
			22	186.66
			22	186.66
03/01/2025	20:30:33.368	50		186.52
			50	186.52
			50	186.52
03/01/2025	20:30:08.763	16		186.68
			16	186.68
			16	186.68
03/01/2025	20:30:04.294	3		186.54
			3	186.54
			3	186.54
03/01/2025	20:29:18.091	60		186.62
			60	186.62
			60	186.62
03/01/2025	20:28:09.417	583		186.44
			583	186.44
			583	186.44
03/01/2025	20:22:17.986	10		186.60
			10	186.60
			10	186.60
03/01/2025	20:17:15.918	40		186.76
			40	186.76
			40	186.76
03/01/2025	20:16:23.589	15		186.72
			15	186.72
			15	186.72
03/01/2025	20:14:28.914	321		186.82
			321	186.82
			321	186.82
03/01/2025	20:14:10.162	400		186.66
			400	186.66
			400	186.66
03/01/2025	20:13:00.818	3		186.80
			3	186.80
			3	186.80
03/01/2025	20:09:14.228	1		186.56
			1	186.56
			1	186.56
03/01/2025	20:08:04.879	11		186.60
			11	186.60
			11	186.60
03/01/2025	20:06:37.014	10		186.58
			10	186.58
			10	186.58
03/01/2025	20:05:59.427	15		186.74
			15	186.74
			15	186.74
03/01/2025	20:04:42.323	150		186.76
			150	186.76
			150	186.76
03/01/2025	20:03:32.411	20		186.52
			20	186.52
			20	186.52
03/01/2025	20:02:59.804	1		186.74
			1	186.74
			1	186.74
03/01/2025	20:02:53.262	16		186.74
			16	186.74
			16	186.74
03/01/2025	20:00:25.678	100		186.48
			100	186.48
			100	186.48
03/01/2025	20:00:20.612	10		186.48
			10	186.48
			10	186.48
03/01/2025	20:00:09.115	5		186.32
			5	186.32
			5	186.32
03/01/2025	19:58:32.022	21		186.76
			21	186.76
			21	186.76
03/01/2025	19:58:18.623	27		186.64
			27	186.64
			27	186.64
03/01/2025	19:56:47.041	25		186.86
			25	186.86
			25	186.86
03/01/2025	19:56:27.429	3		186.88
			3	186.88
			3	186.88
03/01/2025	19:55:48.856	1		186.72
			1	186.72
			1	186.72
03/01/2025	19:55:29.225	25		186.88
			25	186.88
			25	186.88
03/01/2025	19:54:56.574	1		186.86
			1	186.86
			1	186.86
03/01/2025	19:54:26.988	3		186.88
			3	186.88
			3	186.88
03/01/2025	19:54:25.172	8		186.72
			8	186.72
			8	186.72
03/01/2025	19:53:53.827	53		186.68
			53	186.68
			53	186.68
03/01/2025	19:51:56.192	2		186.66
			2	186.66
			2	186.66
03/01/2025	19:51:28.187	4		186.52
			4	186.52
			4	186.52
03/01/2025	19:50:27.641	6		186.52
			6	186.52
			6	186.52
03/01/2025	19:48:55.514	2 500		186.50
			2 342	186.50
			2 500	186.50
			158	186.50
03/01/2025	19:48:07.056	1 500		186.54
			1 500	186.54
			1 500	186.54
03/01/2025	19:43:11.492	11		186.60
			11	186.60
			11	186.60
03/01/2025	19:42:52.156	18		186.58
			18	186.58
			18	186.58
03/01/2025	19:42:51.542	20		186.58
			20	186.58
			20	186.58
03/01/2025	19:42:34.665	5		186.68
			5	186.68
			5	186.68
03/01/2025	19:40:22.341	53		186.80
			53	186.80
			53	186.80
03/01/2025	19:38:09.130	60		186.62
			60	186.62
			60	186.62
03/01/2025	19:37:06.464	20		186.62
			20	186.62
			20	186.62
03/01/2025	19:35:53.373	1		186.54
			1	186.54
			1	186.54
03/01/2025	19:35:21.951	1		186.54
			1	186.54
			1	186.54
03/01/2025	19:35:02.675	5		186.36
			5	186.36
			5	186.36
03/01/2025	19:34:06.646	15		186.40
			15	186.40
			15	186.40
03/01/2025	19:30:46.402	10		186.82
			10	186.82
			10	186.82
03/01/2025	19:30:06.255	53		186.78
			53	186.78
			53	186.78
03/01/2025	19:29:34.529	15		186.76
			15	186.76
			15	186.76
03/01/2025	19:29:30.498	370		186.60
			370	186.60
			370	186.60
03/01/2025	19:27:58.596	50		186.68
			50	186.68
			50	186.68
03/01/2025	19:27:34.759	3		186.72
			3	186.72
			3	186.72
03/01/2025	19:26:51.537	40		186.72
			40	186.72
			40	186.72
03/01/2025	19:26:28.144	3		186.52
			3	186.52
			3	186.52
03/01/2025	19:24:16.415	6		186.72
			6	186.72
			6	186.72
03/01/2025	19:22:44.076	15		186.78
			15	186.78
			15	186.78
03/01/2025	19:21:50.308	30		186.60
			30	186.60
			30	186.60
03/01/2025	19:21:22.550	10		186.74
			10	186.74
			10	186.74
03/01/2025	19:20:23.919	29		186.60
			29	186.60
			29	186.60
03/01/2025	19:17:16.585	55		186.50
			55	186.50
			55	186.50
03/01/2025	19:17:13.177	431		186.50
			431	186.50
			431	186.50
03/01/2025	19:17:05.951	1 500		186.50
			1 500	186.50
			1 500	186.50
03/01/2025	19:17:04.028	997		186.50
			997	186.50
			997	186.50
03/01/2025	19:16:53.216	997		186.50
			997	186.50
			997	186.50
03/01/2025	19:16:44.216	41		186.46
			41	186.46
			41	186.46
03/01/2025	19:14:55.351	1		186.34
			1	186.34
			1	186.34
03/01/2025	19:13:37.942	20		186.44
			20	186.44
			20	186.44
03/01/2025	19:13:05.376	28		186.40
			28	186.40
			28	186.40
03/01/2025	19:11:05.518	3		186.44
			3	186.44
			3	186.44
03/01/2025	19:06:12.879	10		186.38
			10	186.38
			10	186.38
03/01/2025	19:03:53.398	53		186.46
			53	186.46
			53	186.46
03/01/2025	19:03:05.721	1		186.48
			1	186.48
			1	186.48
03/01/2025	19:01:08.253	2		186.40
			2	186.40
			2	186.40
03/01/2025	19:00:43.478	8		186.44
			8	186.44
			8	186.44
03/01/2025	18:59:25.232	3		186.32
			3	186.32
			3	186.32
03/01/2025	18:59:10.316	32		186.28
			32	186.28
			32	186.28
03/01/2025	18:59:10.137	100		186.44
			100	186.44
			100	186.44
03/01/2025	18:58:54.271	3		186.44
			3	186.44
			3	186.44
03/01/2025	18:58:37.424	20		186.30
			20	186.30
			20	186.30
03/01/2025	18:57:53.672	20		186.36
			20	186.36
			20	186.36
03/01/2025	18:54:43.692	75		186.46
			75	186.46
			75	186.46
03/01/2025	18:53:49.371	60		186.46
			60	186.46
			60	186.46
03/01/2025	18:53:46.162	53		186.32
			53	186.32
			53	186.32
03/01/2025	18:50:56.529	10		186.12
			10	186.12
			10	186.12
03/01/2025	18:48:40.207	17		186.24
			17	186.24
			17	186.24
03/01/2025	18:47:14.277	8		186.20
			8	186.20
			8	186.20
03/01/2025	18:45:47.873	21		186.24
			21	186.24
			21	186.24
03/01/2025	18:45:33.254	2		186.06
			2	186.06
			2	186.06
03/01/2025	18:43:58.622	10		186.22
			10	186.22
			10	186.22
03/01/2025	18:43:42.775	20		186.08
			20	186.08
			20	186.08
03/01/2025	18:43:38.189	53		186.22
			53	186.22
			53	186.22
03/01/2025	18:43:32.048	5		186.22
			5	186.22
			5	186.22
03/01/2025	18:42:01.448	10		186.30
			10	186.30
			10	186.30
03/01/2025	18:40:01.580	10		186.36
			10	186.36
			10	186.36
03/01/2025	18:38:36.758	6		186.42
			6	186.42
			6	186.42
03/01/2025	18:38:07.547	100		186.38
			100	186.38
			100	186.38
03/01/2025	18:37:17.462	1		186.34
			1	186.34
			1	186.34
03/01/2025	18:35:18.057	2		186.22
			2	186.22
			2	186.22
03/01/2025	18:33:54.151	10		186.20
			10	186.20
			10	186.20
03/01/2025	18:33:22.847	223		186.06
			223	186.06
			223	186.06
03/01/2025	18:32:55.559	35		186.02
			35	186.02
			35	186.02
03/01/2025	18:31:05.076	3		186.26
			3	186.26
			3	186.26
03/01/2025	18:31:04.868	20		186.12
			20	186.12
			20	186.12
03/01/2025	18:31:01.065	3		186.10
			3	186.10
			3	186.10
03/01/2025	18:30:56.839	3		186.08
			3	186.08
			3	186.08
03/01/2025	18:30:34.691	30		186.32
			30	186.32
			30	186.32
03/01/2025	18:29:36.178	8		186.38
			8	186.38
			8	186.38
03/01/2025	18:29:35.667	45		186.24
			45	186.24
			45	186.24
03/01/2025	18:29:03.772	1		186.42
			1	186.42
			1	186.42
03/01/2025	18:29:03.652	40		186.42
			40	186.42
			40	186.42
03/01/2025	18:29:01.958	50		186.42
			50	186.42
			50	186.42
03/01/2025	18:26:55.922	300		186.46
			300	186.46
			300	186.46
03/01/2025	18:26:37.261	20		186.50
			20	186.50
			20	186.50
03/01/2025	18:24:50.692	10		186.48
			10	186.48
			10	186.48
03/01/2025	18:24:04.150	40		186.38
			40	186.38
			40	186.38
03/01/2025	18:21:45.208	611		186.20
			611	186.20
			611	186.20
03/01/2025	18:21:43.466	120		186.20
			120	186.20
			120	186.20
03/01/2025	18:21:39.184	269		186.22
			269	186.22
			269	186.22
03/01/2025	18:21:21.726	10		186.32
			10	186.32
			10	186.32
03/01/2025	18:21:11.771	11		186.32
			11	186.32
			11	186.32
03/01/2025	18:21:08.705	91		186.22
			91	186.22
			91	186.22
03/01/2025	18:20:54.920	269		186.22
			269	186.22
			269	186.22
03/01/2025	18:20:38.221	1		186.34
			1	186.34
			1	186.34
03/01/2025	18:20:14.380	75		186.32
			75	186.32
			75	186.32
03/01/2025	18:18:06.784	140		186.40
			140	186.40
			100	186.40
			40	186.40
03/01/2025	18:17:48.706	5		186.46
			5	186.46
			5	186.46
03/01/2025	18:17:25.148	25		186.48
			25	186.48
			25	186.48
03/01/2025	18:16:00.121	2		186.42
			2	186.42
			2	186.42
03/01/2025	18:15:24.984	55		186.42
			55	186.42
			55	186.42
03/01/2025	18:14:30.853	25		186.58
			25	186.58
			25	186.58
03/01/2025	18:14:21.972	11		186.58
			11	186.58
			11	186.58
03/01/2025	18:12:49.237	50		186.42
			50	186.42
			50	186.42
03/01/2025	18:12:42.298	3		186.58
			3	186.58
			3	186.58
03/01/2025	18:12:02.708	300		186.42
			50	186.42
			250	186.42
			300	186.42
03/01/2025	18:09:53.688	22		186.58
			22	186.58
			22	186.58
03/01/2025	18:07:44.990	107		186.60
			80	186.60
			107	186.60
			27	186.60
03/01/2025	18:07:20.422	4		186.78
			4	186.78
			4	186.78
03/01/2025	18:07:03.813	40		186.72
			40	186.72
			40	186.72
03/01/2025	18:06:39.394	391		186.78
			391	186.78
			391	186.78
03/01/2025	18:05:56.592	14		186.74
			14	186.74
			14	186.74
03/01/2025	18:04:04.586	10		186.82
			10	186.82
			10	186.82
03/01/2025	18:03:40.244	16		186.84
			16	186.84
			16	186.84
03/01/2025	18:03:20.002	5		186.74
			5	186.74
			5	186.74
03/01/2025	18:02:21.172	20		186.76
			20	186.76
			20	186.76
03/01/2025	18:01:59.721	25		186.82
			25	186.82
			25	186.82
03/01/2025	18:01:47.822	4		186.82
			4	186.82
			4	186.82
03/01/2025	18:01:03.688	20		186.66
			20	186.66
			20	186.66
03/01/2025	18:00:47.139	100		186.70
			100	186.70
			100	186.70
03/01/2025	18:00:36.044	6		186.70
			6	186.70
			6	186.70
03/01/2025	17:59:55.601	5		186.68
			5	186.68
			5	186.68
03/01/2025	17:57:30.349	50		186.98
			50	186.98
			50	186.98
03/01/2025	17:56:56.324	50		187.00
			50	187.00
			50	187.00
03/01/2025	17:56:04.042	55		186.88
			55	186.88
			55	186.88
03/01/2025	17:55:45.077	10		187.00
			10	187.00
			10	187.00
03/01/2025	17:54:02.991	10		187.10
			10	187.10
			10	187.10
03/01/2025	17:53:27.571	10		187.00
			10	187.00
			10	187.00
03/01/2025	17:52:42.971	10		186.98
			10	186.98
			10	186.98
03/01/2025	17:52:03.170	23		186.98
			23	186.98
			23	186.98
03/01/2025	17:51:21.424	1		186.96
			1	186.96
			1	186.96
03/01/2025	17:49:56.655	122		186.78
			122	186.78
			122	186.78
03/01/2025	17:47:35.525	3		186.48
			3	186.48
			3	186.48
03/01/2025	17:47:12.040	6		186.50
			6	186.50
			6	186.50
03/01/2025	17:47:05.542	2		186.64
			2	186.64
			2	186.64
03/01/2025	17:44:28.464	8		186.64
			8	186.64
			8	186.64
03/01/2025	17:43:48.857	8		186.68
			8	186.68
			8	186.68
03/01/2025	17:43:30.616	5		186.44
			5	186.44
			5	186.44
03/01/2025	17:42:51.719	52		186.52
			52	186.52
			52	186.52
03/01/2025	17:42:14.511	10		186.62
			10	186.62
			10	186.62
03/01/2025	17:41:44.596	60		186.42
			60	186.42
			60	186.42
03/01/2025	17:41:44.508	1		186.32
			1	186.32
			1	186.32
03/01/2025	17:40:34.992	25		186.46
			25	186.46
			25	186.46
03/01/2025	17:40:26.036	10		186.26
			10	186.26
			10	186.26
03/01/2025	17:40:19.304	50		186.24
			50	186.24
			50	186.24
03/01/2025	17:38:50.120	21		186.30
			21	186.30
			21	186.30
03/01/2025	17:38:26.436	20		186.10
			20	186.10
			20	186.10
03/01/2025	17:38:17.529	43		186.14
			43	186.14
			43	186.14
03/01/2025	17:38:01.471	100		186.14
			100	186.14
			100	186.14
03/01/2025	17:37:06.957	1 416		186.12
			1 416	186.12
			1 416	186.12
03/01/2025	17:37:02.890	338		186.10
			338	186.10
			338	186.10
03/01/2025	17:35:50.053	8		185.94
			8	185.94
			8	185.94
03/01/2025	17:35:11.575	1		185.66
			1	185.66
			1	185.66
03/01/2025	17:34:45.004	5		185.86
			5	185.86
			5	185.86
03/01/2025	17:33:50.086	4		185.84
			4	185.84
			4	185.84
03/01/2025	17:33:40.876	11		185.80
			11	185.80
			11	185.80
03/01/2025	17:33:03.572	15		185.72
			15	185.72
			15	185.72
03/01/2025	17:32:50.890	20		185.52
			20	185.52
			20	185.52
03/01/2025	17:32:25.657	6		185.56
			6	185.56
			6	185.56
03/01/2025	17:32:09.422	18		185.66
			18	185.66
			18	185.66
03/01/2025	17:31:20.979	30		185.76
			30	185.76
			30	185.76
03/01/2025	17:31:17.582	1		185.76
			1	185.76
			1	185.76
03/01/2025	17:31:04.296	30		185.72
			30	185.72
			30	185.72
03/01/2025	17:29:30.090	5		185.60
			5	185.60
			5	185.60
03/01/2025	17:29:22.605	20		185.58
			10	185.58
			20	185.58
			10	185.58
03/01/2025	17:28:40.818	20		185.56
			20	185.56
			20	185.56
03/01/2025	17:28:31.569	4		185.52
			4	185.52
			4	185.52
03/01/2025	17:28:15.405	60		185.60
			60	185.60
			60	185.60
03/01/2025	17:28:14.005	50		185.60
			50	185.60
			50	185.60
03/01/2025	17:28:08.602	18		185.68
			18	185.68
			18	185.68
03/01/2025	17:27:07.671	5		185.50
			5	185.50
			5	185.50
03/01/2025	17:25:13.846	50		185.38
			50	185.38
			50	185.38
03/01/2025	17:25:08.045	46		185.34
			46	185.34
			46	185.34
03/01/2025	17:23:10.241	1		185.24
			1	185.24
			1	185.24
03/01/2025	17:22:56.973	3		185.22
			3	185.22
			3	185.22
03/01/2025	17:21:29.290	13		185.24
			13	185.24
			13	185.24
03/01/2025	17:20:47.054	100		185.26
			100	185.26
			100	185.26
03/01/2025	17:19:55.753	8		185.26
			8	185.26
			8	185.26
03/01/2025	17:19:07.158	6		185.06
			6	185.06
			6	185.06
03/01/2025	17:18:36.395	27		185.12
			27	185.12
			27	185.12
03/01/2025	17:17:56.984	30		185.12
			30	185.12
			30	185.12
03/01/2025	17:17:28.875	60		185.10
			60	185.10
			60	185.10
03/01/2025	17:17:17.046	30		185.24
			30	185.24
			30	185.24
03/01/2025	17:17:01.516	24		185.12
			24	185.12
			24	185.12
03/01/2025	17:16:56.395	200		185.18
			200	185.18
			200	185.18
03/01/2025	17:16:52.529	5		185.16
			5	185.16
			5	185.16
03/01/2025	17:14:48.793	25		185.32
			25	185.32
			25	185.32
03/01/2025	17:14:09.860	10		185.38
			10	185.38
			10	185.38
03/01/2025	17:13:24.325	1		185.22
			1	185.22
			1	185.22
03/01/2025	17:12:36.766	120		185.20
			120	185.20
			120	185.20
03/01/2025	17:11:58.052	100		185.16
			100	185.16
			100	185.16
03/01/2025	17:11:10.088	1		185.08
			1	185.08
			1	185.08
03/01/2025	17:10:40.389	130		185.10
			130	185.10
			130	185.10
03/01/2025	17:10:36.508	40		185.08
			40	185.08
			40	185.08
03/01/2025	17:10:01.509	25		185.18
			25	185.18
			25	185.18
03/01/2025	17:09:40.016	207		185.16
			207	185.16
			207	185.16
03/01/2025	17:09:02.273	5		185.16
			5	185.16
			5	185.16
03/01/2025	17:07:37.100	8		185.34
			8	185.34
			8	185.34
03/01/2025	17:07:23.017	7		185.44
			7	185.44
			7	185.44
03/01/2025	17:06:39.590	7		185.36
			7	185.36
			7	185.36
03/01/2025	17:05:59.679	10		185.42
			10	185.42
			10	185.42
03/01/2025	17:05:53.976	4		185.38
			4	185.38
			4	185.38
03/01/2025	17:05:33.494	11		185.44
			11	185.44
			11	185.44
03/01/2025	17:05:18.009	9		185.48
			9	185.48
			9	185.48
03/01/2025	17:04:27.191	3		185.62
			3	185.62
			3	185.62
03/01/2025	17:03:59.603	10		185.60
			10	185.60
			10	185.60
03/01/2025	17:03:21.525	49		185.38
			49	185.38
			49	185.38
03/01/2025	17:02:45.431	100		185.40
			100	185.40
			100	185.40
03/01/2025	17:01:49.968	11		185.22
			11	185.22
			11	185.22
03/01/2025	17:01:38.350	41		185.20
			41	185.20
			41	185.20
03/01/2025	17:01:34.380	1		185.24
			1	185.24
			1	185.24
03/01/2025	17:01:17.632	300		185.50
			300	185.50
			300	185.50
03/01/2025	17:01:07.305	10		185.56
			10	185.56
			10	185.56
03/01/2025	17:01:04.936	40		185.56
			40	185.56
			40	185.56
03/01/2025	17:00:21.266	2		185.38
			2	185.38
			2	185.38
03/01/2025	17:00:05.199	1		185.42
			1	185.42
			1	185.42
03/01/2025	16:59:48.173	13		185.38
			13	185.38
			13	185.38
03/01/2025	16:55:07.776	60		185.42
			60	185.42
			60	185.42
03/01/2025	16:55:01.902	159		185.40
			159	185.40
			159	185.40
03/01/2025	16:52:48.650	80		185.64
			80	185.64
			80	185.64
03/01/2025	16:52:39.817	5		185.68
			5	185.68
			5	185.68
03/01/2025	16:52:01.019	150		185.50
			150	185.50
			150	185.50
03/01/2025	16:51:54.760	1		185.52
			1	185.52
			1	185.52
03/01/2025	16:51:07.472	100		185.56
			100	185.56
			100	185.56
03/01/2025	16:50:41.482	200		185.54
			200	185.54
			200	185.54
03/01/2025	16:50:32.981	18		185.68
			18	185.68
			18	185.68
03/01/2025	16:50:27.219	20		185.54
			20	185.54
			20	185.54
03/01/2025	16:50:03.725	100		185.70
			100	185.70
			100	185.70
03/01/2025	16:49:54.535	3		185.62
			3	185.62
			3	185.62
03/01/2025	16:49:40.351	100		185.70
			100	185.70
			100	185.70
03/01/2025	16:49:39.089	1		185.74
			1	185.74
			1	185.74
03/01/2025	16:49:38.001	30		185.74
			30	185.74
			30	185.74
03/01/2025	16:48:43.502	3		185.76
			3	185.76
			3	185.76
03/01/2025	16:48:15.425	200		185.76
			200	185.76
			200	185.76
03/01/2025	16:47:54.105	4		185.86
			4	185.86
			4	185.86
03/01/2025	16:47:32.714	8		185.84
			8	185.84
			8	185.84
03/01/2025	16:47:13.205	2		185.84
			2	185.84
			2	185.84
03/01/2025	16:47:02.287	20		185.84
			20	185.84
			20	185.84
03/01/2025	16:46:34.301	10		185.78
			10	185.78
			10	185.78
03/01/2025	16:46:26.643	108		185.86
			108	185.86
			108	185.86
03/01/2025	16:46:15.429	400		185.80
			400	185.80
			400	185.80
03/01/2025	16:46:09.136	3		185.82
			3	185.82
			3	185.82
03/01/2025	16:46:06.034	250		185.86
			250	185.86
			250	185.86
03/01/2025	16:45:40.324	1		186.04
			1	186.04
			1	186.04
03/01/2025	16:45:26.938	1 424		186.00
			1 414	186.00
			1 424	186.00
			10	186.00
03/01/2025	16:44:52.807	6		185.78
			6	185.78
			6	185.78
03/01/2025	16:44:43.019	1		185.82
			1	185.82
			1	185.82

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: 140.20 / Ask: 140.32
Volume: 632 627
+4.11%

Top 5 Turnover

Realtime Quotes
Last Update:
03/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice