Tradegate Exchange

Alphabet Inc. Class A

412

344

187.54

Date	Time	Volume	Order Volume	Price
08/01/2025	13:19:51.150	1		187.54
			1	187.54
			1	187.54
08/01/2025	13:17:51.088	70		187.32
			70	187.32
			70	187.32
08/01/2025	13:17:38.380	17		187.44
			17	187.44
			17	187.44
08/01/2025	13:14:32.677	5		187.76
			5	187.76
			5	187.76
08/01/2025	13:14:18.430	80		187.60
			80	187.60
			80	187.60
08/01/2025	13:13:20.735	500		187.82
			500	187.82
			500	187.82
08/01/2025	13:13:09.330	500		187.82
			500	187.82
			500	187.82
08/01/2025	13:11:49.102	1		187.84
			1	187.84
			1	187.84
08/01/2025	13:10:20.099	16		188.16
			16	188.16
			16	188.16
08/01/2025	13:10:13.904	100		188.16
			100	188.16
			100	188.16
08/01/2025	13:09:13.230	50		188.16
			50	188.16
			50	188.16
08/01/2025	13:08:36.213	25		187.84
			25	187.84
			25	187.84
08/01/2025	13:07:35.162	100		187.58
			100	187.58
			100	187.58
08/01/2025	13:07:28.021	10		187.60
			10	187.60
			10	187.60
08/01/2025	13:07:24.437	75		187.72
			75	187.72
			75	187.72
08/01/2025	13:06:17.640	20		187.40
			20	187.40
			20	187.40
08/01/2025	13:03:10.312	30		187.64
			30	187.64
			30	187.64
08/01/2025	12:59:15.563	5		188.04
			5	188.04
			5	188.04
08/01/2025	12:55:29.781	200		188.08
			200	188.08
			200	188.08
08/01/2025	12:55:14.361	40		187.96
			40	187.96
			40	187.96
08/01/2025	12:54:37.523	50		188.14
			5	188.14
			50	188.14
			45	188.14
08/01/2025	12:54:26.503	10		188.00
			10	188.00
			10	188.00
08/01/2025	12:50:42.500	26		188.10
			26	188.10
			26	188.10
08/01/2025	12:50:34.362	6		187.96
			6	187.96
			6	187.96
08/01/2025	12:49:34.388	10		188.16
			10	188.16
			10	188.16
08/01/2025	12:49:17.999	106		188.18
			106	188.18
			106	188.18
08/01/2025	12:48:49.290	155		187.94
			155	187.94
			155	187.94
08/01/2025	12:46:24.388	6		188.02
			1	188.02
			6	188.02
			5	188.02
08/01/2025	12:42:20.132	100		187.68
			100	187.68
			100	187.68
08/01/2025	12:41:38.213	325		187.78
			325	187.78
			325	187.78
08/01/2025	12:41:12.244	3		187.86
			3	187.86
			3	187.86
08/01/2025	12:40:53.399	26		187.86
			26	187.86
			26	187.86
08/01/2025	12:39:59.984	25		187.88
			25	187.88
			25	187.88
08/01/2025	12:38:51.117	2		187.98
			2	187.98
			2	187.98
08/01/2025	12:37:31.247	1		188.00
			1	188.00
			1	188.00
08/01/2025	12:35:21.385	5		187.82
			5	187.82
			5	187.82
08/01/2025	12:34:06.937	400		187.44
			400	187.44
			400	187.44
08/01/2025	12:33:46.593	10		187.44
			10	187.44
			10	187.44
08/01/2025	12:33:28.991	172		187.28
			172	187.28
			172	187.28
08/01/2025	12:33:28.810	176		187.28
			26	187.28
			8	187.28
			50	187.28
			168	187.28
			100	187.28
08/01/2025	12:32:54.084	800		187.50
			797	187.50
			3	187.50
			800	187.50
08/01/2025	12:32:08.229	500		187.80
			500	187.80
			500	187.80
08/01/2025	12:31:57.403	7		187.76
			2	187.76
			7	187.76
			5	187.76
08/01/2025	12:31:57.295	8		187.76
			6	187.76
			8	187.76
			2	187.76
08/01/2025	12:31:49.382	262		188.00
			26	188.00
			30	188.00
			50	188.00
			10	188.00
			8	188.00
			20	188.00
			262	188.00
			10	188.00
			100	188.00
			8	188.00
08/01/2025	12:31:33.858	286		188.02
			286	188.02
			274	188.02
			12	188.02
08/01/2025	12:30:20.208	5		188.14
			5	188.14
			5	188.14
08/01/2025	12:25:59.772	263		188.16
			263	188.16
			263	188.16
08/01/2025	12:25:58.604	4		188.16
			4	188.16
			4	188.16
08/01/2025	12:21:55.248	6		188.30
			6	188.30
			6	188.30
08/01/2025	12:21:47.126	30		188.32
			30	188.32
			30	188.32
08/01/2025	12:21:26.399	500		188.26
			500	188.26
			500	188.26
08/01/2025	12:21:03.539	19		188.18
			19	188.18
			19	188.18
08/01/2025	12:20:49.173	20		188.10
			20	188.10
			20	188.10
08/01/2025	12:19:58.811	5		188.24
			5	188.24
			5	188.24
08/01/2025	12:19:38.563	10		188.24
			10	188.24
			10	188.24
08/01/2025	12:19:12.665	3		188.24
			3	188.24
			3	188.24
08/01/2025	12:18:57.630	12		188.22
			12	188.22
			12	188.22
08/01/2025	12:18:48.429	15		188.12
			15	188.12
			15	188.12
08/01/2025	12:18:39.689	20		188.18
			20	188.18
			20	188.18
08/01/2025	12:18:15.823	26		188.18
			26	188.18
			26	188.18
08/01/2025	12:18:11.086	16		188.18
			16	188.18
			16	188.18
08/01/2025	12:17:33.734	12		188.18
			12	188.18
			12	188.18
08/01/2025	12:17:04.221	10		188.10
			10	188.10
			10	188.10
08/01/2025	12:15:51.554	1		188.36
			1	188.36
			1	188.36
08/01/2025	12:14:56.216	25		188.34
			25	188.34
			25	188.34
08/01/2025	12:13:56.306	9		188.24
			9	188.24
			9	188.24
08/01/2025	12:13:35.405	53		188.32
			53	188.32
			53	188.32
08/01/2025	12:13:07.666	4		188.28
			4	188.28
			4	188.28
08/01/2025	12:09:49.402	2		188.40
			2	188.40
			2	188.40
08/01/2025	12:09:35.878	65		188.40
			65	188.40
			65	188.40
08/01/2025	12:08:46.827	53		188.28
			53	188.28
			53	188.28
08/01/2025	12:08:11.345	10		188.34
			10	188.34
			10	188.34
08/01/2025	12:07:48.510	32		188.36
			32	188.36
			32	188.36
08/01/2025	12:05:51.867	3		188.56
			3	188.56
			3	188.56
08/01/2025	12:03:09.959	13		188.70
			13	188.70
			13	188.70
08/01/2025	12:02:48.069	18		188.70
			18	188.70
			18	188.70
08/01/2025	12:02:05.372	51		188.66
			51	188.66
			51	188.66
08/01/2025	12:02:04.441	11		188.56
			11	188.56
			11	188.56
08/01/2025	12:01:09.042	2		188.70
			2	188.70
			2	188.70
08/01/2025	12:00:02.175	8		188.60
			8	188.60
			7	188.60
			1	188.60
08/01/2025	11:59:41.611	500		188.62
			500	188.62
			500	188.62
08/01/2025	11:58:00.278	15		188.72
			15	188.72
			15	188.72
08/01/2025	11:57:58.334	29		188.46
			29	188.46
			29	188.46
08/01/2025	11:55:23.885	1		188.42
			1	188.42
			1	188.42
08/01/2025	11:54:56.198	53		188.60
			53	188.60
			53	188.60
08/01/2025	11:54:47.260	5		188.60
			5	188.60
			5	188.60
08/01/2025	11:54:09.498	1		188.60
			1	188.60
			1	188.60
08/01/2025	11:53:24.116	16		188.60
			16	188.60
			16	188.60
08/01/2025	11:52:33.946	1		188.72
			1	188.72
			1	188.72
08/01/2025	11:51:54.619	10		188.66
			10	188.66
			10	188.66
08/01/2025	11:48:53.807	100		188.72
			100	188.72
			100	188.72
08/01/2025	11:47:23.124	10		188.74
			10	188.74
			10	188.74
08/01/2025	11:47:19.651	2		188.74
			2	188.74
			2	188.74
08/01/2025	11:47:05.431	10		188.74
			10	188.74
			10	188.74
08/01/2025	11:43:11.544	11		188.78
			11	188.78
			11	188.78
08/01/2025	11:41:59.075	7		188.76
			7	188.76
			7	188.76
08/01/2025	11:41:34.177	10		188.84
			10	188.84
			10	188.84
08/01/2025	11:41:12.297	45		188.70
			45	188.70
			45	188.70
08/01/2025	11:41:11.687	5		188.80
			5	188.80
			5	188.80
08/01/2025	11:39:12.745	1		188.66
			1	188.66
			1	188.66
08/01/2025	11:39:05.207	5		188.78
			5	188.78
			5	188.78
08/01/2025	11:38:37.467	10		188.78
			10	188.78
			10	188.78
08/01/2025	11:37:51.017	200		188.80
			200	188.80
			200	188.80
08/01/2025	11:37:41.415	500		188.76
			500	188.76
			500	188.76
08/01/2025	11:35:30.652	27		188.66
			27	188.66
			27	188.66
08/01/2025	11:35:25.541	100		188.64
			100	188.64
			100	188.64
08/01/2025	11:35:14.709	12		188.70
			12	188.70
			12	188.70
08/01/2025	11:33:16.515	25		188.84
			25	188.84
			25	188.84
08/01/2025	11:33:11.362	1		188.70
			1	188.70
			1	188.70
08/01/2025	11:32:25.799	10		188.72
			10	188.72
			10	188.72
08/01/2025	11:31:53.473	20		188.88
			20	188.88
			20	188.88
08/01/2025	11:31:13.044	1		188.80
			1	188.80
			1	188.80
08/01/2025	11:27:47.917	40		188.76
			40	188.76
			40	188.76
08/01/2025	11:27:16.443	40		188.90
			40	188.90
			40	188.90
08/01/2025	11:27:01.437	1		188.84
			1	188.84
			1	188.84
08/01/2025	11:26:45.329	50		188.86
			50	188.86
			50	188.86
08/01/2025	11:26:39.580	6		188.76
			6	188.76
			6	188.76
08/01/2025	11:26:22.742	1		188.86
			1	188.86
			1	188.86
08/01/2025	11:25:23.096	14		188.82
			14	188.82
			14	188.82
08/01/2025	11:25:07.349	20		188.90
			20	188.90
			20	188.90
08/01/2025	11:24:43.835	4		188.76
			4	188.76
			4	188.76
08/01/2025	11:24:11.490	500		188.78
			500	188.78
			500	188.78
08/01/2025	11:23:13.035	3		188.76
			3	188.76
			3	188.76
08/01/2025	11:22:48.504	500		188.74
			500	188.74
			500	188.74
08/01/2025	11:22:26.376	2		188.76
			2	188.76
			2	188.76
08/01/2025	11:21:21.603	44		188.76
			44	188.76
			44	188.76
08/01/2025	11:21:17.064	3		188.78
			1	188.78
			3	188.78
			2	188.78
08/01/2025	11:19:00.004	500		188.60
			500	188.60
			500	188.60
08/01/2025	11:18:57.080	3		188.68
			3	188.68
			3	188.68
08/01/2025	11:18:50.902	30		188.68
			30	188.68
			30	188.68
08/01/2025	11:18:41.556	4		188.56
			4	188.56
			4	188.56
08/01/2025	11:17:49.003	5		188.56
			5	188.56
			5	188.56
08/01/2025	11:17:40.225	51		188.48
			51	188.48
			51	188.48
08/01/2025	11:17:11.974	1		188.58
			1	188.58
			1	188.58
08/01/2025	11:17:08.316	26		188.58
			26	188.58
			26	188.58
08/01/2025	11:16:50.056	30		188.50
			30	188.50
			30	188.50
08/01/2025	11:14:15.767	18		188.52
			18	188.52
			18	188.52
08/01/2025	11:14:13.842	21		188.62
			21	188.62
			21	188.62
08/01/2025	11:13:07.963	123		188.60
			123	188.60
			123	188.60
08/01/2025	11:12:13.665	15		188.68
			15	188.68
			15	188.68
08/01/2025	11:10:17.610	30		188.72
			30	188.72
			30	188.72
08/01/2025	11:10:07.572	1		188.74
			1	188.74
			1	188.74
08/01/2025	11:09:08.205	2		188.62
			2	188.62
			2	188.62
08/01/2025	11:06:44.724	6		188.58
			6	188.58
			6	188.58
08/01/2025	11:05:50.881	150		188.66
			150	188.66
			150	188.66
08/01/2025	11:05:48.711	3		188.66
			3	188.66
			3	188.66
08/01/2025	11:02:34.267	26		188.60
			26	188.60
			26	188.60
08/01/2025	11:02:24.722	23		188.62
			23	188.62
			23	188.62
08/01/2025	11:01:55.051	36		188.60
			36	188.60
			36	188.60
08/01/2025	11:00:08.645	500		188.50
			500	188.50
			500	188.50
08/01/2025	10:59:49.318	2		188.48
			2	188.48
			2	188.48
08/01/2025	10:57:49.527	38		188.38
			38	188.38
			38	188.38
08/01/2025	10:56:20.500	26		188.40
			26	188.40
			26	188.40
08/01/2025	10:52:51.462	500		188.44
			500	188.44
			500	188.44
08/01/2025	10:50:42.930	500		188.70
			500	188.70
			500	188.70
08/01/2025	10:48:59.694	500		188.60
			500	188.60
			500	188.60
08/01/2025	10:48:29.259	7		188.66
			7	188.66
			7	188.66
08/01/2025	10:46:42.995	11		188.56
			11	188.56
			11	188.56
08/01/2025	10:46:25.961	14		188.64
			14	188.64
			14	188.64
08/01/2025	10:46:19.465	100		188.64
			100	188.64
			100	188.64
08/01/2025	10:45:26.167	4		188.56
			4	188.56
			4	188.56
08/01/2025	10:44:21.457	11		188.52
			11	188.52
			11	188.52
08/01/2025	10:43:51.379	10		188.60
			10	188.60
			10	188.60
08/01/2025	10:43:44.009	10		188.50
			10	188.50
			10	188.50
08/01/2025	10:43:24.866	42		188.60
			42	188.60
			42	188.60
08/01/2025	10:42:20.760	13		188.58
			13	188.58
			13	188.58
08/01/2025	10:41:15.494	250		188.58
			250	188.58
			250	188.58
08/01/2025	10:41:14.864	1		188.46
			1	188.46
			1	188.46
08/01/2025	10:40:05.711	5		188.58
			5	188.58
			5	188.58
08/01/2025	10:38:46.663	1		188.62
			1	188.62
			1	188.62
08/01/2025	10:38:02.014	13		188.62
			13	188.62
			13	188.62
08/01/2025	10:37:08.506	91		188.40
			91	188.40
			91	188.40
08/01/2025	10:34:24.105	49		188.44
			49	188.44
			49	188.44
08/01/2025	10:34:22.001	48		188.44
			48	188.44
			48	188.44
08/01/2025	10:33:49.719	1		188.42
			1	188.42
			1	188.42
08/01/2025	10:32:40.570	100		188.42
			100	188.42
			100	188.42
08/01/2025	10:30:57.491	20		188.42
			20	188.42
			20	188.42
08/01/2025	10:30:17.598	7		188.50
			7	188.50
			7	188.50
08/01/2025	10:29:53.330	4		188.46
			4	188.46
			4	188.46
08/01/2025	10:28:00.728	8		188.74
			8	188.74
			8	188.74
08/01/2025	10:26:04.133	500		188.84
			500	188.84
			500	188.84
08/01/2025	10:25:16.718	4		188.98
			4	188.98
			4	188.98
08/01/2025	10:25:01.058	100		188.82
			100	188.82
			100	188.82
08/01/2025	10:24:25.636	150		188.88
			150	188.88
			150	188.88
08/01/2025	10:24:23.447	170		188.90
			170	188.90
			170	188.90
08/01/2025	10:23:19.803	150		188.88
			150	188.88
			150	188.88
08/01/2025	10:23:16.632	40		188.82
			40	188.82
			40	188.82
08/01/2025	10:23:06.974	3		188.82
			3	188.82
			3	188.82
08/01/2025	10:22:48.943	2		188.88
			2	188.88
			2	188.88
08/01/2025	10:22:45.291	6		188.88
			6	188.88
			6	188.88
08/01/2025	10:21:23.601	10		188.98
			10	188.98
			10	188.98
08/01/2025	10:21:20.719	19		188.90
			19	188.90
			19	188.90
08/01/2025	10:21:07.019	15		188.88
			15	188.88
			15	188.88
08/01/2025	10:20:14.654	15		188.90
			15	188.90
			15	188.90
08/01/2025	10:19:47.085	50		188.96
			50	188.96
			50	188.96
08/01/2025	10:18:32.047	1		188.96
			1	188.96
			1	188.96
08/01/2025	10:17:26.330	10		189.00
			10	189.00
			10	189.00
08/01/2025	10:17:16.594	17		188.90
			17	188.90
			17	188.90
08/01/2025	10:16:20.942	50		188.94
			50	188.94
			50	188.94
08/01/2025	10:16:09.143	31		188.86
			31	188.86
			1	188.86
			30	188.86
08/01/2025	10:13:44.255	287		188.88
			287	188.88
			287	188.88
08/01/2025	10:12:54.326	11		188.82
			11	188.82
			11	188.82
08/01/2025	10:11:11.565	19		188.92
			19	188.92
			19	188.92
08/01/2025	10:09:45.995	4		188.80
			4	188.80
			4	188.80
08/01/2025	10:07:43.192	1		188.52
			1	188.52
			1	188.52
08/01/2025	10:07:20.579	20		188.64
			20	188.64
			20	188.64
08/01/2025	10:07:05.373	6		188.52
			6	188.52
			6	188.52
08/01/2025	10:06:29.488	10		188.64
			10	188.64
			10	188.64
08/01/2025	10:05:42.276	21		188.76
			21	188.76
			21	188.76
08/01/2025	10:04:31.596	8		188.62
			8	188.62
			8	188.62
08/01/2025	10:04:13.025	55		188.62
			55	188.62
			55	188.62
08/01/2025	10:04:00.483	50		188.76
			50	188.76
			50	188.76
08/01/2025	10:03:18.792	16		188.54
			16	188.54
			16	188.54
08/01/2025	10:03:01.920	15		188.50
			15	188.50
			15	188.50
08/01/2025	10:01:58.179	15		188.52
			15	188.52
			15	188.52
08/01/2025	10:01:18.060	15		188.92
			15	188.92
			15	188.92
08/01/2025	09:59:38.570	2		189.04
			2	189.04
			2	189.04
08/01/2025	09:58:04.411	21		188.94
			21	188.94
			21	188.94
08/01/2025	09:55:59.856	10		189.02
			10	189.02
			10	189.02
08/01/2025	09:55:35.929	6		188.84
			6	188.84
			6	188.84
08/01/2025	09:55:26.704	20		188.84
			20	188.84
			20	188.84
08/01/2025	09:54:48.247	4		188.84
			4	188.84
			4	188.84
08/01/2025	09:53:53.569	22		188.80
			22	188.80
			22	188.80
08/01/2025	09:52:06.517	400		188.92
			400	188.92
			400	188.92
08/01/2025	09:50:43.742	6		188.90
			6	188.90
			6	188.90
08/01/2025	09:50:25.455	10		188.96
			10	188.96
			10	188.96
08/01/2025	09:49:32.418	500		188.86
			500	188.86
			500	188.86
08/01/2025	09:49:32.357	6		188.86
			6	188.86
			6	188.86
08/01/2025	09:49:31.795	3		188.78
			3	188.78
			3	188.78
08/01/2025	09:49:19.042	15		188.86
			15	188.86
			15	188.86
08/01/2025	09:49:13.674	3		188.90
			3	188.90
			3	188.90
08/01/2025	09:47:13.748	15		188.90
			15	188.90
			15	188.90
08/01/2025	09:46:20.345	10		188.88
			10	188.88
			10	188.88
08/01/2025	09:46:10.854	200		188.92
			200	188.92
			200	188.92
08/01/2025	09:44:28.145	1 523		188.88
			20	188.88
			25	188.88
			23	188.88
			1 467	188.88
			1 500	188.88
			11	188.88
08/01/2025	09:43:13.032	500		188.82
			500	188.82
			500	188.82
08/01/2025	09:42:23.576	13		188.92
			13	188.92
			13	188.92
08/01/2025	09:41:30.586	7		188.86
			7	188.86
			7	188.86
08/01/2025	09:41:00.063	1		188.92
			1	188.92
			1	188.92
08/01/2025	09:40:37.886	10		188.92
			10	188.92
			10	188.92
08/01/2025	09:39:12.668	50		188.96
			50	188.96
			50	188.96
08/01/2025	09:37:04.614	25		188.94
			25	188.94
			25	188.94
08/01/2025	09:35:54.480	6		188.88
			6	188.88
			6	188.88
08/01/2025	09:35:45.100	15		188.88
			15	188.88
			15	188.88
08/01/2025	09:35:29.307	6		189.00
			6	189.00
			6	189.00
08/01/2025	09:34:26.820	12		188.88
			12	188.88
			12	188.88
08/01/2025	09:33:22.583	1		188.98
			1	188.98
			1	188.98
08/01/2025	09:32:07.978	100		188.96
			100	188.96
			100	188.96
08/01/2025	09:31:47.863	10		188.86
			10	188.86
			10	188.86
08/01/2025	09:30:16.860	7		188.86
			7	188.86
			7	188.86
08/01/2025	09:29:58.224	15		188.90
			15	188.90
			15	188.90
08/01/2025	09:29:54.642	120		188.86
			120	188.86
			120	188.86
08/01/2025	09:29:17.069	18		188.86
			18	188.86
			18	188.86
08/01/2025	09:28:05.592	2		188.94
			2	188.94
			2	188.94
08/01/2025	09:28:02.351	40		188.86
			40	188.86
			40	188.86
08/01/2025	09:26:35.923	2		188.90
			2	188.90
			2	188.90
08/01/2025	09:26:06.076	30		188.84
			30	188.84
			30	188.84
08/01/2025	09:25:09.202	25		188.98
			5	188.98
			20	188.98
			25	188.98
08/01/2025	09:24:53.881	117		188.86
			117	188.86
			117	188.86
08/01/2025	09:23:58.574	117		188.82
			117	188.82
			117	188.82
08/01/2025	09:23:36.135	20		188.76
			20	188.76
			20	188.76
08/01/2025	09:23:17.093	5		188.76
			5	188.76
			5	188.76
08/01/2025	09:22:11.263	7		188.84
			7	188.84
			7	188.84
08/01/2025	09:19:09.231	7		188.86
			7	188.86
			7	188.86
08/01/2025	09:18:34.042	500		188.72
			500	188.72
			500	188.72
08/01/2025	09:18:25.348	10		188.82
			10	188.82
			10	188.82
08/01/2025	09:17:51.402	250		188.74
			250	188.74
			250	188.74
08/01/2025	09:17:04.071	20		188.74
			20	188.74
			20	188.74
08/01/2025	09:16:22.762	350		188.82
			350	188.82
			350	188.82
08/01/2025	09:15:12.346	266		188.62
			266	188.62
			266	188.62
08/01/2025	09:14:01.094	250		188.62
			250	188.62
			250	188.62
08/01/2025	09:13:08.544	75		188.72
			75	188.72
			75	188.72
08/01/2025	09:10:32.363	5		188.82
			5	188.82
			5	188.82
08/01/2025	09:10:21.983	4		188.62
			4	188.62
			4	188.62
08/01/2025	09:10:16.036	170		188.82
			170	188.82
			170	188.82
08/01/2025	09:08:06.970	105		188.80
			105	188.80
			105	188.80
08/01/2025	09:08:04.032	6		188.80
			6	188.80
			6	188.80
08/01/2025	09:07:10.451	10		188.76
			10	188.76
			10	188.76
08/01/2025	09:07:02.148	20		188.76
			20	188.76
			20	188.76
08/01/2025	09:06:43.731	15		188.76
			15	188.76
			15	188.76
08/01/2025	09:06:39.707	401		188.76
			145	188.76
			170	188.76
			70	188.76
			401	188.76
			16	188.76
08/01/2025	09:03:00.708	50		188.92
			50	188.92
			50	188.92
08/01/2025	09:02:31.433	50		189.16
			50	189.16
			50	189.16
08/01/2025	08:59:50.570	202		188.92
			202	188.92
			202	188.92
08/01/2025	08:55:50.157	299		189.18
			4	189.18
			199	189.18
			100	189.18
			295	189.18
08/01/2025	08:55:13.021	265		188.78
			265	188.78
			265	188.78
08/01/2025	08:53:03.666	4		188.78
			4	188.78
			4	188.78
08/01/2025	08:51:21.149	50		188.74
			50	188.74
			50	188.74
08/01/2025	08:51:05.841	218		188.72
			218	188.72
			218	188.72
08/01/2025	08:50:38.503	37		188.72
			37	188.72
			37	188.72
08/01/2025	08:50:04.425	100		188.62
			100	188.62
			100	188.62
08/01/2025	08:49:36.499	27		188.72
			27	188.72
			27	188.72
08/01/2025	08:49:34.664	20		188.72
			20	188.72
			20	188.72
08/01/2025	08:47:09.463	25		188.78
			25	188.78
			25	188.78
08/01/2025	08:40:19.961	30		188.62
			30	188.62
			30	188.62
08/01/2025	08:39:15.489	42		188.70
			42	188.70
			42	188.70
08/01/2025	08:38:36.038	265		188.72
			265	188.72
			265	188.72
08/01/2025	08:38:26.259	500		188.76
			30	188.76
			470	188.76
			500	188.76
08/01/2025	08:37:31.475	127		188.78
			127	188.78
			127	188.78
08/01/2025	08:37:29.892	10		188.78
			10	188.78
			10	188.78
08/01/2025	08:37:17.625	127		188.78
			127	188.78
			127	188.78
08/01/2025	08:37:06.061	6		188.72
			6	188.72
			6	188.72
08/01/2025	08:36:24.785	106		188.72
			106	188.72
			106	188.72
08/01/2025	08:35:43.670	15		188.86
			15	188.86
			15	188.86
08/01/2025	08:34:05.995	5		188.86
			5	188.86
			5	188.86
08/01/2025	08:32:05.985	9		188.62
			9	188.62
			9	188.62
08/01/2025	08:32:04.006	30		188.86
			30	188.86
			30	188.86
08/01/2025	08:31:32.605	10		188.86
			10	188.86
			10	188.86
08/01/2025	08:29:58.928	168		188.68
			168	188.68
			168	188.68
08/01/2025	08:28:25.769	1		188.50
			1	188.50
			1	188.50
08/01/2025	08:27:44.898	60		188.50
			60	188.50
			60	188.50
08/01/2025	08:27:24.227	10		188.74
			10	188.74
			10	188.74
08/01/2025	08:27:23.715	18		188.50
			18	188.50
			18	188.50
08/01/2025	08:25:07.614	127		188.50
			127	188.50
			10	188.50
			117	188.50
08/01/2025	08:22:08.395	5		189.02
			5	189.02
			5	189.02
08/01/2025	08:21:57.157	127		189.04
			127	189.04
			127	189.04
08/01/2025	08:21:25.331	50		188.52
			50	188.52
			50	188.52
08/01/2025	08:19:36.304	397		188.88
			397	188.88
			397	188.88
08/01/2025	08:19:29.997	397		188.90
			397	188.90
			397	188.90
08/01/2025	08:19:23.980	200		188.90
			1	188.90
			200	188.90
			199	188.90
08/01/2025	08:18:55.085	265		188.88
			265	188.88
			265	188.88
08/01/2025	08:18:44.178	50		188.44
			50	188.44
			50	188.44

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: 136.24 / Ask: 136.34
Volume: 325 328
+0.58%

Top 5 Turnover

Realtime Quotes
Last Update:
08/01/2025 @ 13:21:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice