Tradegate Exchange

Alphabet Inc. Class A

364

332

189.20

Date	Time	Volume	Order Volume	Price
07/01/2025	12:36:36.382	1		189.20
			1	189.20
			1	189.20
07/01/2025	12:36:26.689	18		189.32
			18	189.32
			18	189.32
07/01/2025	12:35:58.744	30		189.20
			30	189.20
			30	189.20
07/01/2025	12:35:52.119	6		189.28
			6	189.28
			6	189.28
07/01/2025	12:35:48.888	6		189.30
			6	189.30
			6	189.30
07/01/2025	12:33:02.529	8		189.18
			8	189.18
			8	189.18
07/01/2025	12:32:40.603	6		189.20
			6	189.20
			6	189.20
07/01/2025	12:31:39.773	20		189.18
			20	189.18
			20	189.18
07/01/2025	12:31:13.876	3		189.18
			3	189.18
			3	189.18
07/01/2025	12:31:11.942	3		189.18
			3	189.18
			3	189.18
07/01/2025	12:31:07.192	12		189.18
			12	189.18
			12	189.18
07/01/2025	12:28:27.521	2		189.20
			2	189.20
			2	189.20
07/01/2025	12:27:00.570	5		189.10
			5	189.10
			5	189.10
07/01/2025	12:26:45.140	50		189.08
			50	189.08
			50	189.08
07/01/2025	12:26:15.400	300		189.02
			300	189.02
			300	189.02
07/01/2025	12:26:02.262	21		189.08
			21	189.08
			21	189.08
07/01/2025	12:24:13.922	1		189.04
			1	189.04
			1	189.04
07/01/2025	12:19:14.719	22		189.04
			22	189.04
			22	189.04
07/01/2025	12:18:55.273	10		189.00
			10	189.00
			10	189.00
07/01/2025	12:18:52.202	20		189.00
			20	189.00
			20	189.00
07/01/2025	12:17:59.457	133		188.96
			133	188.96
			133	188.96
07/01/2025	12:16:22.066	30		188.84
			30	188.84
			30	188.84
07/01/2025	12:14:39.927	5		188.98
			5	188.98
			5	188.98
07/01/2025	12:13:15.999	1		189.00
			1	189.00
			1	189.00
07/01/2025	12:12:42.753	50		189.04
			50	189.04
			50	189.04
07/01/2025	12:10:47.816	400		188.96
			400	188.96
			400	188.96
07/01/2025	12:07:30.655	5 000		188.90
			5 000	188.90
			5 000	188.90
07/01/2025	12:07:27.500	10		188.94
			10	188.94
			10	188.94
07/01/2025	12:07:07.206	1		188.92
			1	188.92
			1	188.92
07/01/2025	12:05:49.582	1		189.00
			1	189.00
			1	189.00
07/01/2025	12:04:24.824	53		189.06
			53	189.06
			53	189.06
07/01/2025	12:04:09.848	90		188.96
			90	188.96
			90	188.96
07/01/2025	12:03:41.150	10		189.06
			10	189.06
			10	189.06
07/01/2025	12:03:02.770	10		189.00
			10	189.00
			10	189.00
07/01/2025	12:01:08.087	60		188.98
			60	188.98
			60	188.98
07/01/2025	12:00:17.725	3		188.88
			3	188.88
			3	188.88
07/01/2025	12:00:03.937	10		188.84
			10	188.84
			10	188.84
07/01/2025	11:59:50.268	12		188.92
			12	188.92
			12	188.92
07/01/2025	11:58:31.880	25		188.76
			25	188.76
			25	188.76
07/01/2025	11:55:44.309	33		188.72
			33	188.72
			33	188.72
07/01/2025	11:55:30.979	20		188.72
			20	188.72
			20	188.72
07/01/2025	11:55:14.853	2		188.66
			2	188.66
			2	188.66
07/01/2025	11:54:38.818	35		188.66
			35	188.66
			35	188.66
07/01/2025	11:51:16.500	50		188.76
			50	188.76
			50	188.76
07/01/2025	11:51:06.991	10		188.76
			10	188.76
			10	188.76
07/01/2025	11:49:44.824	8		188.72
			8	188.72
			8	188.72
07/01/2025	11:49:04.998	5		188.64
			5	188.64
			5	188.64
07/01/2025	11:48:45.375	7		188.76
			7	188.76
			7	188.76
07/01/2025	11:46:00.039	10		188.84
			10	188.84
			10	188.84
07/01/2025	11:45:55.321	27		188.84
			27	188.84
			27	188.84
07/01/2025	11:44:31.442	50		188.80
			50	188.80
			50	188.80
07/01/2025	11:44:12.641	35		188.86
			35	188.86
			35	188.86
07/01/2025	11:44:02.004	23		188.88
			23	188.88
			23	188.88
07/01/2025	11:42:32.846	10		188.84
			10	188.84
			10	188.84
07/01/2025	11:42:04.333	25		188.74
			25	188.74
			25	188.74
07/01/2025	11:42:01.812	100		188.86
			100	188.86
			100	188.86
07/01/2025	11:41:48.506	2		188.88
			2	188.88
			2	188.88
07/01/2025	11:39:08.599	29		188.70
			29	188.70
			29	188.70
07/01/2025	11:38:53.242	140		188.86
			140	188.86
			140	188.86
07/01/2025	11:37:46.994	50		188.78
			50	188.78
			50	188.78
07/01/2025	11:37:39.654	25		188.78
			25	188.78
			25	188.78
07/01/2025	11:37:01.030	40		188.84
			40	188.84
			40	188.84
07/01/2025	11:35:52.662	5		188.84
			5	188.84
			5	188.84
07/01/2025	11:35:22.826	30		188.88
			30	188.88
			30	188.88
07/01/2025	11:33:48.437	80		188.88
			80	188.88
			80	188.88
07/01/2025	11:32:46.981	5		188.90
			5	188.90
			5	188.90
07/01/2025	11:31:21.468	79		188.80
			79	188.80
			79	188.80
07/01/2025	11:30:01.759	52		188.86
			52	188.86
			52	188.86
07/01/2025	11:30:01.133	17		188.86
			17	188.86
			17	188.86
07/01/2025	11:29:48.327	40		188.80
			40	188.80
			40	188.80
07/01/2025	11:29:41.543	8		188.84
			8	188.84
			8	188.84
07/01/2025	11:28:34.997	2		188.72
			2	188.72
			2	188.72
07/01/2025	11:28:02.066	500		188.72
			500	188.72
			500	188.72
07/01/2025	11:27:26.293	53		188.80
			53	188.80
			53	188.80
07/01/2025	11:27:24.169	1		188.80
			1	188.80
			1	188.80
07/01/2025	11:24:39.288	2		188.84
			2	188.84
			2	188.84
07/01/2025	11:24:11.894	300		188.82
			300	188.82
			300	188.82
07/01/2025	11:22:58.887	40		188.82
			40	188.82
			40	188.82
07/01/2025	11:22:23.201	300		188.76
			300	188.76
			300	188.76
07/01/2025	11:21:09.286	6		188.80
			6	188.80
			6	188.80
07/01/2025	11:21:04.881	50		188.80
			50	188.80
			50	188.80
07/01/2025	11:21:04.808	20		188.80
			20	188.80
			20	188.80
07/01/2025	11:20:36.802	100		188.74
			100	188.74
			100	188.74
07/01/2025	11:20:13.119	15		188.74
			15	188.74
			15	188.74
07/01/2025	11:20:10.856	10		188.70
			10	188.70
			10	188.70
07/01/2025	11:18:28.883	15		188.68
			15	188.68
			15	188.68
07/01/2025	11:18:04.923	53		188.64
			53	188.64
			53	188.64
07/01/2025	11:17:08.135	10		188.74
			10	188.74
			10	188.74
07/01/2025	11:16:09.752	37		188.66
			37	188.66
			37	188.66
07/01/2025	11:14:41.807	3		188.74
			3	188.74
			3	188.74
07/01/2025	11:13:26.169	15		188.64
			15	188.64
			15	188.64
07/01/2025	11:13:17.610	3		188.58
			3	188.58
			3	188.58
07/01/2025	11:10:13.142	500		188.48
			500	188.48
			500	188.48
07/01/2025	11:08:14.941	63		188.60
			63	188.60
			63	188.60
07/01/2025	11:07:23.167	1		188.48
			1	188.48
			1	188.48
07/01/2025	11:06:40.773	16		188.54
			16	188.54
			16	188.54
07/01/2025	11:06:18.172	25		188.42
			25	188.42
			25	188.42
07/01/2025	11:05:07.055	15		188.64
			15	188.64
			15	188.64
07/01/2025	11:04:13.895	200		188.50
			200	188.50
			200	188.50
07/01/2025	11:04:10.340	300		188.50
			300	188.50
			300	188.50
07/01/2025	11:04:03.705	500		188.50
			500	188.50
			500	188.50
07/01/2025	11:03:45.260	20		188.70
			20	188.70
			20	188.70
07/01/2025	11:02:21.915	2		188.74
			2	188.74
			2	188.74
07/01/2025	11:01:58.999	5		188.74
			5	188.74
			5	188.74
07/01/2025	11:01:49.292	11		188.60
			11	188.60
			11	188.60
07/01/2025	11:01:21.530	24		188.66
			24	188.66
			24	188.66
07/01/2025	11:01:05.077	30		188.64
			30	188.64
			30	188.64
07/01/2025	11:01:03.982	44		188.64
			44	188.64
			44	188.64
07/01/2025	11:00:38.628	10		188.70
			10	188.70
			10	188.70
07/01/2025	11:00:13.490	1		188.72
			1	188.72
			1	188.72
07/01/2025	11:00:12.980	3		188.72
			3	188.72
			3	188.72
07/01/2025	10:59:35.664	53		188.64
			53	188.64
			53	188.64
07/01/2025	10:59:27.322	20		188.62
			20	188.62
			20	188.62
07/01/2025	10:59:16.736	1		188.64
			1	188.64
			1	188.64
07/01/2025	10:58:51.904	260		188.62
			260	188.62
			260	188.62
07/01/2025	10:58:48.159	13		188.60
			13	188.60
			13	188.60
07/01/2025	10:58:34.195	140		188.52
			140	188.52
			140	188.52
07/01/2025	10:58:31.561	25		188.60
			25	188.60
			25	188.60
07/01/2025	10:58:00.380	64		188.52
			64	188.52
			64	188.52
07/01/2025	10:56:51.787	11		188.64
			11	188.64
			11	188.64
07/01/2025	10:56:21.309	12		188.68
			12	188.68
			12	188.68
07/01/2025	10:56:08.724	60		188.70
			60	188.70
			60	188.70
07/01/2025	10:55:51.545	26		188.70
			26	188.70
			26	188.70
07/01/2025	10:55:46.114	5		188.82
			5	188.82
			5	188.82
07/01/2025	10:55:37.536	2		188.82
			2	188.82
			2	188.82
07/01/2025	10:55:12.783	15		188.68
			15	188.68
			15	188.68
07/01/2025	10:54:54.115	18		188.76
			18	188.76
			18	188.76
07/01/2025	10:54:10.918	15		188.78
			15	188.78
			15	188.78
07/01/2025	10:53:30.335	16		188.68
			16	188.68
			16	188.68
07/01/2025	10:53:23.569	1		188.60
			1	188.60
			1	188.60
07/01/2025	10:53:23.060	6		188.68
			6	188.68
			6	188.68
07/01/2025	10:52:44.151	500		188.68
			500	188.68
			500	188.68
07/01/2025	10:51:55.616	1		188.68
			1	188.68
			1	188.68
07/01/2025	10:49:46.991	2		188.80
			2	188.80
			2	188.80
07/01/2025	10:48:57.472	51		188.54
			51	188.54
			51	188.54
07/01/2025	10:48:57.219	70		188.68
			70	188.68
			70	188.68
07/01/2025	10:48:14.606	10		188.68
			10	188.68
			10	188.68
07/01/2025	10:47:19.178	223		188.60
			223	188.60
			223	188.60
07/01/2025	10:47:11.987	503		188.60
			3	188.60
			500	188.60
			503	188.60
07/01/2025	10:46:47.334	500		188.60
			500	188.60
			474	188.60
			26	188.60
07/01/2025	10:46:13.898	17		188.72
			17	188.72
			17	188.72
07/01/2025	10:45:58.660	53		188.86
			53	188.86
			53	188.86
07/01/2025	10:45:20.031	6		188.98
			6	188.98
			6	188.98
07/01/2025	10:44:13.268	1		188.96
			1	188.96
			1	188.96
07/01/2025	10:43:15.467	2		188.82
			2	188.82
			2	188.82
07/01/2025	10:43:06.150	9		188.86
			9	188.86
			9	188.86
07/01/2025	10:42:22.116	30		188.96
			30	188.96
			30	188.96
07/01/2025	10:41:44.785	40		188.92
			40	188.92
			40	188.92
07/01/2025	10:41:10.880	10		189.00
			10	189.00
			10	189.00
07/01/2025	10:39:54.603	100		189.06
			100	189.06
			100	189.06
07/01/2025	10:39:40.964	100		188.96
			100	188.96
			100	188.96
07/01/2025	10:39:32.805	20		188.96
			20	188.96
			20	188.96
07/01/2025	10:38:22.554	65		189.04
			65	189.04
			65	189.04
07/01/2025	10:38:10.187	20		189.10
			20	189.10
			20	189.10
07/01/2025	10:37:48.250	20		189.00
			20	189.00
			20	189.00
07/01/2025	10:36:17.310	80		188.98
			80	188.98
			80	188.98
07/01/2025	10:35:42.747	14		189.06
			14	189.06
			14	189.06
07/01/2025	10:35:32.649	3		189.08
			3	189.08
			3	189.08
07/01/2025	10:34:34.544	500		188.90
			500	188.90
			500	188.90
07/01/2025	10:34:25.705	5		188.90
			5	188.90
			5	188.90
07/01/2025	10:34:13.617	5		188.90
			5	188.90
			5	188.90
07/01/2025	10:34:01.435	50		188.90
			50	188.90
			50	188.90
07/01/2025	10:33:43.188	25		188.90
			25	188.90
			25	188.90
07/01/2025	10:33:28.193	26		188.80
			26	188.80
			26	188.80
07/01/2025	10:32:38.885	3		188.92
			3	188.92
			3	188.92
07/01/2025	10:31:23.815	26		188.92
			26	188.92
			26	188.92
07/01/2025	10:28:29.672	3		188.80
			3	188.80
			3	188.80
07/01/2025	10:28:22.850	20		188.80
			20	188.80
			20	188.80
07/01/2025	10:28:09.402	16		188.84
			16	188.84
			16	188.84
07/01/2025	10:27:46.476	10		188.84
			10	188.84
			10	188.84
07/01/2025	10:26:27.574	25		188.78
			25	188.78
			25	188.78
07/01/2025	10:25:40.664	300		188.70
			300	188.70
			300	188.70
07/01/2025	10:25:24.170	2		188.82
			2	188.82
			2	188.82
07/01/2025	10:24:06.797	6		188.90
			6	188.90
			6	188.90
07/01/2025	10:23:34.564	9		188.78
			9	188.78
			9	188.78
07/01/2025	10:22:58.254	3		188.86
			3	188.86
			3	188.86
07/01/2025	10:22:42.978	40		188.86
			40	188.86
			40	188.86
07/01/2025	10:22:20.544	10		188.72
			10	188.72
			10	188.72
07/01/2025	10:21:05.708	500		188.68
			500	188.68
			500	188.68
07/01/2025	10:20:57.108	500		188.70
			500	188.70
			500	188.70
07/01/2025	10:20:23.957	5		188.82
			5	188.82
			5	188.82
07/01/2025	10:18:55.603	7		188.76
			7	188.76
			7	188.76
07/01/2025	10:18:31.523	4		188.68
			4	188.68
			4	188.68
07/01/2025	10:16:37.028	20		188.62
			20	188.62
			20	188.62
07/01/2025	10:15:22.298	22		188.74
			22	188.74
			22	188.74
07/01/2025	10:15:06.110	10		188.82
			10	188.82
			10	188.82
07/01/2025	10:13:58.365	10		188.82
			10	188.82
			10	188.82
07/01/2025	10:13:52.793	2		188.94
			2	188.94
			2	188.94
07/01/2025	10:12:13.468	8		188.98
			8	188.98
			8	188.98
07/01/2025	10:07:54.367	200		188.92
			200	188.92
			200	188.92
07/01/2025	10:06:26.799	5		188.84
			5	188.84
			5	188.84
07/01/2025	10:06:07.069	3		188.88
			3	188.88
			3	188.88
07/01/2025	10:05:44.886	10		188.82
			10	188.82
			10	188.82
07/01/2025	10:05:33.734	10		188.84
			10	188.84
			10	188.84
07/01/2025	10:05:21.430	15		188.74
			15	188.74
			15	188.74
07/01/2025	10:04:06.378	15		188.84
			15	188.84
			15	188.84
07/01/2025	10:03:34.421	19		188.86
			19	188.86
			19	188.86
07/01/2025	10:02:17.963	15		188.74
			15	188.74
			15	188.74
07/01/2025	10:01:47.259	2		188.82
			2	188.82
			2	188.82
07/01/2025	10:01:12.613	10		188.88
			10	188.88
			10	188.88
07/01/2025	10:00:39.227	20		188.94
			20	188.94
			20	188.94
07/01/2025	10:00:30.674	500		188.86
			500	188.86
			500	188.86
07/01/2025	10:00:21.421	5		188.92
			5	188.92
			5	188.92
07/01/2025	09:59:05.508	5		188.94
			5	188.94
			5	188.94
07/01/2025	09:59:02.753	7		188.94
			7	188.94
			7	188.94
07/01/2025	09:58:31.610	25		189.00
			25	189.00
			25	189.00
07/01/2025	09:56:12.065	500		188.94
			500	188.94
			500	188.94
07/01/2025	09:56:03.838	20		188.94
			20	188.94
			20	188.94
07/01/2025	09:55:37.979	30		189.02
			30	189.02
			30	189.02
07/01/2025	09:54:53.584	30		189.02
			30	189.02
			30	189.02
07/01/2025	09:54:37.343	30		188.98
			30	188.98
			30	188.98
07/01/2025	09:54:04.107	60		188.98
			60	188.98
			60	188.98
07/01/2025	09:53:16.461	10		188.98
			10	188.98
			10	188.98
07/01/2025	09:52:51.274	6		189.00
			6	189.00
			6	189.00
07/01/2025	09:52:47.869	30		189.00
			30	189.00
			30	189.00
07/01/2025	09:52:31.736	5		188.98
			5	188.98
			5	188.98
07/01/2025	09:51:17.721	65		189.10
			65	189.10
			65	189.10
07/01/2025	09:50:43.871	11		189.04
			11	189.04
			11	189.04
07/01/2025	09:49:57.684	25		189.14
			25	189.14
			25	189.14
07/01/2025	09:49:21.157	1		189.16
			1	189.16
			1	189.16
07/01/2025	09:48:23.229	20		189.14
			20	189.14
			20	189.14
07/01/2025	09:47:45.210	1		189.18
			1	189.18
			1	189.18
07/01/2025	09:46:45.372	200		189.10
			200	189.10
			200	189.10
07/01/2025	09:46:36.211	100		189.10
			100	189.10
			100	189.10
07/01/2025	09:46:17.368	50		189.10
			50	189.10
			50	189.10
07/01/2025	09:45:46.237	1		189.06
			1	189.06
			1	189.06
07/01/2025	09:44:17.802	500		189.08
			500	189.08
			500	189.08
07/01/2025	09:44:10.151	2		189.00
			2	189.00
			2	189.00
07/01/2025	09:43:43.899	100		189.08
			100	189.08
			100	189.08
07/01/2025	09:42:39.147	100		189.10
			100	189.10
			100	189.10
07/01/2025	09:41:35.185	6		189.10
			6	189.10
			6	189.10
07/01/2025	09:41:14.140	16		189.10
			16	189.10
			16	189.10
07/01/2025	09:40:54.749	30		189.10
			30	189.10
			30	189.10
07/01/2025	09:40:05.210	5		189.08
			5	189.08
			5	189.08
07/01/2025	09:39:10.443	30		189.08
			30	189.08
			30	189.08
07/01/2025	09:37:53.625	10		189.00
			10	189.00
			10	189.00
07/01/2025	09:37:13.069	286		189.08
			286	189.08
			286	189.08
07/01/2025	09:36:57.532	7		188.98
			7	188.98
			7	188.98
07/01/2025	09:36:21.266	1		189.06
			1	189.06
			1	189.06
07/01/2025	09:33:30.500	20		189.04
			20	189.04
			20	189.04
07/01/2025	09:32:27.567	10		188.92
			10	188.92
			10	188.92
07/01/2025	09:31:10.456	6		188.90
			6	188.90
			6	188.90
07/01/2025	09:30:38.665	31		188.98
			31	188.98
			31	188.98
07/01/2025	09:30:26.198	16		188.98
			16	188.98
			16	188.98
07/01/2025	09:30:17.461	181		189.00
			181	189.00
			181	189.00
07/01/2025	09:27:12.312	500		189.08
			500	189.08
			500	189.08
07/01/2025	09:27:01.161	13		189.00
			13	189.00
			3	189.00
			10	189.00
07/01/2025	09:26:31.711	27		188.98
			27	188.98
			27	188.98
07/01/2025	09:25:39.280	3		188.86
			3	188.86
			3	188.86
07/01/2025	09:25:29.838	5		188.98
			5	188.98
			5	188.98
07/01/2025	09:21:05.562	6		188.82
			6	188.82
			6	188.82
07/01/2025	09:19:01.496	15		188.98
			15	188.98
			15	188.98
07/01/2025	09:18:48.763	1		188.98
			1	188.98
			1	188.98
07/01/2025	09:18:41.173	12		188.98
			12	188.98
			12	188.98
07/01/2025	09:18:25.602	20		188.90
			20	188.90
			20	188.90
07/01/2025	09:17:32.936	60		188.84
			60	188.84
			60	188.84
07/01/2025	09:16:47.916	2		188.96
			2	188.96
			2	188.96
07/01/2025	09:16:32.792	21		188.96
			21	188.96
			21	188.96
07/01/2025	09:15:29.219	5		188.98
			5	188.98
			5	188.98
07/01/2025	09:15:16.758	40		188.98
			40	188.98
			40	188.98
07/01/2025	09:14:29.499	40		188.98
			40	188.98
			40	188.98
07/01/2025	09:13:20.849	11		188.96
			11	188.96
			11	188.96
07/01/2025	09:12:51.824	5		188.92
			5	188.92
			5	188.92
07/01/2025	09:12:33.243	7		188.94
			7	188.94
			7	188.94
07/01/2025	09:12:01.484	15		188.98
			15	188.98
			15	188.98
07/01/2025	09:11:19.439	3		188.98
			3	188.98
			3	188.98
07/01/2025	09:10:47.223	1		189.00
			1	189.00
			1	189.00
07/01/2025	09:10:28.084	12		189.02
			12	189.02
			12	189.02
07/01/2025	09:09:51.517	2		188.98
			2	188.98
			2	188.98
07/01/2025	09:09:33.159	25		188.96
			25	188.96
			25	188.96
07/01/2025	09:06:32.481	13		189.04
			13	189.04
			13	189.04
07/01/2025	09:06:27.360	10		189.02
			10	189.02
			10	189.02
07/01/2025	09:06:16.329	4		188.88
			4	188.88
			4	188.88
07/01/2025	09:05:19.740	40		188.80
			40	188.80
			40	188.80
07/01/2025	09:05:00.966	500		188.80
			500	188.80
			500	188.80
07/01/2025	09:02:32.892	50		189.08
			50	189.08
			50	189.08
07/01/2025	09:01:41.844	16		189.08
			16	189.08
			16	189.08
07/01/2025	09:00:56.079	52		189.08
			27	189.08
			25	189.08
			52	189.08
07/01/2025	09:00:50.489	16		189.08
			16	189.08
			16	189.08
07/01/2025	08:59:56.495	13		189.08
			13	189.08
			13	189.08
07/01/2025	08:55:01.007	1		189.02
			1	189.02
			1	189.02
07/01/2025	08:51:43.615	6		188.52
			6	188.52
			6	188.52
07/01/2025	08:50:55.459	31		189.02
			31	189.02
			31	189.02
07/01/2025	08:50:53.104	21		189.02
			21	189.02
			21	189.02
07/01/2025	08:50:34.172	50		189.02
			50	189.02
			50	189.02
07/01/2025	08:45:14.437	25		189.02
			25	189.02
			25	189.02
07/01/2025	08:44:54.547	20		188.30
			20	188.30
			20	188.30
07/01/2025	08:43:31.624	12		189.02
			12	189.02
			12	189.02
07/01/2025	08:43:12.602	5		189.02
			5	189.02
			5	189.02
07/01/2025	08:42:54.437	8		189.02
			8	189.02
			8	189.02
07/01/2025	08:42:52.653	10		189.02
			10	189.02
			10	189.02
07/01/2025	08:42:39.386	150		188.38
			150	188.38
			150	188.38
07/01/2025	08:42:14.794	20		189.02
			20	189.02
			20	189.02
07/01/2025	08:41:43.447	80		188.36
			80	188.36
			80	188.36
07/01/2025	08:40:19.566	80		188.38
			80	188.38
			80	188.38
07/01/2025	08:39:54.764	10		188.44
			10	188.44
			10	188.44
07/01/2025	08:39:54.680	74		188.44
			74	188.44
			74	188.44
07/01/2025	08:38:23.559	47		188.70
			47	188.70
			47	188.70
07/01/2025	08:38:16.225	265		188.72
			25	188.72
			265	188.72
			240	188.72
07/01/2025	08:38:14.329	4		188.72
			4	188.72
			4	188.72
07/01/2025	08:32:25.718	70		188.82
			70	188.82
			70	188.82
07/01/2025	08:32:23.642	11		188.94
			11	188.94
			11	188.94
07/01/2025	08:32:21.831	30		189.04
			30	189.04
			30	189.04
07/01/2025	08:30:03.661	6		188.72
			6	188.72
			6	188.72
07/01/2025	08:26:30.925	15		189.08
			15	189.08
			15	189.08
07/01/2025	08:25:50.082	2		189.08
			2	189.08
			2	189.08
07/01/2025	08:23:52.941	15		189.08
			15	189.08
			15	189.08
07/01/2025	08:21:52.830	10		189.08
			10	189.08
			10	189.08
07/01/2025	08:21:17.625	2		189.08
			2	189.08
			2	189.08
07/01/2025	08:19:13.966	10		189.08
			10	189.08
			10	189.08
07/01/2025	08:18:51.846	20		188.72
			20	188.72
			20	188.72
07/01/2025	08:17:27.184	1		189.08
			1	189.08
			1	189.08
07/01/2025	08:16:33.773	100		188.72
			10	188.72
			90	188.72
			100	188.72
07/01/2025	08:15:43.996	9		188.72
			9	188.72
			9	188.72
07/01/2025	08:13:09.872	5		189.08
			5	189.08
			5	189.08
07/01/2025	08:11:29.545	60		189.08
			60	189.08
			60	189.08
07/01/2025	08:10:54.540	5		189.08
			5	189.08
			5	189.08
07/01/2025	08:10:47.932	30		188.78
			30	188.78
			30	188.78
07/01/2025	08:09:22.945	5		188.76
			5	188.76
			5	188.76
07/01/2025	08:09:09.962	3		189.24
			3	189.24
			3	189.24
07/01/2025	08:08:29.744	10		189.24
			10	189.24
			10	189.24
07/01/2025	08:06:26.406	2		189.48
			2	189.48
			2	189.48
07/01/2025	08:05:58.631	5		189.48
			5	189.48
			5	189.48
07/01/2025	08:05:12.040	30		188.72
			30	188.72
			30	188.72
07/01/2025	08:01:38.387	3		188.88
			3	188.88
			3	188.88
07/01/2025	08:01:23.855	1		188.88
			1	188.88
			1	188.88
07/01/2025	08:01:23.742	6		188.88
			6	188.88
			6	188.88
07/01/2025	08:01:23.640	5		188.88
			5	188.88
			5	188.88
07/01/2025	08:01:13.598	57		189.50
			30	189.50
			27	189.50
			57	189.50
07/01/2025	08:01:11.916	10		189.58
			10	189.58
			1	189.58
			9	189.58
07/01/2025	08:01:09.010	3		189.60
			3	189.60
			3	189.60

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: 146.44 / Ask: 146.46
Volume: 326 648
+1.93%

Top 5 Turnover

Realtime Quotes
Last Update:
07/01/2025 @ 12:38:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice