Tradegate Exchange

Alphabet Inc. Class A

734

558

182.60

Date	Time	Volume	Order Volume	Price
30/12/2024	13:59:03.083	3		182.60
			3	182.60
			3	182.60
30/12/2024	13:58:43.726	15		182.66
			15	182.66
			15	182.66
30/12/2024	13:57:51.612	1		182.72
			1	182.72
			1	182.72
30/12/2024	13:57:06.313	10		182.58
			10	182.58
			10	182.58
30/12/2024	13:56:52.053	15		182.66
			15	182.66
			15	182.66
30/12/2024	13:56:46.331	20		182.56
			20	182.56
			20	182.56
30/12/2024	13:56:29.764	100		182.48
			100	182.48
			100	182.48
30/12/2024	13:55:47.991	67		182.58
			10	182.58
			57	182.58
			67	182.58
30/12/2024	13:53:38.435	274		182.58
			274	182.58
			274	182.58
30/12/2024	13:52:32.858	3		182.62
			3	182.62
			3	182.62
30/12/2024	13:52:18.053	8		182.62
			8	182.62
			8	182.62
30/12/2024	13:51:57.949	2		182.42
			2	182.42
			2	182.42
30/12/2024	13:51:43.799	12		182.40
			12	182.40
			12	182.40
30/12/2024	13:51:22.427	40		182.64
			40	182.64
			40	182.64
30/12/2024	13:51:13.879	12		182.44
			12	182.44
			12	182.44
30/12/2024	13:50:57.814	7		182.64
			7	182.64
			7	182.64
30/12/2024	13:50:12.597	30		182.38
			30	182.38
			30	182.38
30/12/2024	13:49:31.533	14		182.46
			14	182.46
			14	182.46
30/12/2024	13:49:20.875	35		182.24
			32	182.24
			35	182.24
			3	182.24
30/12/2024	13:49:20.751	90		182.50
			40	182.50
			50	182.50
			90	182.50
30/12/2024	13:49:04.889	10		182.70
			10	182.70
			10	182.70
30/12/2024	13:48:50.427	150		182.82
			150	182.82
			150	182.82
30/12/2024	13:48:21.279	25		183.12
			25	183.12
			25	183.12
30/12/2024	13:47:38.446	50		182.98
			50	182.98
			50	182.98
30/12/2024	13:47:34.480	6		183.14
			6	183.14
			6	183.14
30/12/2024	13:47:20.879	25		182.96
			25	182.96
			25	182.96
30/12/2024	13:47:20.007	23		182.96
			23	182.96
			23	182.96
30/12/2024	13:45:15.321	18		182.72
			18	182.72
			18	182.72
30/12/2024	13:45:01.307	10		182.72
			10	182.72
			10	182.72
30/12/2024	13:43:57.874	30		182.94
			30	182.94
			30	182.94
30/12/2024	13:43:54.839	66		182.72
			66	182.72
			66	182.72
30/12/2024	13:43:47.097	200		182.94
			200	182.94
			200	182.94
30/12/2024	13:43:43.518	20		182.72
			20	182.72
			20	182.72
30/12/2024	13:43:43.459	18		182.72
			18	182.72
			18	182.72
30/12/2024	13:43:34.258	235		183.00
			5	183.00
			15	183.00
			8	183.00
			30	183.00
			235	183.00
			3	183.00
			20	183.00
			54	183.00
			80	183.00
			10	183.00
			10	183.00
30/12/2024	13:43:34.194	10		183.02
			10	183.02
			10	183.02
30/12/2024	13:43:34.095	6		183.04
			6	183.04
			6	183.04
30/12/2024	13:43:34.035	55		183.10
			50	183.10
			55	183.10
			5	183.10
30/12/2024	13:42:50.978	200		183.12
			200	183.12
			200	183.12
30/12/2024	13:42:18.680	30		183.40
			20	183.40
			30	183.40
			10	183.40
30/12/2024	13:41:34.481	273		183.42
			273	183.42
			273	183.42
30/12/2024	13:40:34.200	120		183.42
			120	183.42
			120	183.42
30/12/2024	13:40:11.887	10		183.58
			10	183.58
			10	183.58
30/12/2024	13:39:14.060	7		183.56
			7	183.56
			7	183.56
30/12/2024	13:39:06.080	20		183.44
			20	183.44
			20	183.44
30/12/2024	13:38:15.543	5		183.64
			5	183.64
			5	183.64
30/12/2024	13:37:46.900	13		183.70
			13	183.70
			13	183.70
30/12/2024	13:37:07.561	216		183.68
			216	183.68
			216	183.68
30/12/2024	13:36:53.348	148		183.66
			148	183.66
			148	183.66
30/12/2024	13:35:39.181	8		183.80
			8	183.80
			8	183.80
30/12/2024	13:35:34.921	2		183.80
			2	183.80
			2	183.80
30/12/2024	13:34:53.495	40		183.82
			40	183.82
			40	183.82
30/12/2024	13:32:01.747	20		183.86
			20	183.86
			20	183.86
30/12/2024	13:31:45.106	10		183.90
			10	183.90
			10	183.90
30/12/2024	13:31:28.022	50		183.90
			50	183.90
			50	183.90
30/12/2024	13:31:18.301	100		183.98
			100	183.98
			100	183.98
30/12/2024	13:30:54.440	200		183.88
			200	183.88
			200	183.88
30/12/2024	13:28:28.216	1		183.86
			1	183.86
			1	183.86
30/12/2024	13:27:30.355	1		183.96
			1	183.96
			1	183.96
30/12/2024	13:27:12.237	11		183.98
			11	183.98
			11	183.98
30/12/2024	13:27:06.164	2		183.98
			2	183.98
			2	183.98
30/12/2024	13:26:48.877	2		183.88
			2	183.88
			2	183.88
30/12/2024	13:26:33.857	6		183.98
			6	183.98
			6	183.98
30/12/2024	13:26:24.771	23		183.82
			23	183.82
			23	183.82
30/12/2024	13:26:08.380	24		183.86
			24	183.86
			24	183.86
30/12/2024	13:24:57.809	18		183.86
			18	183.86
			18	183.86
30/12/2024	13:24:45.745	4		183.98
			4	183.98
			4	183.98
30/12/2024	13:23:19.733	248		183.86
			248	183.86
			248	183.86
30/12/2024	13:21:05.527	30		183.96
			30	183.96
			30	183.96
30/12/2024	13:20:33.048	10		183.80
			10	183.80
			10	183.80
30/12/2024	13:20:21.436	5		183.76
			5	183.76
			5	183.76
30/12/2024	13:19:51.022	31		183.88
			31	183.88
			31	183.88
30/12/2024	13:19:16.216	9		183.72
			9	183.72
			9	183.72
30/12/2024	13:18:47.946	40		183.70
			40	183.70
			40	183.70
30/12/2024	13:18:15.130	9		183.86
			9	183.86
			9	183.86
30/12/2024	13:17:06.322	4		183.54
			4	183.54
			4	183.54
30/12/2024	13:16:50.086	35		183.54
			35	183.54
			35	183.54
30/12/2024	13:14:08.271	3		183.70
			3	183.70
			3	183.70
30/12/2024	13:14:04.415	600		183.70
			600	183.70
			600	183.70
30/12/2024	13:13:48.913	500		183.60
			500	183.60
			500	183.60
30/12/2024	13:12:47.160	5		183.62
			5	183.62
			5	183.62
30/12/2024	13:12:21.158	15		183.50
			15	183.50
			15	183.50
30/12/2024	13:12:01.632	10		183.66
			10	183.66
			10	183.66
30/12/2024	13:11:47.975	10		183.66
			10	183.66
			10	183.66
30/12/2024	13:11:41.204	54		183.66
			54	183.66
			54	183.66
30/12/2024	13:11:34.806	4		183.68
			4	183.68
			4	183.68
30/12/2024	13:11:29.889	18		183.72
			18	183.72
			18	183.72
30/12/2024	13:09:12.328	9		183.70
			9	183.70
			9	183.70
30/12/2024	13:08:48.939	20		183.82
			20	183.82
			20	183.82
30/12/2024	13:08:46.646	35		183.68
			35	183.68
			35	183.68
30/12/2024	13:08:42.603	12		183.70
			12	183.70
			12	183.70
30/12/2024	13:07:38.856	5		183.74
			5	183.74
			5	183.74
30/12/2024	13:06:37.714	15		183.92
			15	183.92
			15	183.92
30/12/2024	13:05:19.629	10		183.82
			10	183.82
			10	183.82
30/12/2024	13:05:00.197	54		183.90
			54	183.90
			54	183.90
30/12/2024	13:02:08.022	10		183.92
			10	183.92
			10	183.92
30/12/2024	13:01:41.923	10		183.76
			10	183.76
			10	183.76
30/12/2024	13:00:32.269	375		183.76
			375	183.76
			375	183.76
30/12/2024	13:00:00.438	86		183.78
			86	183.78
			86	183.78
30/12/2024	12:59:52.771	20		183.66
			20	183.66
			20	183.66
30/12/2024	12:59:45.907	20		183.76
			20	183.76
			20	183.76
30/12/2024	12:59:06.246	20		183.66
			20	183.66
			20	183.66
30/12/2024	12:58:50.437	240		183.68
			240	183.68
			240	183.68
30/12/2024	12:57:50.367	100		183.62
			100	183.62
			100	183.62
30/12/2024	12:57:40.848	8		183.62
			8	183.62
			8	183.62
30/12/2024	12:57:16.268	10		183.78
			10	183.78
			10	183.78
30/12/2024	12:57:12.038	20		183.78
			20	183.78
			20	183.78
30/12/2024	12:57:03.736	10		183.86
			10	183.86
			10	183.86
30/12/2024	12:55:06.188	16		183.86
			16	183.86
			16	183.86
30/12/2024	12:51:38.231	5		183.86
			5	183.86
			5	183.86
30/12/2024	12:49:47.188	10		183.96
			10	183.96
			10	183.96
30/12/2024	12:49:36.362	30		183.94
			30	183.94
			30	183.94
30/12/2024	12:48:43.965	30		183.88
			30	183.88
			30	183.88
30/12/2024	12:47:47.679	50		183.92
			50	183.92
			50	183.92
30/12/2024	12:47:40.145	500		183.92
			500	183.92
			500	183.92
30/12/2024	12:47:32.819	50		183.92
			50	183.92
			50	183.92
30/12/2024	12:47:22.144	50		183.88
			50	183.88
			50	183.88
30/12/2024	12:46:55.792	18		183.88
			18	183.88
			18	183.88
30/12/2024	12:46:05.507	22		183.96
			22	183.96
			22	183.96
30/12/2024	12:45:28.617	1		183.96
			1	183.96
			1	183.96
30/12/2024	12:41:59.084	100		183.84
			100	183.84
			100	183.84
30/12/2024	12:41:43.461	6		183.94
			6	183.94
			6	183.94
30/12/2024	12:39:53.177	28		183.98
			28	183.98
			28	183.98
30/12/2024	12:39:08.621	5		183.98
			5	183.98
			5	183.98
30/12/2024	12:38:12.391	100		183.90
			100	183.90
			100	183.90
30/12/2024	12:38:07.761	11		184.00
			11	184.00
			11	184.00
30/12/2024	12:37:59.157	28		183.90
			28	183.90
			28	183.90
30/12/2024	12:36:49.874	10		184.04
			10	184.04
			10	184.04
30/12/2024	12:35:00.749	1		184.06
			1	184.06
			1	184.06
30/12/2024	12:34:13.622	15		183.94
			15	183.94
			15	183.94
30/12/2024	12:34:12.947	6		183.94
			6	183.94
			6	183.94
30/12/2024	12:34:10.281	5		184.06
			5	184.06
			5	184.06
30/12/2024	12:33:52.117	3		183.94
			3	183.94
			3	183.94
30/12/2024	12:32:33.494	3		184.06
			3	184.06
			3	184.06
30/12/2024	12:32:28.188	10		184.06
			2	184.06
			10	184.06
			8	184.06
30/12/2024	12:31:52.245	48		183.90
			48	183.90
			48	183.90
30/12/2024	12:28:34.689	4		183.98
			4	183.98
			4	183.98
30/12/2024	12:28:14.876	100		183.94
			100	183.94
			5	183.94
			95	183.94
30/12/2024	12:27:04.330	8		184.02
			8	184.02
			8	184.02
30/12/2024	12:26:57.442	20		184.02
			20	184.02
			20	184.02
30/12/2024	12:26:04.271	17		184.06
			12	184.06
			5	184.06
			17	184.06
30/12/2024	12:25:33.941	6		183.98
			6	183.98
			6	183.98
30/12/2024	12:24:53.933	19		183.94
			19	183.94
			19	183.94
30/12/2024	12:24:03.533	30		183.96
			30	183.96
			30	183.96
30/12/2024	12:23:48.055	100		183.96
			100	183.96
			100	183.96
30/12/2024	12:22:56.023	195		183.94
			195	183.94
			195	183.94
30/12/2024	12:22:41.546	6		183.96
			6	183.96
			6	183.96
30/12/2024	12:21:32.421	37		183.90
			37	183.90
			37	183.90
30/12/2024	12:20:39.547	24		183.94
			24	183.94
			24	183.94
30/12/2024	12:20:19.036	10		183.98
			10	183.98
			10	183.98
30/12/2024	12:20:18.958	50		184.00
			50	184.00
			50	184.00
30/12/2024	12:19:54.078	50		184.00
			50	184.00
			50	184.00
30/12/2024	12:19:22.780	30		184.04
			30	184.04
			30	184.04
30/12/2024	12:18:38.651	54		184.10
			54	184.10
			54	184.10
30/12/2024	12:18:27.699	20		184.00
			20	184.00
			19	184.00
			1	184.00
30/12/2024	12:18:25.928	27		184.10
			27	184.10
			27	184.10
30/12/2024	12:18:04.101	10		184.14
			10	184.14
			10	184.14
30/12/2024	12:17:21.470	55		184.10
			55	184.10
			9	184.10
			46	184.10
30/12/2024	12:17:03.401	280		184.02
			280	184.02
			280	184.02
30/12/2024	12:16:04.875	200		184.04
			200	184.04
			200	184.04
30/12/2024	12:15:47.672	30		184.14
			30	184.14
			30	184.14
30/12/2024	12:15:41.698	16		184.04
			16	184.04
			16	184.04
30/12/2024	12:14:47.380	11		184.00
			11	184.00
			11	184.00
30/12/2024	12:14:45.834	10		184.04
			10	184.04
			10	184.04
30/12/2024	12:13:41.696	10		184.04
			10	184.04
			10	184.04
30/12/2024	12:13:31.045	5		184.12
			5	184.12
			5	184.12
30/12/2024	12:13:25.759	150		184.12
			150	184.12
			150	184.12
30/12/2024	12:13:18.897	30		184.04
			30	184.04
			30	184.04
30/12/2024	12:13:14.679	1		184.12
			1	184.12
			1	184.12
30/12/2024	12:12:15.231	20		184.04
			20	184.04
			20	184.04
30/12/2024	12:12:08.164	100		184.04
			100	184.04
			100	184.04
30/12/2024	12:11:52.948	3		184.04
			3	184.04
			3	184.04
30/12/2024	12:11:47.750	4		184.06
			4	184.06
			4	184.06
30/12/2024	12:11:43.034	5		184.06
			5	184.06
			5	184.06
30/12/2024	12:10:34.592	30		184.04
			30	184.04
			30	184.04
30/12/2024	12:10:11.846	5		184.04
			5	184.04
			5	184.04
30/12/2024	12:09:59.522	30		184.04
			30	184.04
			30	184.04
30/12/2024	12:09:54.719	50		184.12
			50	184.12
			50	184.12
30/12/2024	12:09:33.086	82		184.04
			82	184.04
			82	184.04
30/12/2024	12:08:28.331	4		184.10
			4	184.10
			4	184.10
30/12/2024	12:08:12.373	10		184.10
			10	184.10
			10	184.10
30/12/2024	12:04:51.625	20		184.18
			20	184.18
			20	184.18
30/12/2024	12:04:13.843	24		184.18
			24	184.18
			24	184.18
30/12/2024	12:02:55.055	6		184.18
			6	184.18
			6	184.18
30/12/2024	12:02:23.968	50		184.18
			50	184.18
			50	184.18
30/12/2024	11:58:53.386	30		184.10
			30	184.10
			30	184.10
30/12/2024	11:58:41.251	45		184.08
			45	184.08
			45	184.08
30/12/2024	11:58:19.393	74		184.04
			74	184.04
			74	184.04
30/12/2024	11:56:25.831	3		184.04
			3	184.04
			3	184.04
30/12/2024	11:56:24.892	60		184.00
			60	184.00
			60	184.00
30/12/2024	11:55:29.973	16		184.00
			16	184.00
			16	184.00
30/12/2024	11:54:52.433	50		184.04
			50	184.04
			50	184.04
30/12/2024	11:54:03.706	1		184.04
			1	184.04
			1	184.04
30/12/2024	11:53:16.033	20		184.04
			20	184.04
			20	184.04
30/12/2024	11:52:22.863	10		184.04
			10	184.04
			10	184.04
30/12/2024	11:51:37.069	10		184.04
			10	184.04
			10	184.04
30/12/2024	11:51:28.545	200		183.96
			120	183.96
			200	183.96
			50	183.96
			30	183.96
30/12/2024	11:51:17.138	10		184.04
			10	184.04
			10	184.04
30/12/2024	11:51:16.628	1		184.04
			1	184.04
			1	184.04
30/12/2024	11:50:53.794	1		184.04
			1	184.04
			1	184.04
30/12/2024	11:50:07.162	50		184.06
			50	184.06
			50	184.06
30/12/2024	11:48:10.445	40		184.06
			40	184.06
			40	184.06
30/12/2024	11:47:12.223	20		184.02
			20	184.02
			20	184.02
30/12/2024	11:46:12.458	140		184.04
			140	184.04
			140	184.04
30/12/2024	11:45:39.925	10		184.06
			10	184.06
			10	184.06
30/12/2024	11:44:21.416	50		184.02
			50	184.02
			50	184.02
30/12/2024	11:43:05.402	10		184.06
			10	184.06
			10	184.06
30/12/2024	11:42:58.391	1		184.12
			1	184.12
			1	184.12
30/12/2024	11:42:41.281	30		184.12
			30	184.12
			30	184.12
30/12/2024	11:41:31.015	8		184.02
			8	184.02
			8	184.02
30/12/2024	11:40:55.698	97		184.00
			70	184.00
			97	184.00
			27	184.00
30/12/2024	11:40:05.091	16		183.98
			16	183.98
			16	183.98
30/12/2024	11:39:22.172	52		183.90
			52	183.90
			52	183.90
30/12/2024	11:38:44.939	1		183.98
			1	183.98
			1	183.98
30/12/2024	11:38:09.253	2		183.98
			2	183.98
			2	183.98
30/12/2024	11:37:55.070	83		183.96
			83	183.96
			83	183.96
30/12/2024	11:36:20.889	59		184.00
			59	184.00
			5	184.00
			54	184.00
30/12/2024	11:35:40.424	425		183.92
			425	183.92
			425	183.92
30/12/2024	11:34:47.699	7		184.00
			7	184.00
			7	184.00
30/12/2024	11:34:02.092	2		183.90
			2	183.90
			2	183.90
30/12/2024	11:33:14.126	10		183.90
			10	183.90
			10	183.90
30/12/2024	11:32:25.812	5		184.00
			5	184.00
			5	184.00
30/12/2024	11:32:16.430	36		183.86
			36	183.86
			36	183.86
30/12/2024	11:32:14.327	13		183.96
			13	183.96
			13	183.96
30/12/2024	11:32:03.526	120		183.96
			120	183.96
			120	183.96
30/12/2024	11:30:38.027	80		183.86
			80	183.86
			80	183.86
30/12/2024	11:30:27.227	55		183.96
			55	183.96
			55	183.96
30/12/2024	11:30:10.518	7		183.94
			7	183.94
			7	183.94
30/12/2024	11:30:06.734	3		183.94
			3	183.94
			3	183.94
30/12/2024	11:29:34.256	4		183.88
			4	183.88
			4	183.88
30/12/2024	11:29:31.135	6		183.86
			6	183.86
			6	183.86
30/12/2024	11:29:29.224	30		183.76
			30	183.76
			30	183.76
30/12/2024	11:28:50.452	3		183.86
			3	183.86
			3	183.86
30/12/2024	11:28:38.089	3		183.76
			3	183.76
			3	183.76
30/12/2024	11:28:10.643	25		183.90
			25	183.90
			25	183.90
30/12/2024	11:28:04.497	3		183.82
			3	183.82
			3	183.82
30/12/2024	11:28:02.715	55		183.90
			55	183.90
			55	183.90
30/12/2024	11:26:46.421	3		183.94
			3	183.94
			3	183.94
30/12/2024	11:26:30.683	6		183.80
			6	183.80
			6	183.80
30/12/2024	11:26:10.449	1		183.90
			1	183.90
			1	183.90
30/12/2024	11:23:58.005	19		183.94
			19	183.94
			19	183.94
30/12/2024	11:23:56.117	33		183.80
			33	183.80
			33	183.80
30/12/2024	11:22:53.682	28		183.94
			28	183.94
			28	183.94
30/12/2024	11:22:43.134	6		183.94
			6	183.94
			6	183.94
30/12/2024	11:22:13.631	6		183.94
			6	183.94
			6	183.94
30/12/2024	11:22:10.629	17		183.94
			17	183.94
			17	183.94
30/12/2024	11:22:04.497	1		183.82
			1	183.82
			1	183.82
30/12/2024	11:21:56.655	163		183.94
			163	183.94
			163	183.94
30/12/2024	11:20:35.299	11		183.88
			11	183.88
			11	183.88
30/12/2024	11:20:00.787	10		183.74
			10	183.74
			10	183.74
30/12/2024	11:20:00.487	27		183.88
			27	183.88
			27	183.88
30/12/2024	11:19:39.570	245		183.70
			1	183.70
			244	183.70
			5	183.70
			240	183.70
30/12/2024	11:18:01.510	500		183.72
			500	183.72
			500	183.72
30/12/2024	11:17:59.396	9		183.72
			9	183.72
			9	183.72
30/12/2024	11:17:07.061	38		183.92
			38	183.92
			38	183.92
30/12/2024	11:17:02.993	5		183.74
			5	183.74
			5	183.74
30/12/2024	11:16:56.184	15		183.74
			15	183.74
			15	183.74
30/12/2024	11:14:16.858	4		183.80
			4	183.80
			4	183.80
30/12/2024	11:13:49.192	2		183.90
			2	183.90
			2	183.90
30/12/2024	11:13:26.873	5		183.72
			5	183.72
			5	183.72
30/12/2024	11:12:02.518	1		183.90
			1	183.90
			1	183.90
30/12/2024	11:11:36.176	1		183.72
			1	183.72
			1	183.72
30/12/2024	11:11:07.576	11		183.72
			11	183.72
			11	183.72
30/12/2024	11:10:24.171	6		183.96
			6	183.96
			6	183.96
30/12/2024	11:09:56.231	15		183.90
			15	183.90
			15	183.90
30/12/2024	11:08:52.631	6		183.74
			6	183.74
			6	183.74
30/12/2024	11:07:14.038	100		183.76
			100	183.76
			100	183.76
30/12/2024	11:07:05.302	22		183.76
			22	183.76
			22	183.76
30/12/2024	11:07:04.363	2		183.98
			2	183.98
			2	183.98
30/12/2024	11:07:03.904	1		183.98
			1	183.98
			1	183.98
30/12/2024	11:06:40.419	3		183.98
			3	183.98
			3	183.98
30/12/2024	11:06:12.843	30		183.98
			30	183.98
			30	183.98
30/12/2024	11:05:56.975	38		183.98
			38	183.98
			38	183.98
30/12/2024	11:05:42.943	10		183.80
			10	183.80
			10	183.80
30/12/2024	11:05:36.807	10		183.98
			10	183.98
			10	183.98
30/12/2024	11:05:03.700	8		183.98
			8	183.98
			8	183.98
30/12/2024	11:04:49.419	20		183.78
			20	183.78
			20	183.78
30/12/2024	11:03:57.227	136		184.04
			136	184.04
			136	184.04
30/12/2024	11:01:53.498	9		184.06
			9	184.06
			9	184.06
30/12/2024	11:00:38.304	5		184.04
			5	184.04
			5	184.04
30/12/2024	11:00:21.612	50		184.00
			50	184.00
			50	184.00
30/12/2024	10:59:42.378	8		183.86
			8	183.86
			8	183.86
30/12/2024	10:59:30.660	3		184.08
			3	184.08
			3	184.08
30/12/2024	10:58:14.147	21		184.16
			21	184.16
			21	184.16
30/12/2024	10:57:57.988	45		184.10
			45	184.10
			45	184.10
30/12/2024	10:56:59.268	40		184.02
			40	184.02
			40	184.02
30/12/2024	10:56:38.631	50		184.20
			50	184.20
			50	184.20
30/12/2024	10:55:56.767	3		184.14
			3	184.14
			3	184.14
30/12/2024	10:55:37.307	20		184.22
			20	184.22
			20	184.22
30/12/2024	10:55:15.769	50		184.16
			50	184.16
			50	184.16
30/12/2024	10:53:39.197	5		184.08
			5	184.08
			5	184.08
30/12/2024	10:51:25.114	32		183.90
			32	183.90
			32	183.90
30/12/2024	10:49:04.347	6		183.94
			6	183.94
			6	183.94
30/12/2024	10:48:03.461	40		183.76
			40	183.76
			40	183.76
30/12/2024	10:47:42.814	40		183.82
			40	183.82
			40	183.82
30/12/2024	10:46:59.516	1		183.98
			1	183.98
			1	183.98
30/12/2024	10:46:43.151	4		183.98
			4	183.98
			4	183.98
30/12/2024	10:46:32.667	260		183.84
			260	183.84
			260	183.84
30/12/2024	10:46:17.556	10		183.86
			10	183.86
			10	183.86
30/12/2024	10:46:01.973	2		183.98
			2	183.98
			2	183.98
30/12/2024	10:45:45.373	85		183.98
			85	183.98
			85	183.98
30/12/2024	10:43:58.848	31		184.00
			31	184.00
			31	184.00
30/12/2024	10:43:50.125	25		183.90
			25	183.90
			25	183.90
30/12/2024	10:42:30.230	198		183.86
			198	183.86
			198	183.86
30/12/2024	10:42:14.098	130		183.86
			130	183.86
			130	183.86
30/12/2024	10:41:38.755	6		183.86
			6	183.86
			6	183.86
30/12/2024	10:40:08.841	20		183.86
			20	183.86
			20	183.86
30/12/2024	10:39:26.368	20		183.84
			20	183.84
			20	183.84
30/12/2024	10:39:23.131	20		184.04
			20	184.04
			20	184.04
30/12/2024	10:39:22.528	10		184.04
			10	184.04
			10	184.04
30/12/2024	10:37:49.314	7		184.02
			7	184.02
			7	184.02
30/12/2024	10:37:37.722	20		184.12
			20	184.12
			20	184.12
30/12/2024	10:37:32.794	2		184.12
			2	184.12
			2	184.12
30/12/2024	10:34:42.055	10		183.92
			10	183.92
			10	183.92
30/12/2024	10:34:04.131	1		183.94
			1	183.94
			1	183.94
30/12/2024	10:33:48.100	2		184.10
			2	184.10
			2	184.10
30/12/2024	10:33:26.057	6		183.92
			6	183.92
			6	183.92
30/12/2024	10:32:52.587	41		183.92
			41	183.92
			41	183.92
30/12/2024	10:32:31.888	2		183.92
			2	183.92
			2	183.92
30/12/2024	10:32:26.479	1		184.08
			1	184.08
			1	184.08
30/12/2024	10:31:04.063	2		183.96
			2	183.96
			2	183.96
30/12/2024	10:30:26.295	30		184.08
			30	184.08
			30	184.08
30/12/2024	10:29:46.859	5		184.14
			5	184.14
			5	184.14
30/12/2024	10:29:41.397	30		184.14
			30	184.14
			30	184.14
30/12/2024	10:29:20.675	6		183.98
			6	183.98
			6	183.98

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
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 129.42 / Ask: 129.42
Volume: 135 807
-1.57%

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2024 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice