Tradegate Exchange

Alphabet Inc. Class A

1125

1004

158.38

Date	Time	Volume	Order Volume	Price
22/11/2024	18:39:34.051	3		158.38
			3	158.38
			3	158.38
22/11/2024	18:37:49.889	10		158.44
			10	158.44
			10	158.44
22/11/2024	18:36:39.958	15		158.50
			15	158.50
			15	158.50
22/11/2024	18:34:48.909	1		158.52
			1	158.52
			1	158.52
22/11/2024	18:34:23.689	14		158.62
			14	158.62
			14	158.62
22/11/2024	18:33:28.836	42		158.52
			42	158.52
			42	158.52
22/11/2024	18:32:23.846	30		158.52
			30	158.52
			30	158.52
22/11/2024	18:31:39.508	80		158.52
			80	158.52
			80	158.52
22/11/2024	18:28:27.599	7		158.62
			7	158.62
			7	158.62
22/11/2024	18:28:01.708	10		158.76
			10	158.76
			10	158.76
22/11/2024	18:27:42.801	210		158.76
			210	158.76
			210	158.76
22/11/2024	18:27:01.164	100		158.74
			100	158.74
			100	158.74
22/11/2024	18:26:58.897	33		158.68
			33	158.68
			33	158.68
22/11/2024	18:26:46.480	17		158.64
			17	158.64
			17	158.64
22/11/2024	18:25:23.882	50		158.74
			50	158.74
			50	158.74
22/11/2024	18:25:17.128	36		158.66
			36	158.66
			35	158.66
			1	158.66
22/11/2024	18:23:22.734	20		158.84
			20	158.84
			20	158.84
22/11/2024	18:22:23.724	30		158.68
			30	158.68
			30	158.68
22/11/2024	18:21:13.828	65		158.82
			65	158.82
			65	158.82
22/11/2024	18:15:50.790	10		158.44
			10	158.44
			10	158.44
22/11/2024	18:15:39.957	5		158.44
			5	158.44
			5	158.44
22/11/2024	18:15:07.078	15		158.40
			15	158.40
			15	158.40
22/11/2024	18:14:31.881	40		158.54
			40	158.54
			40	158.54
22/11/2024	18:13:43.926	59		158.44
			59	158.44
			59	158.44
22/11/2024	18:13:11.742	7		158.42
			7	158.42
			7	158.42
22/11/2024	18:12:53.989	5		158.54
			5	158.54
			5	158.54
22/11/2024	18:12:17.797	100		158.48
			100	158.48
			100	158.48
22/11/2024	18:12:07.768	11		158.34
			11	158.34
			11	158.34
22/11/2024	18:11:08.472	12		158.30
			12	158.30
			12	158.30
22/11/2024	18:10:22.128	6		158.22
			6	158.22
			6	158.22
22/11/2024	18:10:11.088	19		158.34
			19	158.34
			19	158.34
22/11/2024	18:09:29.835	5		158.34
			5	158.34
			5	158.34
22/11/2024	18:09:14.150	233		158.22
			233	158.22
			233	158.22
22/11/2024	18:09:04.126	332		158.32
			332	158.32
			332	158.32
22/11/2024	18:08:35.578	2		158.14
			2	158.14
			2	158.14
22/11/2024	18:04:55.351	63		158.30
			63	158.30
			63	158.30
22/11/2024	18:04:27.981	10		158.16
			10	158.16
			10	158.16
22/11/2024	18:04:12.523	20		158.14
			20	158.14
			20	158.14
22/11/2024	18:04:06.946	50		158.26
			50	158.26
			50	158.26
22/11/2024	18:04:03.980	15		158.12
			15	158.12
			15	158.12
22/11/2024	18:02:00.723	12		158.12
			12	158.12
			12	158.12
22/11/2024	18:01:28.746	20		158.14
			20	158.14
			20	158.14
22/11/2024	18:00:22.275	69		158.20
			69	158.20
			69	158.20
22/11/2024	17:59:53.941	20		158.14
			20	158.14
			20	158.14
22/11/2024	17:59:52.834	8		158.26
			8	158.26
			8	158.26
22/11/2024	17:58:39.415	6		158.24
			6	158.24
			6	158.24
22/11/2024	17:58:30.879	10		158.12
			10	158.12
			10	158.12
22/11/2024	17:58:18.211	15		158.20
			15	158.20
			15	158.20
22/11/2024	17:57:38.819	98		158.08
			20	158.08
			98	158.08
			78	158.08
22/11/2024	17:57:22.935	13		158.12
			13	158.12
			13	158.12
22/11/2024	17:57:21.985	22		158.12
			22	158.12
			22	158.12
22/11/2024	17:57:14.899	4		158.24
			4	158.24
			4	158.24
22/11/2024	17:57:07.213	3		158.28
			3	158.28
			3	158.28
22/11/2024	17:56:55.824	5		158.14
			5	158.14
			5	158.14
22/11/2024	17:56:14.447	12		158.12
			12	158.12
			12	158.12
22/11/2024	17:55:39.949	15		158.16
			15	158.16
			15	158.16
22/11/2024	17:55:36.226	5		158.18
			5	158.18
			5	158.18
22/11/2024	17:53:42.375	25		158.20
			25	158.20
			25	158.20
22/11/2024	17:50:16.796	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:49:38.757	75		158.28
			75	158.28
			75	158.28
22/11/2024	17:49:29.278	10		158.34
			10	158.34
			10	158.34
22/11/2024	17:49:11.931	100		158.30
			100	158.30
			100	158.30
22/11/2024	17:48:48.483	20		158.40
			20	158.40
			20	158.40
22/11/2024	17:48:18.467	25		158.34
			25	158.34
			25	158.34
22/11/2024	17:48:10.670	1		158.36
			1	158.36
			1	158.36
22/11/2024	17:47:14.037	50		158.06
			50	158.06
			50	158.06
22/11/2024	17:47:09.164	13		158.06
			13	158.06
			13	158.06
22/11/2024	17:46:56.515	14		158.10
			4	158.10
			10	158.10
			14	158.10
22/11/2024	17:46:31.972	15		158.12
			15	158.12
			15	158.12
22/11/2024	17:46:25.489	3		158.20
			3	158.20
			3	158.20
22/11/2024	17:45:36.227	12		158.12
			12	158.12
			12	158.12
22/11/2024	17:45:26.067	10		158.20
			10	158.20
			10	158.20
22/11/2024	17:45:12.613	4		158.26
			4	158.26
			4	158.26
22/11/2024	17:43:55.044	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:41:33.759	25		158.24
			25	158.24
			25	158.24
22/11/2024	17:41:01.716	6		158.38
			6	158.38
			6	158.38
22/11/2024	17:40:52.033	5		158.42
			5	158.42
			5	158.42
22/11/2024	17:40:47.607	30		158.30
			30	158.30
			30	158.30
22/11/2024	17:39:25.751	7		158.54
			7	158.54
			7	158.54
22/11/2024	17:39:08.154	13		158.40
			13	158.40
			13	158.40
22/11/2024	17:38:46.103	45		158.30
			45	158.30
			45	158.30
22/11/2024	17:38:37.196	20		158.26
			20	158.26
			20	158.26
22/11/2024	17:38:10.599	1		158.36
			1	158.36
			1	158.36
22/11/2024	17:37:59.896	65		158.22
			65	158.22
			65	158.22
22/11/2024	17:37:57.268	7		158.22
			7	158.22
			7	158.22
22/11/2024	17:37:56.848	5		158.22
			5	158.22
			5	158.22
22/11/2024	17:37:51.354	15		158.22
			15	158.22
			15	158.22
22/11/2024	17:37:44.136	16		158.22
			16	158.22
			16	158.22
22/11/2024	17:37:26.919	588		158.32
			588	158.32
			588	158.32
22/11/2024	17:36:42.768	22		158.22
			22	158.22
			22	158.22
22/11/2024	17:35:36.658	20		158.22
			20	158.22
			20	158.22
22/11/2024	17:35:33.775	3		158.18
			3	158.18
			3	158.18
22/11/2024	17:35:22.278	5		158.18
			5	158.18
			5	158.18
22/11/2024	17:35:10.318	20		158.12
			20	158.12
			20	158.12
22/11/2024	17:34:45.993	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:34:25.415	240		158.20
			240	158.20
			240	158.20
22/11/2024	17:34:11.750	20		158.18
			20	158.18
			20	158.18
22/11/2024	17:32:35.851	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:32:30.331	7		158.12
			7	158.12
			7	158.12
22/11/2024	17:32:24.139	30		158.12
			30	158.12
			30	158.12
22/11/2024	17:30:51.829	20		158.36
			20	158.36
			20	158.36
22/11/2024	17:30:23.058	50		158.42
			50	158.42
			50	158.42
22/11/2024	17:28:34.621	1		158.42
			1	158.42
			1	158.42
22/11/2024	17:28:34.177	1		158.42
			1	158.42
			1	158.42
22/11/2024	17:28:33.095	100		158.42
			100	158.42
			100	158.42
22/11/2024	17:28:21.206	5		158.38
			5	158.38
			5	158.38
22/11/2024	17:27:43.600	5		158.40
			5	158.40
			5	158.40
22/11/2024	17:27:41.191	19		158.44
			19	158.44
			19	158.44
22/11/2024	17:26:56.437	10		158.30
			10	158.30
			10	158.30
22/11/2024	17:26:49.748	7		158.30
			7	158.30
			7	158.30
22/11/2024	17:26:44.415	16		158.22
			16	158.22
			16	158.22
22/11/2024	17:26:24.659	20		158.30
			20	158.30
			20	158.30
22/11/2024	17:25:44.769	122		158.30
			122	158.30
			122	158.30
22/11/2024	17:25:43.077	36		158.34
			36	158.34
			36	158.34
22/11/2024	17:25:33.656	8		158.36
			8	158.36
			8	158.36
22/11/2024	17:24:48.247	10		158.44
			10	158.44
			10	158.44
22/11/2024	17:23:44.127	4		158.50
			4	158.50
			4	158.50
22/11/2024	17:23:34.194	15		158.52
			15	158.52
			15	158.52
22/11/2024	17:23:27.650	5		158.50
			5	158.50
			5	158.50
22/11/2024	17:21:56.564	15		158.34
			15	158.34
			15	158.34
22/11/2024	17:21:34.212	1 275		158.32
			1 275	158.32
			1 275	158.32
22/11/2024	17:21:32.579	150		158.26
			150	158.26
			150	158.26
22/11/2024	17:21:27.238	13		158.28
			13	158.28
			13	158.28
22/11/2024	17:20:22.381	4		158.32
			4	158.32
			4	158.32
22/11/2024	17:20:21.603	50		158.30
			50	158.30
			50	158.30
22/11/2024	17:19:38.674	6		158.30
			6	158.30
			6	158.30
22/11/2024	17:19:24.395	38		158.38
			38	158.38
			38	158.38
22/11/2024	17:18:50.477	2		158.50
			2	158.50
			2	158.50
22/11/2024	17:17:43.126	418		158.46
			418	158.46
			418	158.46
22/11/2024	17:17:23.957	130		158.56
			130	158.56
			130	158.56
22/11/2024	17:15:50.614	10		158.42
			10	158.42
			10	158.42
22/11/2024	17:15:39.243	200		158.48
			200	158.48
			200	158.48
22/11/2024	17:15:03.556	10		158.50
			10	158.50
			10	158.50
22/11/2024	17:14:12.450	70		158.36
			70	158.36
			70	158.36
22/11/2024	17:12:48.940	157		158.50
			157	158.50
			7	158.50
			150	158.50
22/11/2024	17:12:18.686	311		158.62
			311	158.62
			311	158.62
22/11/2024	17:11:52.202	40		158.76
			40	158.76
			40	158.76
22/11/2024	17:11:23.525	3		158.76
			3	158.76
			3	158.76
22/11/2024	17:10:53.943	50		158.54
			50	158.54
			50	158.54
22/11/2024	17:10:13.174	15		158.68
			15	158.68
			15	158.68
22/11/2024	17:10:09.717	2		158.70
			2	158.70
			2	158.70
22/11/2024	17:10:06.125	1 500		158.70
			1 500	158.70
			1 500	158.70
22/11/2024	17:09:53.714	18		158.72
			18	158.72
			18	158.72
22/11/2024	17:08:49.781	303		158.82
			303	158.82
			303	158.82
22/11/2024	17:08:45.411	40		158.84
			40	158.84
			40	158.84
22/11/2024	17:07:46.342	50		158.86
			50	158.86
			50	158.86
22/11/2024	17:07:38.551	20		158.86
			20	158.86
			20	158.86
22/11/2024	17:06:09.223	90		158.72
			90	158.72
			90	158.72
22/11/2024	17:05:19.252	20		158.66
			20	158.66
			20	158.66
22/11/2024	17:04:44.207	16		158.62
			16	158.62
			16	158.62
22/11/2024	17:04:14.149	60		158.62
			60	158.62
			60	158.62
22/11/2024	17:02:56.388	140		158.58
			140	158.58
			140	158.58
22/11/2024	17:02:36.682	51		158.68
			51	158.68
			51	158.68
22/11/2024	17:02:18.876	112		158.66
			112	158.66
			112	158.66
22/11/2024	17:01:57.700	62		158.82
			62	158.82
			62	158.82
22/11/2024	17:01:39.466	56		158.72
			56	158.72
			56	158.72
22/11/2024	17:01:35.768	4		158.72
			4	158.72
			4	158.72
22/11/2024	17:00:13.486	4		158.96
			4	158.96
			4	158.96
22/11/2024	17:00:07.223	11		159.00
			11	159.00
			11	159.00
22/11/2024	16:59:53.027	50		158.94
			50	158.94
			50	158.94
22/11/2024	16:59:26.201	31		158.88
			31	158.88
			31	158.88
22/11/2024	16:58:11.990	25		158.88
			25	158.88
			25	158.88
22/11/2024	16:58:11.881	7		158.88
			7	158.88
			7	158.88
22/11/2024	16:58:09.178	65		158.86
			65	158.86
			65	158.86
22/11/2024	16:57:10.659	89		158.88
			89	158.88
			89	158.88
22/11/2024	16:56:51.219	90		158.80
			90	158.80
			90	158.80
22/11/2024	16:56:50.929	9		158.80
			9	158.80
			9	158.80
22/11/2024	16:56:45.414	10		158.82
			10	158.82
			10	158.82
22/11/2024	16:54:42.011	22		158.84
			22	158.84
			22	158.84
22/11/2024	16:53:51.692	30		158.92
			30	158.92
			30	158.92
22/11/2024	16:52:59.306	20		158.88
			20	158.88
			20	158.88
22/11/2024	16:52:57.552	82		158.86
			82	158.86
			82	158.86
22/11/2024	16:52:44.699	3		159.00
			3	159.00
			3	159.00
22/11/2024	16:52:04.106	30		158.98
			30	158.98
			30	158.98
22/11/2024	16:51:19.956	131		159.04
			131	159.04
			131	159.04
22/11/2024	16:50:53.573	8		158.84
			8	158.84
			8	158.84
22/11/2024	16:50:51.924	9		158.86
			9	158.86
			9	158.86
22/11/2024	16:50:30.084	10		158.74
			10	158.74
			10	158.74
22/11/2024	16:48:55.154	50		158.80
			50	158.80
			50	158.80
22/11/2024	16:48:32.331	26		158.80
			26	158.80
			26	158.80
22/11/2024	16:48:25.106	80		158.80
			80	158.80
			80	158.80
22/11/2024	16:47:46.942	1		158.80
			1	158.80
			1	158.80
22/11/2024	16:47:35.536	63		158.80
			63	158.80
			63	158.80
22/11/2024	16:47:25.961	43		158.72
			43	158.72
			43	158.72
22/11/2024	16:46:34.059	40		158.68
			40	158.68
			40	158.68
22/11/2024	16:46:32.607	10		158.72
			10	158.72
			10	158.72
22/11/2024	16:46:22.181	14		158.68
			14	158.68
			14	158.68
22/11/2024	16:46:15.188	5		158.76
			5	158.76
			5	158.76
22/11/2024	16:45:23.725	16		158.96
			16	158.96
			16	158.96
22/11/2024	16:45:08.560	1		158.96
			1	158.96
			1	158.96
22/11/2024	16:44:45.890	51		158.92
			51	158.92
			51	158.92
22/11/2024	16:44:45.040	40		158.92
			40	158.92
			40	158.92
22/11/2024	16:42:55.128	5		159.06
			5	159.06
			5	159.06
22/11/2024	16:42:04.611	30		159.06
			30	159.06
			30	159.06
22/11/2024	16:41:59.743	63		159.06
			63	159.06
			63	159.06
22/11/2024	16:40:25.464	10		159.04
			10	159.04
			10	159.04
22/11/2024	16:39:52.605	5		159.02
			5	159.02
			5	159.02
22/11/2024	16:39:07.491	200		159.00
			200	159.00
			200	159.00
22/11/2024	16:38:29.434	50		159.00
			50	159.00
			50	159.00
22/11/2024	16:38:27.825	70		158.98
			70	158.98
			70	158.98
22/11/2024	16:38:04.191	30		158.82
			30	158.82
			30	158.82
22/11/2024	16:38:03.851	6		158.78
			6	158.78
			6	158.78
22/11/2024	16:37:14.277	30		158.74
			30	158.74
			30	158.74
22/11/2024	16:36:28.964	6		158.60
			6	158.60
			6	158.60
22/11/2024	16:35:27.082	5		158.66
			5	158.66
			5	158.66
22/11/2024	16:35:08.673	35		158.66
			35	158.66
			35	158.66
22/11/2024	16:34:40.299	20		158.52
			20	158.52
			20	158.52
22/11/2024	16:34:34.021	3		158.54
			3	158.54
			3	158.54
22/11/2024	16:33:51.596	264		158.60
			264	158.60
			264	158.60
22/11/2024	16:33:44.158	7		158.54
			7	158.54
			7	158.54
22/11/2024	16:33:27.659	6		158.56
			6	158.56
			6	158.56
22/11/2024	16:33:23.532	84		158.58
			84	158.58
			84	158.58
22/11/2024	16:33:18.703	50		158.60
			50	158.60
			50	158.60
22/11/2024	16:33:12.874	10		158.58
			10	158.58
			10	158.58
22/11/2024	16:32:36.540	100		158.64
			100	158.64
			100	158.64
22/11/2024	16:31:41.069	80		158.58
			80	158.58
			80	158.58
22/11/2024	16:31:22.016	50		158.52
			50	158.52
			50	158.52
22/11/2024	16:31:20.694	5		158.54
			5	158.54
			5	158.54
22/11/2024	16:31:19.201	50		158.58
			50	158.58
			50	158.58
22/11/2024	16:31:09.050	9		158.58
			9	158.58
			9	158.58
22/11/2024	16:30:19.424	20		158.30
			20	158.30
			20	158.30
22/11/2024	16:29:58.179	300		158.36
			300	158.36
			300	158.36
22/11/2024	16:29:09.385	3		158.34
			3	158.34
			3	158.34
22/11/2024	16:28:51.303	500		158.20
			500	158.20
			500	158.20
22/11/2024	16:28:29.278	22		158.40
			22	158.40
			22	158.40
22/11/2024	16:27:01.670	10		158.68
			10	158.68
			10	158.68
22/11/2024	16:25:16.411	30		158.90
			30	158.90
			30	158.90
22/11/2024	16:24:01.626	8		158.94
			8	158.94
			8	158.94
22/11/2024	16:23:45.137	50		158.80
			50	158.80
			50	158.80
22/11/2024	16:23:33.980	7		158.70
			7	158.70
			7	158.70
22/11/2024	16:22:58.207	30		158.70
			30	158.70
			30	158.70
22/11/2024	16:22:54.968	25		158.76
			25	158.76
			25	158.76
22/11/2024	16:22:31.788	40		158.84
			40	158.84
			40	158.84
22/11/2024	16:22:13.001	5		158.88
			5	158.88
			5	158.88
22/11/2024	16:21:06.740	59		159.00
			59	159.00
			59	159.00
22/11/2024	16:20:11.821	10		159.06
			10	159.06
			10	159.06
22/11/2024	16:20:09.313	1		159.00
			1	159.00
			1	159.00
22/11/2024	16:19:57.323	50		158.94
			50	158.94
			50	158.94
22/11/2024	16:18:16.743	22		159.14
			22	159.14
			22	159.14
22/11/2024	16:18:16.451	7		159.14
			7	159.14
			7	159.14
22/11/2024	16:18:06.143	15		159.10
			15	159.10
			15	159.10
22/11/2024	16:17:49.304	179		159.14
			179	159.14
			179	159.14
22/11/2024	16:17:32.877	60		159.06
			60	159.06
			60	159.06
22/11/2024	16:17:02.011	5		159.14
			5	159.14
			5	159.14
22/11/2024	16:15:46.973	44		159.00
			44	159.00
			44	159.00
22/11/2024	16:15:16.850	28		159.10
			28	159.10
			28	159.10
22/11/2024	16:15:01.107	30		159.20
			30	159.20
			30	159.20
22/11/2024	16:13:54.292	320		159.30
			320	159.30
			320	159.30
22/11/2024	16:13:25.553	200		159.20
			200	159.20
			200	159.20
22/11/2024	16:13:08.463	50		159.32
			50	159.32
			50	159.32
22/11/2024	16:13:02.314	65		159.36
			65	159.36
			65	159.36
22/11/2024	16:11:52.681	6		159.06
			6	159.06
			6	159.06
22/11/2024	16:11:31.702	68		159.16
			68	159.16
			68	159.16
22/11/2024	16:10:52.763	670		159.12
			670	159.12
			670	159.12
22/11/2024	16:10:00.804	50		159.00
			50	159.00
			50	159.00
22/11/2024	16:09:49.164	10		158.94
			10	158.94
			10	158.94
22/11/2024	16:09:18.866	15		158.90
			15	158.90
			15	158.90
22/11/2024	16:09:08.718	2		158.88
			2	158.88
			2	158.88
22/11/2024	16:08:52.290	10		158.90
			10	158.90
			10	158.90
22/11/2024	16:08:47.405	30		158.88
			30	158.88
			30	158.88
22/11/2024	16:08:29.766	60		159.06
			60	159.06
			60	159.06
22/11/2024	16:07:33.924	10		158.90
			10	158.90
			10	158.90
22/11/2024	16:06:48.230	280		159.16
			7	159.16
			273	159.16
			280	159.16
22/11/2024	16:06:37.843	315		159.22
			315	159.22
			315	159.22
22/11/2024	16:06:28.343	10		159.26
			10	159.26
			10	159.26
22/11/2024	16:06:19.037	50		159.14
			50	159.14
			50	159.14
22/11/2024	16:05:22.168	18		159.04
			18	159.04
			18	159.04
22/11/2024	16:02:51.290	10		159.64
			10	159.64
			10	159.64
22/11/2024	16:02:38.756	40		159.68
			40	159.68
			40	159.68
22/11/2024	16:02:08.730	8		159.54
			8	159.54
			8	159.54
22/11/2024	16:01:21.072	67		159.36
			67	159.36
			67	159.36
22/11/2024	16:00:52.474	12		159.40
			12	159.40
			12	159.40
22/11/2024	16:00:13.588	6		159.34
			6	159.34
			6	159.34
22/11/2024	15:59:59.623	10		159.50
			10	159.50
			10	159.50
22/11/2024	15:59:41.782	15		159.48
			15	159.48
			15	159.48
22/11/2024	15:58:38.432	10		159.40
			10	159.40
			10	159.40
22/11/2024	15:58:31.781	15		159.36
			15	159.36
			15	159.36
22/11/2024	15:58:29.246	300		159.38
			300	159.38
			300	159.38
22/11/2024	15:58:21.118	60		159.36
			60	159.36
			60	159.36
22/11/2024	15:58:19.223	5		159.38
			5	159.38
			5	159.38
22/11/2024	15:58:14.744	6		159.38
			6	159.38
			6	159.38
22/11/2024	15:57:51.578	13		159.34
			13	159.34
			13	159.34
22/11/2024	15:57:49.690	50		159.40
			50	159.40
			50	159.40
22/11/2024	15:57:09.038	2		159.38
			2	159.38
			2	159.38
22/11/2024	15:56:31.306	80		159.12
			80	159.12
			80	159.12
22/11/2024	15:56:30.882	100		159.12
			100	159.12
			100	159.12
22/11/2024	15:56:23.498	7		159.10
			7	159.10
			7	159.10
22/11/2024	15:55:56.540	5		159.08
			5	159.08
			5	159.08
22/11/2024	15:55:55.189	25		159.12
			25	159.12
			25	159.12
22/11/2024	15:55:07.946	8		159.00
			8	159.00
			8	159.00
22/11/2024	15:55:07.433	265		158.98
			265	158.98
			265	158.98
22/11/2024	15:54:42.386	7		158.94
			7	158.94
			7	158.94
22/11/2024	15:54:41.186	30		158.94
			30	158.94
			30	158.94
22/11/2024	15:54:25.001	5		159.02
			5	159.02
			5	159.02
22/11/2024	15:54:12.611	1		158.94
			1	158.94
			1	158.94
22/11/2024	15:54:11.460	65		158.98
			65	158.98
			65	158.98
22/11/2024	15:53:58.647	45		159.02
			45	159.02
			45	159.02
22/11/2024	15:52:51.898	15		158.90
			15	158.90
			15	158.90
22/11/2024	15:52:41.366	125		158.94
			125	158.94
			125	158.94
22/11/2024	15:51:51.943	12		159.38
			12	159.38
			12	159.38
22/11/2024	15:51:50.898	12		159.34
			12	159.34
			12	159.34
22/11/2024	15:51:48.446	1		159.32
			1	159.32
			1	159.32
22/11/2024	15:51:44.003	4		159.36
			4	159.36
			4	159.36
22/11/2024	15:51:20.434	18		159.56
			18	159.56
			18	159.56
22/11/2024	15:50:51.601	100		159.68
			100	159.68
			100	159.68
22/11/2024	15:50:30.872	20		159.66
			20	159.66
			20	159.66
22/11/2024	15:49:57.338	5		159.70
			5	159.70
			5	159.70
22/11/2024	15:49:55.511	12		159.70
			12	159.70
			12	159.70
22/11/2024	15:49:55.449	75		159.74
			75	159.74
			75	159.74
22/11/2024	15:49:11.860	30		159.82
			30	159.82
			30	159.82
22/11/2024	15:49:02.949	6		159.68
			6	159.68
			6	159.68
22/11/2024	15:48:58.566	1		159.72
			1	159.72
			1	159.72
22/11/2024	15:48:52.230	600		159.56
			600	159.56
			600	159.56
22/11/2024	15:48:24.475	15		159.46
			15	159.46
			15	159.46
22/11/2024	15:48:14.682	50		159.42
			50	159.42
			50	159.42
22/11/2024	15:48:01.895	25		159.42
			25	159.42
			25	159.42
22/11/2024	15:47:56.909	50		159.44
			50	159.44
			50	159.44
22/11/2024	15:47:51.993	20		159.38
			20	159.38
			20	159.38
22/11/2024	15:47:32.056	10		159.42
			10	159.42
			10	159.42
22/11/2024	15:46:17.297	40		159.78
			40	159.78
			40	159.78
22/11/2024	15:46:16.189	1		159.88
			1	159.88
			1	159.88
22/11/2024	15:46:12.566	500		159.88
			500	159.88
			500	159.88
22/11/2024	15:45:32.934	45		159.58
			45	159.58
			45	159.58
22/11/2024	15:44:59.652	80		159.32
			80	159.32
			80	159.32
22/11/2024	15:44:44.031	17		159.42
			17	159.42
			17	159.42
22/11/2024	15:44:33.989	23		159.36
			23	159.36
			23	159.36
22/11/2024	15:44:30.155	200		159.42
			200	159.42
			200	159.42
22/11/2024	15:44:27.408	10		159.40
			10	159.40
			10	159.40
22/11/2024	15:44:22.643	110		159.26
			110	159.26
			110	159.26
22/11/2024	15:43:49.387	2		159.18
			2	159.18
			2	159.18
22/11/2024	15:43:45.547	10		159.30
			10	159.30
			10	159.30
22/11/2024	15:43:26.443	18		159.16
			18	159.16
			18	159.16

Copyright © 2024 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

MicroStrategy Inc.

Bid: 420.50 / Ask: 422.30
Volume: 333 188
+10.73%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 18:40:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice