Tradegate Exchange

Alphabet Inc. Class A

772

722

190.72

Date	Time	Volume	Order Volume	Price
17/01/2025	21:58:59.515	11		190.72
			11	190.72
			11	190.72
17/01/2025	21:56:47.550	20		190.76
			20	190.76
			20	190.76
17/01/2025	21:53:17.170	14		190.90
			14	190.90
			14	190.90
17/01/2025	21:53:16.774	1		190.90
			1	190.90
			1	190.90
17/01/2025	21:52:53.244	10		190.88
			10	190.88
			10	190.88
17/01/2025	21:52:19.208	50		191.04
			50	191.04
			50	191.04
17/01/2025	21:51:49.783	208		190.86
			208	190.86
			208	190.86
17/01/2025	21:47:30.997	7		191.16
			7	191.16
			7	191.16
17/01/2025	21:46:16.983	100		191.00
			100	191.00
			100	191.00
17/01/2025	21:43:05.297	3		190.98
			3	190.98
			3	190.98
17/01/2025	21:42:41.998	30		191.00
			20	191.00
			30	191.00
			10	191.00
17/01/2025	21:41:57.015	10		190.94
			10	190.94
			10	190.94
17/01/2025	21:40:59.720	6		190.80
			6	190.80
			6	190.80
17/01/2025	21:40:31.175	20		190.90
			20	190.90
			20	190.90
17/01/2025	21:35:31.839	13		190.78
			13	190.78
			13	190.78
17/01/2025	21:31:53.346	1		190.60
			1	190.60
			1	190.60
17/01/2025	21:31:25.491	1		190.64
			1	190.64
			1	190.64
17/01/2025	21:31:25.097	2		190.48
			2	190.48
			2	190.48
17/01/2025	21:30:03.592	15		190.74
			15	190.74
			15	190.74
17/01/2025	21:27:32.640	104		190.80
			104	190.80
			104	190.80
17/01/2025	21:25:37.937	10		190.76
			10	190.76
			10	190.76
17/01/2025	21:22:27.467	30		190.58
			30	190.58
			19	190.58
			11	190.58
17/01/2025	21:21:25.562	5		190.60
			5	190.60
			5	190.60
17/01/2025	21:16:44.166	7		190.60
			7	190.60
			7	190.60
17/01/2025	21:15:50.825	3		190.74
			3	190.74
			3	190.74
17/01/2025	21:14:03.260	10		190.64
			10	190.64
			10	190.64
17/01/2025	21:11:33.121	2		190.80
			2	190.80
			2	190.80
17/01/2025	21:10:30.804	5		190.78
			5	190.78
			5	190.78
17/01/2025	21:09:58.329	16		190.62
			16	190.62
			16	190.62
17/01/2025	21:05:31.907	2		190.54
			2	190.54
			2	190.54
17/01/2025	21:05:26.259	5		190.74
			5	190.74
			5	190.74
17/01/2025	21:01:02.171	40		190.30
			40	190.30
			40	190.30
17/01/2025	21:01:00.601	10		190.44
			10	190.44
			10	190.44
17/01/2025	21:00:33.221	4		190.50
			4	190.50
			4	190.50
17/01/2025	20:57:47.162	63		190.56
			63	190.56
			63	190.56
17/01/2025	20:57:12.052	8		190.56
			8	190.56
			8	190.56
17/01/2025	20:51:57.415	3		190.56
			3	190.56
			3	190.56
17/01/2025	20:51:00.448	26		190.72
			26	190.72
			26	190.72
17/01/2025	20:49:29.159	5		190.52
			5	190.52
			5	190.52
17/01/2025	20:48:45.951	30		190.72
			30	190.72
			30	190.72
17/01/2025	20:47:59.103	4		190.74
			4	190.74
			4	190.74
17/01/2025	20:47:32.746	15		190.70
			15	190.70
			15	190.70
17/01/2025	20:46:49.203	15		190.72
			15	190.72
			15	190.72
17/01/2025	20:43:30.524	5		190.66
			5	190.66
			5	190.66
17/01/2025	20:41:57.158	10		190.80
			10	190.80
			10	190.80
17/01/2025	20:37:24.520	11		190.76
			11	190.76
			11	190.76
17/01/2025	20:33:56.478	10		190.74
			10	190.74
			10	190.74
17/01/2025	20:33:07.601	100		190.74
			100	190.74
			100	190.74
17/01/2025	20:32:53.409	13		190.60
			13	190.60
			13	190.60
17/01/2025	20:31:51.337	25		190.64
			25	190.64
			25	190.64
17/01/2025	20:31:08.422	52		190.76
			52	190.76
			52	190.76
17/01/2025	20:30:50.514	10		190.76
			10	190.76
			10	190.76
17/01/2025	20:25:17.302	25		190.76
			25	190.76
			25	190.76
17/01/2025	20:23:30.769	40		190.80
			40	190.80
			40	190.80
17/01/2025	20:22:51.859	1		190.86
			1	190.86
			1	190.86
17/01/2025	20:18:55.994	6		190.60
			6	190.60
			6	190.60
17/01/2025	20:18:15.061	100		190.56
			100	190.56
			100	190.56
17/01/2025	20:17:55.853	3		190.70
			3	190.70
			3	190.70
17/01/2025	20:16:23.220	7		190.48
			7	190.48
			7	190.48
17/01/2025	20:15:04.506	4		190.56
			4	190.56
			4	190.56
17/01/2025	20:14:48.944	10		190.72
			10	190.72
			10	190.72
17/01/2025	20:14:31.533	5		190.54
			5	190.54
			5	190.54
17/01/2025	20:12:38.239	26		190.72
			26	190.72
			26	190.72
17/01/2025	20:11:55.879	2		190.68
			2	190.68
			2	190.68
17/01/2025	20:11:21.461	250		190.48
			250	190.48
			250	190.48
17/01/2025	20:09:37.425	15		190.68
			15	190.68
			15	190.68
17/01/2025	20:08:39.890	120		190.66
			120	190.66
			120	190.66
17/01/2025	20:07:24.106	27		190.52
			27	190.52
			27	190.52
17/01/2025	20:05:53.133	3		190.62
			3	190.62
			3	190.62
17/01/2025	20:05:04.772	1		190.66
			1	190.66
			1	190.66
17/01/2025	20:02:31.893	5		190.84
			5	190.84
			5	190.84
17/01/2025	20:01:47.785	45		190.78
			45	190.78
			45	190.78
17/01/2025	20:01:24.415	12		190.92
			12	190.92
			12	190.92
17/01/2025	20:01:21.005	5		190.78
			5	190.78
			5	190.78
17/01/2025	19:54:50.790	50		190.82
			50	190.82
			50	190.82
17/01/2025	19:50:30.002	2		191.12
			2	191.12
			2	191.12
17/01/2025	19:50:05.735	5		191.16
			5	191.16
			5	191.16
17/01/2025	19:49:31.418	24		191.18
			24	191.18
			24	191.18
17/01/2025	19:49:16.292	3		191.18
			3	191.18
			3	191.18
17/01/2025	19:46:58.534	37		191.06
			37	191.06
			37	191.06
17/01/2025	19:46:57.794	3		191.18
			3	191.18
			3	191.18
17/01/2025	19:46:03.783	2		191.04
			2	191.04
			2	191.04
17/01/2025	19:44:59.695	2		191.06
			2	191.06
			2	191.06
17/01/2025	19:43:22.530	16		191.10
			16	191.10
			16	191.10
17/01/2025	19:42:33.413	1		191.16
			1	191.16
			1	191.16
17/01/2025	19:42:01.742	1		191.24
			1	191.24
			1	191.24
17/01/2025	19:39:35.374	20		191.26
			20	191.26
			20	191.26
17/01/2025	19:36:07.117	53		191.32
			53	191.32
			53	191.32
17/01/2025	19:35:12.867	27		191.22
			27	191.22
			27	191.22
17/01/2025	19:34:32.145	6		191.30
			6	191.30
			6	191.30
17/01/2025	19:33:46.688	300		191.44
			300	191.44
			300	191.44
17/01/2025	19:30:13.723	4		191.32
			4	191.32
			4	191.32
17/01/2025	19:30:02.332	50		191.34
			50	191.34
			50	191.34
17/01/2025	19:29:56.979	2		191.18
			2	191.18
			2	191.18
17/01/2025	19:27:31.646	5		191.30
			5	191.30
			5	191.30
17/01/2025	19:26:16.993	13		191.32
			13	191.32
			13	191.32
17/01/2025	19:25:13.601	10		191.46
			10	191.46
			10	191.46
17/01/2025	19:24:32.005	40		191.44
			40	191.44
			40	191.44
17/01/2025	19:24:12.296	10		191.44
			10	191.44
			10	191.44
17/01/2025	19:23:38.710	7		191.36
			7	191.36
			7	191.36
17/01/2025	19:21:04.847	5		191.60
			5	191.60
			5	191.60
17/01/2025	19:21:03.047	3		191.60
			3	191.60
			3	191.60
17/01/2025	19:18:56.669	5		191.62
			5	191.62
			5	191.62
17/01/2025	19:18:46.609	20		191.72
			20	191.72
			20	191.72
17/01/2025	19:18:26.546	7		191.60
			7	191.60
			7	191.60
17/01/2025	19:18:14.768	20		191.60
			20	191.60
			20	191.60
17/01/2025	19:17:49.544	1		191.54
			1	191.54
			1	191.54
17/01/2025	19:16:29.512	4		191.64
			4	191.64
			4	191.64
17/01/2025	19:16:26.264	231		191.50
			231	191.50
			211	191.50
			20	191.50
17/01/2025	19:16:00.688	300		191.38
			300	191.38
			300	191.38
17/01/2025	19:12:27.579	11		191.42
			11	191.42
			11	191.42
17/01/2025	19:12:18.771	10		191.30
			10	191.30
			10	191.30
17/01/2025	19:11:44.691	35		191.20
			35	191.20
			35	191.20
17/01/2025	19:10:38.111	2		191.40
			2	191.40
			2	191.40
17/01/2025	19:10:28.034	12		191.24
			12	191.24
			12	191.24
17/01/2025	19:08:55.701	5		191.34
			5	191.34
			5	191.34
17/01/2025	19:07:49.879	10		191.24
			10	191.24
			10	191.24
17/01/2025	19:07:30.001	10		191.24
			10	191.24
			10	191.24
17/01/2025	19:05:38.080	20		191.18
			20	191.18
			20	191.18
17/01/2025	19:05:28.593	6		191.28
			6	191.28
			6	191.28
17/01/2025	19:04:57.541	10		191.12
			10	191.12
			10	191.12
17/01/2025	19:02:45.062	10		191.02
			10	191.02
			10	191.02
17/01/2025	19:02:16.649	1		191.12
			1	191.12
			1	191.12
17/01/2025	19:02:05.423	10		190.98
			10	190.98
			10	190.98
17/01/2025	19:01:28.417	1		191.02
			1	191.02
			1	191.02
17/01/2025	18:57:48.568	67		191.00
			27	191.00
			67	191.00
			20	191.00
			20	191.00
17/01/2025	18:56:32.627	5		190.84
			5	190.84
			5	190.84
17/01/2025	18:55:36.607	12		190.98
			12	190.98
			12	190.98
17/01/2025	18:48:58.843	17		190.60
			17	190.60
			17	190.60
17/01/2025	18:48:32.725	314		190.60
			205	190.60
			314	190.60
			109	190.60
17/01/2025	18:48:23.181	50		190.56
			50	190.56
			50	190.56
17/01/2025	18:46:55.714	14		190.50
			14	190.50
			14	190.50
17/01/2025	18:43:13.262	667		190.52
			667	190.52
			667	190.52
17/01/2025	18:41:21.728	5		190.58
			5	190.58
			5	190.58
17/01/2025	18:40:34.308	100		190.58
			100	190.58
			100	190.58
17/01/2025	18:39:05.128	20		190.66
			20	190.66
			20	190.66
17/01/2025	18:37:04.801	10		190.60
			10	190.60
			10	190.60
17/01/2025	18:35:46.928	10		190.66
			10	190.66
			10	190.66
17/01/2025	18:35:10.316	50		190.46
			50	190.46
			50	190.46
17/01/2025	18:34:46.201	5		190.62
			5	190.62
			5	190.62
17/01/2025	18:34:16.535	5		190.52
			5	190.52
			5	190.52
17/01/2025	18:33:32.526	31		190.52
			31	190.52
			31	190.52
17/01/2025	18:33:30.158	30		190.60
			30	190.60
			28	190.60
			2	190.60
17/01/2025	18:30:27.772	5		190.62
			5	190.62
			5	190.62
17/01/2025	18:29:16.411	55		190.54
			55	190.54
			55	190.54
17/01/2025	18:25:48.288	30		190.46
			30	190.46
			30	190.46
17/01/2025	18:22:34.819	210		190.54
			210	190.54
			210	190.54
17/01/2025	18:20:44.382	10		190.46
			10	190.46
			10	190.46
17/01/2025	18:19:19.606	15		190.32
			15	190.32
			15	190.32
17/01/2025	18:19:01.984	60		190.26
			60	190.26
			60	190.26
17/01/2025	18:18:07.447	50		190.38
			50	190.38
			50	190.38
17/01/2025	18:13:19.138	12		190.36
			12	190.36
			12	190.36
17/01/2025	18:11:00.672	20		190.58
			20	190.58
			20	190.58
17/01/2025	18:10:22.499	13		190.56
			13	190.56
			13	190.56
17/01/2025	18:10:21.904	1		190.56
			1	190.56
			1	190.56
17/01/2025	18:09:37.191	48		190.60
			48	190.60
			48	190.60
17/01/2025	18:08:51.781	48		190.48
			48	190.48
			48	190.48
17/01/2025	18:06:11.660	6		190.42
			6	190.42
			6	190.42
17/01/2025	18:04:48.184	10		190.30
			10	190.30
			10	190.30
17/01/2025	18:02:59.690	25		190.20
			25	190.20
			25	190.20
17/01/2025	18:01:04.580	5		190.20
			5	190.20
			5	190.20
17/01/2025	18:00:57.950	60		190.24
			60	190.24
			60	190.24
17/01/2025	17:56:28.146	10		189.98
			10	189.98
			10	189.98
17/01/2025	17:55:38.512	3		190.18
			3	190.18
			3	190.18
17/01/2025	17:55:03.372	5		189.98
			5	189.98
			5	189.98
17/01/2025	17:51:38.936	59		189.96
			59	189.96
			59	189.96
17/01/2025	17:50:56.389	27		189.98
			27	189.98
			27	189.98
17/01/2025	17:49:03.563	110		189.84
			110	189.84
			110	189.84
17/01/2025	17:47:47.240	25		189.98
			25	189.98
			25	189.98
17/01/2025	17:47:25.118	10		189.94
			10	189.94
			10	189.94
17/01/2025	17:47:04.345	50		189.92
			50	189.92
			50	189.92
17/01/2025	17:46:20.282	100		189.80
			100	189.80
			100	189.80
17/01/2025	17:44:54.528	161		189.86
			161	189.86
			161	189.86
17/01/2025	17:43:03.102	10		190.10
			10	190.10
			10	190.10
17/01/2025	17:42:43.672	99		190.18
			99	190.18
			99	190.18
17/01/2025	17:41:59.448	104		190.28
			104	190.28
			104	190.28
17/01/2025	17:41:04.966	12		190.32
			12	190.32
			12	190.32
17/01/2025	17:39:26.505	1		190.48
			1	190.48
			1	190.48
17/01/2025	17:38:48.636	16		190.38
			16	190.38
			16	190.38
17/01/2025	17:38:39.969	5		190.46
			5	190.46
			5	190.46
17/01/2025	17:38:17.355	3		190.40
			3	190.40
			3	190.40
17/01/2025	17:37:41.337	592		190.14
			592	190.14
			592	190.14
17/01/2025	17:37:27.335	40		190.12
			40	190.12
			40	190.12
17/01/2025	17:36:57.936	127		190.02
			127	190.02
			127	190.02
17/01/2025	17:35:29.684	40		190.22
			40	190.22
			40	190.22
17/01/2025	17:35:06.192	1		190.24
			1	190.24
			1	190.24
17/01/2025	17:34:30.251	15		190.12
			15	190.12
			15	190.12
17/01/2025	17:32:49.683	158		190.26
			158	190.26
			158	190.26
17/01/2025	17:32:37.821	10		190.20
			10	190.20
			10	190.20
17/01/2025	17:32:37.705	8		190.20
			8	190.20
			8	190.20
17/01/2025	17:31:45.119	20		190.42
			20	190.42
			20	190.42
17/01/2025	17:31:06.598	250		190.40
			250	190.40
			250	190.40
17/01/2025	17:30:24.387	8		190.60
			8	190.60
			8	190.60
17/01/2025	17:30:15.760	3		190.60
			3	190.60
			3	190.60
17/01/2025	17:29:57.419	6		190.52
			6	190.52
			6	190.52
17/01/2025	17:29:56.424	7		190.58
			7	190.58
			7	190.58
17/01/2025	17:29:48.939	50		190.58
			50	190.58
			50	190.58
17/01/2025	17:29:38.163	8		190.56
			8	190.56
			8	190.56
17/01/2025	17:28:11.474	5		190.62
			5	190.62
			5	190.62
17/01/2025	17:26:44.246	15		190.58
			15	190.58
			15	190.58
17/01/2025	17:25:29.017	3		190.60
			3	190.60
			3	190.60
17/01/2025	17:25:11.810	32		190.56
			32	190.56
			32	190.56
17/01/2025	17:23:53.112	15		190.58
			15	190.58
			15	190.58
17/01/2025	17:21:41.193	100		190.42
			100	190.42
			100	190.42
17/01/2025	17:21:23.068	100		190.44
			100	190.44
			100	190.44
17/01/2025	17:20:34.724	10		190.42
			10	190.42
			10	190.42
17/01/2025	17:20:19.806	30		190.34
			30	190.34
			30	190.34
17/01/2025	17:20:01.633	15		190.48
			15	190.48
			15	190.48
17/01/2025	17:19:57.475	155		190.42
			155	190.42
			155	190.42
17/01/2025	17:18:17.904	93		190.38
			93	190.38
			93	190.38
17/01/2025	17:16:58.607	1 092		190.34
			1 092	190.34
			1 092	190.34
17/01/2025	17:14:02.231	2		190.50
			2	190.50
			2	190.50
17/01/2025	17:13:40.318	3		190.52
			3	190.52
			3	190.52
17/01/2025	17:13:37.905	5		190.52
			5	190.52
			5	190.52
17/01/2025	17:13:26.406	14		190.50
			14	190.50
			14	190.50
17/01/2025	17:13:24.815	4		190.50
			4	190.50
			4	190.50
17/01/2025	17:13:22.891	50		190.50
			50	190.50
			50	190.50
17/01/2025	17:12:51.136	9		190.52
			9	190.52
			9	190.52
17/01/2025	17:11:25.893	25		190.58
			25	190.58
			25	190.58
17/01/2025	17:10:40.689	20		190.40
			20	190.40
			20	190.40
17/01/2025	17:10:01.870	50		190.36
			50	190.36
			50	190.36
17/01/2025	17:09:53.253	6		190.30
			6	190.30
			6	190.30
17/01/2025	17:09:15.215	10		190.34
			10	190.34
			10	190.34
17/01/2025	17:09:12.096	13		190.36
			13	190.36
			13	190.36
17/01/2025	17:08:58.825	8		190.46
			8	190.46
			8	190.46
17/01/2025	17:08:46.918	160		190.50
			160	190.50
			160	190.50
17/01/2025	17:08:12.538	20		190.36
			20	190.36
			20	190.36
17/01/2025	17:08:08.491	29		190.44
			29	190.44
			29	190.44
17/01/2025	17:07:06.337	1		190.22
			1	190.22
			1	190.22
17/01/2025	17:06:19.327	3 500		190.00
			3 500	190.00
			3 480	190.00
			20	190.00
17/01/2025	17:06:08.364	1 500		190.20
			1 500	190.20
			1 500	190.20
17/01/2025	17:05:05.483	7		190.06
			7	190.06
			7	190.06
17/01/2025	17:04:57.576	7		190.00
			7	190.00
			7	190.00
17/01/2025	17:04:31.645	20		189.92
			20	189.92
			20	189.92
17/01/2025	17:03:07.441	265		189.80
			265	189.80
			265	189.80
17/01/2025	17:03:05.947	503		189.72
			503	189.72
			503	189.72
17/01/2025	17:02:51.409	6		189.92
			6	189.92
			6	189.92
17/01/2025	17:02:24.615	10		190.10
			10	190.10
			10	190.10
17/01/2025	17:02:02.545	2 010		189.92
			2 010	189.92
			2 010	189.92
17/01/2025	17:01:48.501	1 500		189.92
			1 500	189.92
			1 490	189.92
			10	189.92
17/01/2025	17:01:32.908	1 500		189.90
			1 500	189.90
			1 500	189.90
17/01/2025	17:01:28.429	7		189.88
			7	189.88
			7	189.88
17/01/2025	17:00:49.432	20		189.78
			20	189.78
			20	189.78
17/01/2025	16:59:42.663	37		189.90
			37	189.90
			37	189.90
17/01/2025	16:58:54.703	1 000		189.76
			1 000	189.76
			1 000	189.76
17/01/2025	16:57:47.029	8		189.70
			8	189.70
			8	189.70
17/01/2025	16:57:24.760	20		189.68
			20	189.68
			20	189.68
17/01/2025	16:57:13.843	6		189.66
			6	189.66
			6	189.66
17/01/2025	16:56:12.206	2		189.62
			2	189.62
			2	189.62
17/01/2025	16:54:33.830	90		189.48
			90	189.48
			90	189.48
17/01/2025	16:54:31.830	8		189.50
			8	189.50
			8	189.50
17/01/2025	16:54:26.084	12		189.50
			12	189.50
			12	189.50
17/01/2025	16:52:51.659	15		189.56
			15	189.56
			15	189.56
17/01/2025	16:52:22.125	6		189.40
			6	189.40
			6	189.40
17/01/2025	16:52:09.611	530		189.44
			530	189.44
			530	189.44
17/01/2025	16:51:46.381	150		189.40
			150	189.40
			150	189.40
17/01/2025	16:50:40.472	15		189.28
			15	189.28
			15	189.28
17/01/2025	16:50:22.258	15		189.34
			15	189.34
			15	189.34
17/01/2025	16:49:46.559	48		189.30
			48	189.30
			48	189.30
17/01/2025	16:49:36.963	3		189.18
			3	189.18
			3	189.18
17/01/2025	16:47:41.477	25		189.20
			25	189.20
			25	189.20
17/01/2025	16:47:41.179	8		189.10
			8	189.10
			8	189.10
17/01/2025	16:47:32.046	15		189.20
			15	189.20
			15	189.20
17/01/2025	16:47:21.483	3		189.30
			3	189.30
			3	189.30
17/01/2025	16:46:55.056	10		189.24
			10	189.24
			10	189.24
17/01/2025	16:45:30.786	3		189.04
			3	189.04
			3	189.04
17/01/2025	16:43:18.050	2		189.18
			2	189.18
			2	189.18
17/01/2025	16:43:09.307	32		189.14
			32	189.14
			32	189.14
17/01/2025	16:42:32.583	350		189.04
			350	189.04
			350	189.04
17/01/2025	16:42:14.155	15		189.02
			15	189.02
			15	189.02
17/01/2025	16:40:56.333	700		189.04
			700	189.04
			700	189.04
17/01/2025	16:37:13.429	24		188.92
			24	188.92
			24	188.92
17/01/2025	16:37:04.358	7		188.88
			7	188.88
			7	188.88
17/01/2025	16:36:27.513	50		189.10
			50	189.10
			50	189.10
17/01/2025	16:36:25.555	10		189.10
			10	189.10
			10	189.10
17/01/2025	16:36:23.924	26		189.04
			26	189.04
			26	189.04
17/01/2025	16:34:21.527	2		188.94
			2	188.94
			2	188.94
17/01/2025	16:33:46.830	25		188.98
			25	188.98
			25	188.98
17/01/2025	16:33:02.034	93		188.84
			93	188.84
			93	188.84
17/01/2025	16:32:36.509	100		188.82
			100	188.82
			100	188.82
17/01/2025	16:32:32.244	50		188.90
			50	188.90
			50	188.90
17/01/2025	16:29:26.354	35		188.76
			35	188.76
			35	188.76
17/01/2025	16:28:30.571	27		188.46
			27	188.46
			27	188.46
17/01/2025	16:27:15.434	10		188.20
			10	188.20
			10	188.20
17/01/2025	16:26:43.362	1		188.22
			1	188.22
			1	188.22
17/01/2025	16:25:48.290	1		188.50
			1	188.50
			1	188.50
17/01/2025	16:25:25.991	15		188.50
			15	188.50
			15	188.50
17/01/2025	16:24:01.706	5		188.10
			5	188.10
			5	188.10
17/01/2025	16:23:09.566	50		188.00
			50	188.00
			50	188.00
17/01/2025	16:22:50.186	30		187.86
			30	187.86
			30	187.86
17/01/2025	16:22:49.901	105		188.00
			85	188.00
			10	188.00
			105	188.00
			10	188.00
17/01/2025	16:21:25.312	10		188.72
			10	188.72
			10	188.72
17/01/2025	16:21:08.598	10		188.74
			10	188.74
			10	188.74
17/01/2025	16:20:32.130	30		188.66
			30	188.66
			30	188.66
17/01/2025	16:18:09.252	1 500		188.82
			1 500	188.82
			1 500	188.82
17/01/2025	16:17:50.035	1 500		188.80
			1 500	188.80
			1 500	188.80
17/01/2025	16:16:59.246	503		188.80
			503	188.80
			503	188.80
17/01/2025	16:16:54.751	54		188.80
			54	188.80
			54	188.80
17/01/2025	16:16:31.200	64		188.78
			64	188.78
			64	188.78
17/01/2025	16:15:47.167	1		188.76
			1	188.76
			1	188.76
17/01/2025	16:15:32.359	23		188.74
			23	188.74
			23	188.74
17/01/2025	16:14:44.410	350		188.68
			350	188.68
			350	188.68
17/01/2025	16:13:43.929	15		188.74
			15	188.74
			15	188.74
17/01/2025	16:12:40.380	7		188.52
			7	188.52
			7	188.52
17/01/2025	16:12:13.455	27		188.54
			27	188.54
			27	188.54
17/01/2025	16:11:54.599	100		188.36
			100	188.36
			100	188.36
17/01/2025	16:10:49.756	10		188.26
			10	188.26
			10	188.26
17/01/2025	16:09:59.073	20		188.28
			20	188.28
			20	188.28
17/01/2025	16:09:33.337	5		188.30
			5	188.30
			5	188.30
17/01/2025	16:09:14.672	5		188.44
			5	188.44
			5	188.44
17/01/2025	16:07:37.842	2		188.68
			2	188.68
			2	188.68
17/01/2025	16:06:42.773	1		188.26
			1	188.26
			1	188.26
17/01/2025	16:03:37.937	10		188.36
			10	188.36
			10	188.36
17/01/2025	16:02:34.330	1		188.56
			1	188.56
			1	188.56
17/01/2025	16:02:27.170	20		188.46
			20	188.46
			20	188.46
17/01/2025	16:02:21.825	83		188.50
			83	188.50
			83	188.50
17/01/2025	16:01:11.580	1 500		188.24
			1 500	188.24
			1 500	188.24
17/01/2025	16:01:05.643	8		188.28
			8	188.28
			8	188.28
17/01/2025	16:00:04.362	2		188.48
			2	188.48
			2	188.48
17/01/2025	15:59:30.951	1 500		188.24
			1 500	188.24
			1 500	188.24
17/01/2025	15:59:25.305	25		188.34
			25	188.34
			25	188.34
17/01/2025	15:58:49.889	3		188.40
			3	188.40
			3	188.40
17/01/2025	15:58:15.245	400		188.80
			400	188.80
			400	188.80
17/01/2025	15:58:05.836	20		188.84
			20	188.84
			20	188.84
17/01/2025	15:57:54.925	3		188.90
			3	188.90
			3	188.90
17/01/2025	15:57:46.328	100		189.00
			100	189.00
			100	189.00
17/01/2025	15:57:26.965	26		189.00
			26	189.00
			26	189.00
17/01/2025	15:55:23.713	5		188.64
			5	188.64
			5	188.64
17/01/2025	15:54:46.543	3		188.64
			3	188.64
			3	188.64
17/01/2025	15:54:42.523	13		188.56
			13	188.56
			13	188.56

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

Novo-Nordisk AS

Bid: 76.68 / Ask: 76.90
Volume: 308 678
-4.47%

Top 5 Turnover

Realtime Quotes
Last Update:
17/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice