Tradegate Exchange

Alphabet Inc. Class A

644

583

162.00

Date	Time	Volume	Order Volume	Price
17/05/2024	21:55:16.234	10		162.00
			10	162.00
			10	162.00
17/05/2024	21:53:45.998	204		162.04
			204	162.04
			204	162.04
17/05/2024	21:51:19.700	170		162.00
			60	162.00
			25	162.00
			170	162.00
			5	162.00
			40	162.00
			40	162.00
17/05/2024	21:50:37.238	30		161.90
			30	161.90
			30	161.90
17/05/2024	21:49:19.773	80		161.98
			80	161.98
			80	161.98
17/05/2024	21:47:11.991	18		161.96
			18	161.96
			18	161.96
17/05/2024	21:42:52.696	7		161.96
			7	161.96
			7	161.96
17/05/2024	21:33:02.816	50		161.82
			50	161.82
			50	161.82
17/05/2024	21:32:34.848	159		161.82
			159	161.82
			159	161.82
17/05/2024	21:30:51.905	4		161.82
			4	161.82
			4	161.82
17/05/2024	21:30:27.383	20		161.96
			20	161.96
			20	161.96
17/05/2024	21:27:28.878	10		161.86
			10	161.86
			10	161.86
17/05/2024	21:25:18.013	30		161.86
			30	161.86
			30	161.86
17/05/2024	21:24:22.169	100		161.80
			100	161.80
			100	161.80
17/05/2024	21:17:30.211	20		161.98
			20	161.98
			20	161.98
17/05/2024	21:12:02.781	10		161.88
			10	161.88
			10	161.88
17/05/2024	21:11:15.621	100		161.84
			100	161.84
			100	161.84
17/05/2024	21:04:09.208	2		161.80
			2	161.80
			2	161.80
17/05/2024	21:02:46.045	2		161.94
			2	161.94
			2	161.94
17/05/2024	20:53:33.889	70		161.68
			70	161.68
			70	161.68
17/05/2024	20:52:25.557	10		161.58
			10	161.58
			10	161.58
17/05/2024	20:45:49.686	5		161.46
			5	161.46
			5	161.46
17/05/2024	20:42:16.877	15		161.46
			15	161.46
			15	161.46
17/05/2024	20:39:22.666	13		161.54
			13	161.54
			13	161.54
17/05/2024	20:38:46.152	30		161.46
			30	161.46
			30	161.46
17/05/2024	20:35:38.805	1		161.34
			1	161.34
			1	161.34
17/05/2024	20:30:07.279	362		161.42
			362	161.42
			362	161.42
17/05/2024	20:26:57.147	20		161.24
			20	161.24
			20	161.24
17/05/2024	20:26:45.654	18		161.36
			18	161.36
			18	161.36
17/05/2024	20:26:35.288	20		161.34
			20	161.34
			20	161.34
17/05/2024	20:25:16.819	15		161.34
			15	161.34
			15	161.34
17/05/2024	20:23:47.191	10		161.18
			10	161.18
			10	161.18
17/05/2024	20:21:36.271	10		161.30
			10	161.30
			10	161.30
17/05/2024	20:15:41.639	1		161.40
			1	161.40
			1	161.40
17/05/2024	20:14:44.749	3		161.36
			3	161.36
			3	161.36
17/05/2024	20:14:42.182	30		161.22
			30	161.22
			30	161.22
17/05/2024	20:11:56.152	1 500		161.46
			1 500	161.46
			1 500	161.46
17/05/2024	20:11:00.760	50		161.44
			50	161.44
			50	161.44
17/05/2024	20:08:03.192	20		161.58
			20	161.58
			20	161.58
17/05/2024	20:07:51.129	102		161.46
			102	161.46
			102	161.46
17/05/2024	20:04:51.118	122		161.38
			122	161.38
			122	161.38
17/05/2024	20:04:00.125	15		161.58
			15	161.58
			15	161.58
17/05/2024	19:59:21.381	4		161.62
			4	161.62
			4	161.62
17/05/2024	19:52:43.717	20		161.68
			20	161.68
			20	161.68
17/05/2024	19:51:36.171	40		161.76
			40	161.76
			40	161.76
17/05/2024	19:47:31.750	20		161.76
			20	161.76
			20	161.76
17/05/2024	19:45:46.043	50		161.88
			50	161.88
			50	161.88
17/05/2024	19:43:51.313	20		161.82
			20	161.82
			20	161.82
17/05/2024	19:43:13.503	18		161.96
			18	161.96
			18	161.96
17/05/2024	19:33:44.418	131		161.98
			131	161.98
			131	161.98
17/05/2024	19:33:02.183	1 500		161.98
			1 500	161.98
			1 500	161.98
17/05/2024	19:32:48.797	369		161.98
			60	161.98
			309	161.98
			369	161.98
17/05/2024	19:29:25.773	150		161.90
			150	161.90
			150	161.90
17/05/2024	19:27:57.353	90		161.86
			90	161.86
			90	161.86
17/05/2024	19:24:32.628	142		161.92
			142	161.92
			142	161.92
17/05/2024	19:22:32.448	10		161.92
			10	161.92
			10	161.92
17/05/2024	19:20:40.658	2		161.82
			2	161.82
			2	161.82
17/05/2024	19:17:20.329	50		161.98
			50	161.98
			50	161.98
17/05/2024	19:17:16.162	156		161.92
			156	161.92
			156	161.92
17/05/2024	19:16:21.455	15		161.98
			15	161.98
			15	161.98
17/05/2024	19:15:53.833	20		161.98
			20	161.98
			20	161.98
17/05/2024	19:13:12.280	23		161.90
			23	161.90
			23	161.90
17/05/2024	19:09:49.554	75		161.86
			75	161.86
			75	161.86
17/05/2024	19:09:08.071	20		161.82
			20	161.82
			20	161.82
17/05/2024	19:05:43.902	1		161.96
			1	161.96
			1	161.96
17/05/2024	19:03:59.212	20		162.02
			20	162.02
			20	162.02
17/05/2024	19:00:54.858	3		161.98
			3	161.98
			3	161.98
17/05/2024	18:57:16.100	1		161.94
			1	161.94
			1	161.94
17/05/2024	18:55:26.457	155		161.94
			155	161.94
			155	161.94
17/05/2024	18:52:25.923	4		161.98
			4	161.98
			4	161.98
17/05/2024	18:52:22.676	2		161.98
			2	161.98
			2	161.98
17/05/2024	18:51:49.877	50		161.98
			50	161.98
			50	161.98
17/05/2024	18:50:39.446	16		161.84
			16	161.84
			16	161.84
17/05/2024	18:49:50.571	15		161.98
			15	161.98
			15	161.98
17/05/2024	18:48:55.658	1		161.90
			1	161.90
			1	161.90
17/05/2024	18:47:24.739	5		161.86
			5	161.86
			5	161.86
17/05/2024	18:46:36.380	10		161.94
			10	161.94
			10	161.94
17/05/2024	18:46:33.554	59		161.84
			59	161.84
			59	161.84
17/05/2024	18:45:04.105	3		161.82
			3	161.82
			3	161.82
17/05/2024	18:44:34.046	4		161.82
			4	161.82
			4	161.82
17/05/2024	18:41:52.810	10		161.92
			10	161.92
			10	161.92
17/05/2024	18:41:16.782	3		161.82
			3	161.82
			3	161.82
17/05/2024	18:41:07.814	3		161.82
			3	161.82
			3	161.82
17/05/2024	18:40:16.145	10		161.80
			10	161.80
			10	161.80
17/05/2024	18:39:41.155	10		161.80
			10	161.80
			10	161.80
17/05/2024	18:38:57.242	9		161.82
			9	161.82
			9	161.82
17/05/2024	18:38:31.085	75		161.82
			53	161.82
			22	161.82
			75	161.82
17/05/2024	18:33:35.958	20		161.74
			20	161.74
			20	161.74
17/05/2024	18:29:36.241	2		161.72
			2	161.72
			2	161.72
17/05/2024	18:28:57.914	50		161.64
			50	161.64
			50	161.64
17/05/2024	18:27:26.221	10		161.62
			10	161.62
			10	161.62
17/05/2024	18:27:14.036	6		161.76
			6	161.76
			6	161.76
17/05/2024	18:27:06.639	5		161.76
			5	161.76
			5	161.76
17/05/2024	18:26:20.791	32		161.68
			32	161.68
			32	161.68
17/05/2024	18:21:21.914	1		161.84
			1	161.84
			1	161.84
17/05/2024	18:21:07.963	10		161.84
			10	161.84
			10	161.84
17/05/2024	18:20:49.980	25		161.84
			25	161.84
			25	161.84
17/05/2024	18:20:34.599	3		161.76
			3	161.76
			3	161.76
17/05/2024	18:19:02.787	49		161.72
			49	161.72
			49	161.72
17/05/2024	18:16:55.292	9		161.70
			9	161.70
			9	161.70
17/05/2024	18:15:14.371	19		161.58
			19	161.58
			19	161.58
17/05/2024	18:14:29.595	10		161.74
			10	161.74
			10	161.74
17/05/2024	18:13:24.264	1		161.76
			1	161.76
			1	161.76
17/05/2024	18:13:21.670	10		161.64
			10	161.64
			10	161.64
17/05/2024	18:10:54.160	12		161.74
			12	161.74
			12	161.74
17/05/2024	18:05:41.194	40		161.62
			40	161.62
			40	161.62
17/05/2024	18:05:02.199	1		161.60
			1	161.60
			1	161.60
17/05/2024	18:03:06.068	140		161.64
			140	161.64
			140	161.64
17/05/2024	18:02:47.484	15		161.60
			15	161.60
			15	161.60
17/05/2024	17:59:19.529	20		161.72
			20	161.72
			20	161.72
17/05/2024	17:59:13.853	113		161.72
			113	161.72
			113	161.72
17/05/2024	17:58:03.298	18		161.64
			18	161.64
			18	161.64
17/05/2024	17:57:22.217	2		161.68
			2	161.68
			2	161.68
17/05/2024	17:53:39.041	30		161.50
			30	161.50
			30	161.50
17/05/2024	17:53:36.821	100		161.50
			100	161.50
			100	161.50
17/05/2024	17:52:56.516	3		161.62
			3	161.62
			3	161.62
17/05/2024	17:51:38.773	100		161.48
			100	161.48
			100	161.48
17/05/2024	17:50:53.844	100		161.44
			100	161.44
			100	161.44
17/05/2024	17:50:46.025	30		161.44
			30	161.44
			30	161.44
17/05/2024	17:49:58.556	3		161.44
			3	161.44
			3	161.44
17/05/2024	17:49:54.251	2		161.30
			2	161.30
			2	161.30
17/05/2024	17:46:04.123	10		161.44
			10	161.44
			10	161.44
17/05/2024	17:45:52.054	45		161.40
			45	161.40
			45	161.40
17/05/2024	17:45:23.842	20		161.32
			20	161.32
			20	161.32
17/05/2024	17:44:55.177	20		161.44
			20	161.44
			20	161.44
17/05/2024	17:43:45.671	100		161.52
			100	161.52
			100	161.52
17/05/2024	17:43:44.967	5		161.52
			5	161.52
			5	161.52
17/05/2024	17:43:23.502	100		161.56
			100	161.56
			80	161.56
			20	161.56
17/05/2024	17:42:27.708	15		161.60
			15	161.60
			15	161.60
17/05/2024	17:41:11.366	79		161.48
			79	161.48
			79	161.48
17/05/2024	17:41:06.935	37		161.48
			37	161.48
			37	161.48
17/05/2024	17:38:54.968	40		161.44
			40	161.44
			40	161.44
17/05/2024	17:35:12.676	60		161.58
			60	161.58
			60	161.58
17/05/2024	17:34:05.039	8		161.64
			8	161.64
			8	161.64
17/05/2024	17:32:45.427	298		161.62
			298	161.62
			298	161.62
17/05/2024	17:31:35.051	12		161.62
			12	161.62
			12	161.62
17/05/2024	17:31:13.893	12		161.62
			12	161.62
			12	161.62
17/05/2024	17:30:49.111	9		161.64
			9	161.64
			9	161.64
17/05/2024	17:29:49.822	40		161.60
			40	161.60
			40	161.60
17/05/2024	17:29:19.609	66		161.64
			66	161.64
			66	161.64
17/05/2024	17:28:53.608	300		161.64
			300	161.64
			300	161.64
17/05/2024	17:27:47.022	80		161.58
			80	161.58
			80	161.58
17/05/2024	17:26:38.153	20		161.64
			20	161.64
			20	161.64
17/05/2024	17:25:54.982	50		161.60
			50	161.60
			50	161.60
17/05/2024	17:25:13.445	13		161.50
			13	161.50
			13	161.50
17/05/2024	17:23:27.789	51		161.54
			51	161.54
			51	161.54
17/05/2024	17:21:35.041	4		161.56
			4	161.56
			4	161.56
17/05/2024	17:21:06.919	9		161.60
			9	161.60
			9	161.60
17/05/2024	17:20:33.585	200		161.50
			200	161.50
			200	161.50
17/05/2024	17:19:22.938	15		161.52
			15	161.52
			15	161.52
17/05/2024	17:19:13.922	6		161.54
			6	161.54
			6	161.54
17/05/2024	17:18:58.604	1		161.60
			1	161.60
			1	161.60
17/05/2024	17:12:55.516	17		161.40
			17	161.40
			17	161.40
17/05/2024	17:12:20.119	4		161.52
			4	161.52
			4	161.52
17/05/2024	17:11:37.669	125		161.44
			125	161.44
			125	161.44
17/05/2024	17:10:11.597	6		161.52
			6	161.52
			6	161.52
17/05/2024	17:09:43.901	20		161.48
			20	161.48
			20	161.48
17/05/2024	17:08:37.436	536		161.44
			536	161.44
			536	161.44
17/05/2024	17:07:34.796	569		161.32
			569	161.32
			569	161.32
17/05/2024	17:06:38.613	26		161.36
			26	161.36
			26	161.36
17/05/2024	17:06:33.440	20		161.42
			20	161.42
			20	161.42
17/05/2024	17:06:22.647	63		161.36
			63	161.36
			63	161.36
17/05/2024	17:05:02.873	2		161.34
			2	161.34
			2	161.34
17/05/2024	17:04:12.278	10		161.38
			10	161.38
			10	161.38
17/05/2024	17:01:45.128	7		161.52
			7	161.52
			7	161.52
17/05/2024	17:01:41.912	10		161.58
			10	161.58
			10	161.58
17/05/2024	17:01:12.989	19		161.54
			19	161.54
			19	161.54
17/05/2024	17:00:20.023	1		161.46
			1	161.46
			1	161.46
17/05/2024	16:59:20.353	300		161.46
			300	161.46
			300	161.46
17/05/2024	16:58:00.818	123		161.50
			123	161.50
			123	161.50
17/05/2024	16:56:48.406	11		161.54
			11	161.54
			11	161.54
17/05/2024	16:52:43.187	100		161.70
			100	161.70
			100	161.70
17/05/2024	16:51:12.940	23		161.80
			23	161.80
			23	161.80
17/05/2024	16:51:09.803	6		161.72
			6	161.72
			6	161.72
17/05/2024	16:51:07.570	5		161.78
			5	161.78
			5	161.78
17/05/2024	16:50:52.185	70		161.78
			70	161.78
			70	161.78
17/05/2024	16:50:49.694	6		161.80
			6	161.80
			6	161.80
17/05/2024	16:49:59.234	25		161.88
			25	161.88
			25	161.88
17/05/2024	16:49:41.885	400		161.86
			400	161.86
			400	161.86
17/05/2024	16:48:01.013	35		161.98
			35	161.98
			35	161.98
17/05/2024	16:46:58.032	125		161.90
			125	161.90
			125	161.90
17/05/2024	16:45:06.774	10		161.92
			10	161.92
			10	161.92
17/05/2024	16:44:41.518	7		161.88
			7	161.88
			7	161.88
17/05/2024	16:43:14.501	50		162.02
			50	162.02
			10	162.02
			40	162.02
17/05/2024	16:43:14.315	80		161.96
			80	161.96
			80	161.96
17/05/2024	16:41:28.239	465		161.98
			465	161.98
			465	161.98
17/05/2024	16:40:35.064	50		162.02
			50	162.02
			50	162.02
17/05/2024	16:40:25.837	6		162.00
			6	162.00
			6	162.00
17/05/2024	16:39:47.298	1 097		162.00
			157	162.00
			500	162.00
			1 097	162.00
			30	162.00
			19	162.00
			15	162.00
			309	162.00
			2	162.00
			15	162.00
			20	162.00
			30	162.00
17/05/2024	16:39:20.238	1 500		162.00
			846	162.00
			600	162.00
			1 500	162.00
			45	162.00
			9	162.00
17/05/2024	16:37:28.208	3		161.98
			3	161.98
			3	161.98
17/05/2024	16:36:23.117	100		161.84
			100	161.84
			100	161.84
17/05/2024	16:35:52.768	22		161.94
			22	161.94
			22	161.94
17/05/2024	16:35:48.762	21		161.94
			21	161.94
			21	161.94
17/05/2024	16:35:26.267	4		161.86
			4	161.86
			4	161.86
17/05/2024	16:35:16.376	5		161.94
			5	161.94
			5	161.94
17/05/2024	16:35:13.944	10		161.90
			10	161.90
			10	161.90
17/05/2024	16:34:26.701	3		161.76
			3	161.76
			3	161.76
17/05/2024	16:33:50.180	3		161.74
			3	161.74
			3	161.74
17/05/2024	16:29:38.507	27		161.76
			27	161.76
			27	161.76
17/05/2024	16:29:38.390	20		161.76
			20	161.76
			20	161.76
17/05/2024	16:29:35.784	65		161.76
			65	161.76
			65	161.76
17/05/2024	16:26:54.330	40		161.74
			40	161.74
			40	161.74
17/05/2024	16:25:56.078	100		161.74
			100	161.74
			100	161.74
17/05/2024	16:21:50.829	20		161.62
			20	161.62
			20	161.62
17/05/2024	16:21:19.130	17		161.66
			17	161.66
			17	161.66
17/05/2024	16:19:12.328	13		161.68
			13	161.68
			13	161.68
17/05/2024	16:16:59.527	15		161.74
			15	161.74
			15	161.74
17/05/2024	16:16:02.506	30		161.68
			30	161.68
			30	161.68
17/05/2024	16:15:38.878	6		161.74
			6	161.74
			6	161.74
17/05/2024	16:14:28.896	8		161.60
			8	161.60
			8	161.60
17/05/2024	16:12:20.612	110		161.50
			110	161.50
			110	161.50
17/05/2024	16:10:00.240	21		161.46
			21	161.46
			21	161.46
17/05/2024	16:09:52.970	80		161.38
			80	161.38
			80	161.38
17/05/2024	16:08:27.611	1 497		161.20
			1 497	161.20
			1 497	161.20
17/05/2024	16:06:55.193	22		161.40
			22	161.40
			22	161.40
17/05/2024	16:05:27.752	50		161.40
			50	161.40
			50	161.40
17/05/2024	16:05:27.603	118		161.42
			118	161.42
			118	161.42
17/05/2024	16:05:18.730	20		161.46
			20	161.46
			20	161.46
17/05/2024	16:04:24.952	1		161.38
			1	161.38
			1	161.38
17/05/2024	16:04:13.638	31		161.36
			31	161.36
			31	161.36
17/05/2024	16:01:23.277	40		161.44
			40	161.44
			40	161.44
17/05/2024	16:00:20.217	27		161.58
			27	161.58
			27	161.58
17/05/2024	16:00:16.595	40		161.56
			40	161.56
			40	161.56
17/05/2024	16:00:12.150	39		161.50
			19	161.50
			39	161.50
			20	161.50
17/05/2024	16:00:11.319	45		161.46
			45	161.46
			45	161.46
17/05/2024	16:00:06.661	23		161.40
			23	161.40
			23	161.40
17/05/2024	15:59:20.493	50		161.38
			50	161.38
			50	161.38
17/05/2024	15:59:13.604	9		161.30
			9	161.30
			9	161.30
17/05/2024	15:58:28.156	13		161.16
			13	161.16
			13	161.16
17/05/2024	15:58:20.924	33		161.16
			33	161.16
			33	161.16
17/05/2024	15:57:29.292	10		161.14
			10	161.14
			10	161.14
17/05/2024	15:56:48.418	50		161.16
			50	161.16
			50	161.16
17/05/2024	15:56:24.037	205		161.00
			100	161.00
			205	161.00
			4	161.00
			76	161.00
			25	161.00
17/05/2024	15:55:13.834	17		160.76
			17	160.76
			17	160.76
17/05/2024	15:55:11.330	2		160.78
			2	160.78
			2	160.78
17/05/2024	15:54:14.651	5		160.88
			5	160.88
			5	160.88
17/05/2024	15:52:44.814	12		160.90
			12	160.90
			12	160.90
17/05/2024	15:51:50.909	60		160.98
			60	160.98
			60	160.98
17/05/2024	15:49:47.772	60		160.66
			60	160.66
			60	160.66
17/05/2024	15:49:44.909	1		160.64
			1	160.64
			1	160.64
17/05/2024	15:48:10.194	1		160.84
			1	160.84
			1	160.84
17/05/2024	15:46:56.248	9		160.94
			9	160.94
			9	160.94
17/05/2024	15:46:48.489	1 000		160.98
			1 000	160.98
			1 000	160.98
17/05/2024	15:46:45.852	16		161.02
			16	161.02
			16	161.02
17/05/2024	15:43:30.014	20		160.70
			20	160.70
			20	160.70
17/05/2024	15:41:55.188	15		160.82
			15	160.82
			15	160.82
17/05/2024	15:41:53.461	4		160.84
			4	160.84
			4	160.84
17/05/2024	15:40:09.038	37		160.80
			37	160.80
			37	160.80
17/05/2024	15:36:12.642	1		160.66
			1	160.66
			1	160.66
17/05/2024	15:34:30.557	2		161.16
			2	161.16
			2	161.16
17/05/2024	15:34:18.335	115		161.12
			115	161.12
			115	161.12
17/05/2024	15:34:17.749	5		161.16
			5	161.16
			5	161.16
17/05/2024	15:34:17.512	20		161.10
			20	161.10
			20	161.10
17/05/2024	15:34:14.988	6		161.08
			6	161.08
			6	161.08
17/05/2024	15:34:10.233	5		161.00
			5	161.00
			5	161.00
17/05/2024	15:33:19.318	100		160.50
			100	160.50
			100	160.50
17/05/2024	15:31:18.716	3		160.66
			3	160.66
			3	160.66
17/05/2024	15:31:09.131	50		160.40
			50	160.40
			50	160.40
17/05/2024	15:30:43.029	10		160.28
			10	160.28
			10	160.28
17/05/2024	15:30:15.107	10		160.56
			1	160.56
			9	160.56
			10	160.56
17/05/2024	15:27:53.875	320		160.50
			320	160.50
			300	160.50
			20	160.50
17/05/2024	15:27:42.554	500		160.50
			500	160.50
			500	160.50
17/05/2024	15:27:01.491	10		160.02
			10	160.02
			10	160.02
17/05/2024	15:23:51.570	1		160.40
			1	160.40
			1	160.40
17/05/2024	15:23:44.878	10		160.40
			10	160.40
			10	160.40
17/05/2024	15:23:18.142	1		160.32
			1	160.32
			1	160.32
17/05/2024	15:20:43.332	125		160.48
			125	160.48
			125	160.48
17/05/2024	15:20:39.050	25		160.48
			25	160.48
			25	160.48
17/05/2024	15:15:54.529	1		160.48
			1	160.48
			1	160.48
17/05/2024	15:15:50.313	10		160.48
			10	160.48
			10	160.48
17/05/2024	15:15:26.677	2		160.48
			2	160.48
			2	160.48
17/05/2024	15:11:20.530	62		160.48
			62	160.48
			62	160.48
17/05/2024	15:11:11.049	6		160.46
			6	160.46
			6	160.46
17/05/2024	15:10:34.991	10		160.48
			10	160.48
			10	160.48
17/05/2024	15:10:26.494	31		160.42
			31	160.42
			31	160.42
17/05/2024	15:09:04.481	25		160.44
			25	160.44
			25	160.44
17/05/2024	15:08:52.271	40		160.46
			40	160.46
			40	160.46
17/05/2024	15:08:34.155	5		160.48
			5	160.48
			5	160.48
17/05/2024	15:08:15.782	3		160.48
			3	160.48
			3	160.48
17/05/2024	15:05:09.944	35		160.46
			35	160.46
			35	160.46
17/05/2024	15:03:09.470	10		160.54
			10	160.54
			10	160.54
17/05/2024	15:03:05.051	3		160.54
			3	160.54
			3	160.54
17/05/2024	15:00:59.819	186		160.50
			186	160.50
			186	160.50
17/05/2024	14:57:53.154	26		160.52
			26	160.52
			26	160.52
17/05/2024	14:52:58.408	18		160.60
			18	160.60
			18	160.60
17/05/2024	14:52:56.769	10		160.54
			10	160.54
			10	160.54
17/05/2024	14:52:23.674	12		160.60
			12	160.60
			12	160.60
17/05/2024	14:49:34.000	8		160.60
			8	160.60
			8	160.60
17/05/2024	14:48:22.849	6		160.52
			6	160.52
			6	160.52
17/05/2024	14:46:24.776	68		160.52
			68	160.52
			68	160.52
17/05/2024	14:43:11.812	61		160.70
			61	160.70
			61	160.70
17/05/2024	14:41:31.777	16		160.72
			16	160.72
			16	160.72
17/05/2024	14:38:49.896	25		160.74
			25	160.74
			25	160.74
17/05/2024	14:38:19.370	500		160.74
			500	160.74
			500	160.74
17/05/2024	14:37:25.864	10		160.70
			10	160.70
			10	160.70
17/05/2024	14:37:01.294	10		160.70
			10	160.70
			10	160.70
17/05/2024	14:36:10.596	2		160.68
			2	160.68
			2	160.68
17/05/2024	14:34:59.519	5		160.66
			5	160.66
			5	160.66
17/05/2024	14:34:42.277	100		160.64
			100	160.64
			100	160.64
17/05/2024	14:32:56.190	30		160.68
			30	160.68
			30	160.68
17/05/2024	14:30:57.642	10		160.62
			10	160.62
			10	160.62
17/05/2024	14:29:39.921	75		160.72
			75	160.72
			75	160.72
17/05/2024	14:28:46.595	500		160.68
			500	160.68
			500	160.68
17/05/2024	14:28:13.818	30		160.70
			30	160.70
			30	160.70
17/05/2024	14:27:20.067	100		160.68
			100	160.68
			100	160.68
17/05/2024	14:27:10.221	14		160.68
			14	160.68
			14	160.68
17/05/2024	14:25:22.016	5		160.70
			5	160.70
			5	160.70
17/05/2024	14:23:03.749	10		160.70
			10	160.70
			10	160.70
17/05/2024	14:22:09.674	186		160.56
			186	160.56
			186	160.56
17/05/2024	14:16:26.057	20		160.66
			20	160.66
			20	160.66
17/05/2024	14:16:19.031	4		160.70
			4	160.70
			4	160.70
17/05/2024	14:16:09.665	7		160.66
			7	160.66
			7	160.66
17/05/2024	14:14:19.521	4		160.72
			4	160.72
			4	160.72
17/05/2024	14:13:45.533	311		160.72
			311	160.72
			311	160.72
17/05/2024	14:13:13.212	5		160.74
			5	160.74
			5	160.74
17/05/2024	14:12:49.776	50		160.76
			50	160.76
			50	160.76
17/05/2024	14:12:45.143	10		160.70
			10	160.70
			10	160.70
17/05/2024	14:08:44.038	50		160.54
			50	160.54
			50	160.54
17/05/2024	14:07:13.618	63		160.54
			63	160.54
			63	160.54
17/05/2024	14:06:22.371	4		160.58
			4	160.58
			4	160.58
17/05/2024	14:05:54.769	2		160.52
			2	160.52
			2	160.52
17/05/2024	14:05:52.456	10		160.52
			10	160.52
			10	160.52
17/05/2024	14:04:03.598	92		160.50
			92	160.50
			92	160.50
17/05/2024	14:01:43.356	50		160.54
			50	160.54
			50	160.54

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice