Tradegate Exchange

Alphabet Inc. Class A

1189

991

171.62

Date	Time	Volume	Order Volume	Price
30/07/2025	17:44:28.474	35		171.62
			35	171.62
			35	171.62
30/07/2025	17:43:58.594	1 088		171.62
			1 088	171.62
			1 088	171.62
30/07/2025	17:43:40.404	2		171.62
			2	171.62
			2	171.62
30/07/2025	17:43:03.570	40		171.50
			40	171.50
			40	171.50
30/07/2025	17:42:44.975	2		171.58
			2	171.58
			2	171.58
30/07/2025	17:42:32.281	1		171.60
			1	171.60
			1	171.60
30/07/2025	17:42:31.980	1		171.52
			1	171.52
			1	171.52
30/07/2025	17:42:22.435	25		171.60
			25	171.60
			25	171.60
30/07/2025	17:42:21.494	100		171.60
			100	171.60
			100	171.60
30/07/2025	17:42:14.563	8		171.66
			8	171.66
			8	171.66
30/07/2025	17:41:42.249	18		171.58
			18	171.58
			18	171.58
30/07/2025	17:41:14.972	10		171.58
			10	171.58
			10	171.58
30/07/2025	17:41:13.585	100		171.58
			100	171.58
			100	171.58
30/07/2025	17:40:56.823	300		171.54
			300	171.54
			300	171.54
30/07/2025	17:40:23.406	30		171.52
			30	171.52
			30	171.52
30/07/2025	17:39:28.015	18		171.52
			18	171.52
			18	171.52
30/07/2025	17:39:08.369	9		171.56
			9	171.56
			9	171.56
30/07/2025	17:38:47.629	58		171.52
			58	171.52
			58	171.52
30/07/2025	17:38:44.337	10		171.64
			10	171.64
			10	171.64
30/07/2025	17:38:22.211	471		171.46
			471	171.46
			461	171.46
			10	171.46
30/07/2025	17:36:23.884	29		171.60
			29	171.60
			29	171.60
30/07/2025	17:35:47.206	51		171.48
			51	171.48
			51	171.48
30/07/2025	17:35:29.300	67		171.46
			67	171.46
			67	171.46
30/07/2025	17:35:25.186	2		171.56
			2	171.56
			2	171.56
30/07/2025	17:35:17.096	25		171.50
			25	171.50
			25	171.50
30/07/2025	17:33:25.793	2		171.46
			2	171.46
			2	171.46
30/07/2025	17:33:17.956	3		171.44
			3	171.44
			3	171.44
30/07/2025	17:32:25.447	46		171.60
			46	171.60
			46	171.60
30/07/2025	17:32:17.054	4		171.60
			4	171.60
			4	171.60
30/07/2025	17:31:36.986	10		171.54
			10	171.54
			10	171.54
30/07/2025	17:30:57.063	10		171.46
			10	171.46
			10	171.46
30/07/2025	17:30:55.194	18		171.46
			18	171.46
			18	171.46
30/07/2025	17:30:49.901	2		171.62
			2	171.62
			2	171.62
30/07/2025	17:30:42.877	3		171.60
			3	171.60
			3	171.60
30/07/2025	17:30:33.878	20		171.62
			20	171.62
			20	171.62
30/07/2025	17:30:25.066	12		171.58
			12	171.58
			12	171.58
30/07/2025	17:28:19.729	4		171.48
			4	171.48
			4	171.48
30/07/2025	17:28:07.232	18		171.42
			18	171.42
			18	171.42
30/07/2025	17:27:44.010	2		171.48
			2	171.48
			2	171.48
30/07/2025	17:26:30.518	75		171.50
			75	171.50
			75	171.50
30/07/2025	17:26:21.302	19		171.48
			19	171.48
			19	171.48
30/07/2025	17:25:55.616	27		171.38
			27	171.38
			27	171.38
30/07/2025	17:25:22.202	5		171.50
			5	171.50
			5	171.50
30/07/2025	17:24:24.896	240		171.50
			240	171.50
			240	171.50
30/07/2025	17:24:05.825	1		171.42
			1	171.42
			1	171.42
30/07/2025	17:23:56.236	1		171.42
			1	171.42
			1	171.42
30/07/2025	17:23:55.058	1		171.36
			1	171.36
			1	171.36
30/07/2025	17:23:42.518	11		171.44
			11	171.44
			11	171.44
30/07/2025	17:23:30.850	50		171.48
			50	171.48
			50	171.48
30/07/2025	17:23:21.666	50		171.48
			50	171.48
			50	171.48
30/07/2025	17:21:36.072	100		171.28
			100	171.28
			100	171.28
30/07/2025	17:20:44.712	2		171.20
			2	171.20
			2	171.20
30/07/2025	17:20:40.374	118		171.22
			118	171.22
			118	171.22
30/07/2025	17:19:48.561	163		171.16
			163	171.16
			163	171.16
30/07/2025	17:19:39.249	2		171.14
			2	171.14
			2	171.14
30/07/2025	17:19:12.090	4		171.24
			4	171.24
			4	171.24
30/07/2025	17:19:05.173	10		171.16
			10	171.16
			10	171.16
30/07/2025	17:17:46.347	500		171.30
			500	171.30
			500	171.30
30/07/2025	17:17:45.062	3		171.34
			3	171.34
			3	171.34
30/07/2025	17:17:44.811	80		171.34
			80	171.34
			80	171.34
30/07/2025	17:16:36.750	300		171.38
			300	171.38
			300	171.38
30/07/2025	17:15:31.958	1		171.30
			1	171.30
			1	171.30
30/07/2025	17:15:09.260	1		171.26
			1	171.26
			1	171.26
30/07/2025	17:15:06.598	1		171.32
			1	171.32
			1	171.32
30/07/2025	17:14:54.024	1		171.30
			1	171.30
			1	171.30
30/07/2025	17:14:43.569	3		171.38
			3	171.38
			3	171.38
30/07/2025	17:14:36.859	6		171.38
			6	171.38
			6	171.38
30/07/2025	17:14:18.533	4		171.28
			4	171.28
			4	171.28
30/07/2025	17:13:33.679	6		171.40
			6	171.40
			6	171.40
30/07/2025	17:12:20.682	30		171.26
			30	171.26
			30	171.26
30/07/2025	17:12:12.425	30		171.34
			30	171.34
			30	171.34
30/07/2025	17:11:52.516	6		171.36
			6	171.36
			6	171.36
30/07/2025	17:11:12.526	1		171.32
			1	171.32
			1	171.32
30/07/2025	17:09:59.450	5		171.38
			5	171.38
			5	171.38
30/07/2025	17:08:53.537	16		171.34
			16	171.34
			16	171.34
30/07/2025	17:08:44.324	6		171.34
			6	171.34
			6	171.34
30/07/2025	17:08:31.007	32		171.38
			32	171.38
			32	171.38
30/07/2025	17:07:54.534	65		171.30
			65	171.30
			65	171.30
30/07/2025	17:07:23.129	15		171.40
			15	171.40
			15	171.40
30/07/2025	17:07:20.893	200		171.46
			200	171.46
			200	171.46
30/07/2025	17:07:16.382	68		171.50
			68	171.50
			68	171.50
30/07/2025	17:07:11.569	50		171.50
			50	171.50
			50	171.50
30/07/2025	17:07:06.184	424		171.50
			424	171.50
			110	171.50
			314	171.50
30/07/2025	17:06:03.009	72		171.40
			72	171.40
			72	171.40
30/07/2025	17:05:33.661	5		171.36
			5	171.36
			5	171.36
30/07/2025	17:05:33.610	50		171.38
			50	171.38
			50	171.38
30/07/2025	17:04:50.219	8		171.24
			8	171.24
			8	171.24
30/07/2025	17:04:26.315	150		171.14
			150	171.14
			150	171.14
30/07/2025	17:04:05.125	87		171.12
			87	171.12
			87	171.12
30/07/2025	17:03:30.811	55		171.14
			55	171.14
			55	171.14
30/07/2025	17:02:27.065	18		171.18
			18	171.18
			18	171.18
30/07/2025	17:02:26.316	50		171.18
			50	171.18
			50	171.18
30/07/2025	17:02:22.377	4		171.18
			4	171.18
			4	171.18
30/07/2025	17:02:06.484	18		171.06
			18	171.06
			18	171.06
30/07/2025	17:01:37.248	32		170.98
			32	170.98
			32	170.98
30/07/2025	17:01:15.695	134		171.00
			134	171.00
			134	171.00
30/07/2025	17:00:40.770	25		170.94
			25	170.94
			25	170.94
30/07/2025	17:00:28.841	2		170.92
			2	170.92
			2	170.92
30/07/2025	16:59:56.876	4		170.88
			4	170.88
			4	170.88
30/07/2025	16:59:51.870	6		170.88
			6	170.88
			6	170.88
30/07/2025	16:59:37.685	150		170.90
			150	170.90
			150	170.90
30/07/2025	16:59:27.765	20		171.02
			20	171.02
			20	171.02
30/07/2025	16:59:25.877	100		171.02
			100	171.02
			100	171.02
30/07/2025	16:59:21.266	6		171.00
			6	171.00
			6	171.00
30/07/2025	16:59:08.595	6		171.06
			6	171.06
			6	171.06
30/07/2025	16:57:15.969	56		171.08
			56	171.08
			56	171.08
30/07/2025	16:56:52.996	1		171.22
			1	171.22
			1	171.22
30/07/2025	16:56:17.236	29		171.14
			29	171.14
			24	171.14
			5	171.14
30/07/2025	16:56:13.941	4		171.12
			4	171.12
			4	171.12
30/07/2025	16:55:57.175	21		171.04
			21	171.04
			21	171.04
30/07/2025	16:55:48.090	18		171.06
			18	171.06
			18	171.06
30/07/2025	16:54:51.760	60		170.90
			60	170.90
			60	170.90
30/07/2025	16:53:55.377	10		170.88
			6	170.88
			4	170.88
			10	170.88
30/07/2025	16:53:02.305	50		170.88
			50	170.88
			50	170.88
30/07/2025	16:52:41.414	10		170.88
			10	170.88
			10	170.88
30/07/2025	16:52:00.609	1		170.98
			1	170.98
			1	170.98
30/07/2025	16:51:52.197	10		171.04
			10	171.04
			10	171.04
30/07/2025	16:51:30.200	30		170.98
			30	170.98
			30	170.98
30/07/2025	16:49:51.690	2		171.02
			2	171.02
			2	171.02
30/07/2025	16:49:45.090	2		170.94
			2	170.94
			2	170.94
30/07/2025	16:49:30.270	6		171.00
			6	171.00
			6	171.00
30/07/2025	16:49:01.920	1		171.02
			1	171.02
			1	171.02
30/07/2025	16:48:35.662	15		170.96
			15	170.96
			15	170.96
30/07/2025	16:48:33.451	1		170.90
			1	170.90
			1	170.90
30/07/2025	16:48:31.224	50		170.96
			50	170.96
			50	170.96
30/07/2025	16:47:23.551	60		170.90
			60	170.90
			60	170.90
30/07/2025	16:46:53.549	188		170.96
			188	170.96
			188	170.96
30/07/2025	16:46:14.810	1		171.02
			1	171.02
			1	171.02
30/07/2025	16:46:07.971	3		170.94
			3	170.94
			3	170.94
30/07/2025	16:45:50.362	1		171.00
			1	171.00
			1	171.00
30/07/2025	16:45:32.857	5		170.98
			5	170.98
			5	170.98
30/07/2025	16:45:28.796	30		170.96
			30	170.96
			30	170.96
30/07/2025	16:44:47.936	60		170.98
			60	170.98
			60	170.98
30/07/2025	16:44:47.768	15		170.98
			15	170.98
			15	170.98
30/07/2025	16:44:40.980	59		171.00
			59	171.00
			59	171.00
30/07/2025	16:44:28.423	5		171.04
			5	171.04
			5	171.04
30/07/2025	16:44:06.432	1		171.04
			1	171.04
			1	171.04
30/07/2025	16:43:59.847	6		171.06
			6	171.06
			6	171.06
30/07/2025	16:43:55.441	12		171.14
			12	171.14
			12	171.14
30/07/2025	16:43:53.463	1		171.08
			1	171.08
			1	171.08
30/07/2025	16:43:52.807	100		171.12
			100	171.12
			100	171.12
30/07/2025	16:43:46.724	1		171.14
			1	171.14
			1	171.14
30/07/2025	16:42:45.562	10		171.14
			10	171.14
			10	171.14
30/07/2025	16:42:28.841	5		171.12
			5	171.12
			5	171.12
30/07/2025	16:42:07.696	1		171.04
			1	171.04
			1	171.04
30/07/2025	16:41:47.600	21		170.92
			21	170.92
			21	170.92
30/07/2025	16:39:59.864	7		170.94
			7	170.94
			7	170.94
30/07/2025	16:39:16.004	3		170.90
			3	170.90
			3	170.90
30/07/2025	16:39:03.802	579		170.96
			579	170.96
			579	170.96
30/07/2025	16:38:58.783	20		171.00
			20	171.00
			20	171.00
30/07/2025	16:38:52.605	53		171.00
			40	171.00
			10	171.00
			3	171.00
			53	171.00
30/07/2025	16:38:24.886	6		170.94
			6	170.94
			6	170.94
30/07/2025	16:37:57.938	50		170.90
			50	170.90
			50	170.90
30/07/2025	16:37:44.264	30		170.94
			30	170.94
			30	170.94
30/07/2025	16:37:29.995	29		170.94
			29	170.94
			29	170.94
30/07/2025	16:35:40.616	5		170.74
			5	170.74
			5	170.74
30/07/2025	16:35:17.406	1		170.70
			1	170.70
			1	170.70
30/07/2025	16:35:02.508	1		170.74
			1	170.74
			1	170.74
30/07/2025	16:34:29.735	4		170.94
			4	170.94
			4	170.94
30/07/2025	16:33:42.316	113		170.84
			113	170.84
			113	170.84
30/07/2025	16:33:29.660	1		170.86
			1	170.86
			1	170.86
30/07/2025	16:32:57.458	39		170.70
			39	170.70
			39	170.70
30/07/2025	16:32:41.361	1		170.64
			1	170.64
			1	170.64
30/07/2025	16:32:41.243	6		170.70
			6	170.70
			6	170.70
30/07/2025	16:32:20.831	3		170.70
			3	170.70
			3	170.70
30/07/2025	16:32:11.043	60		170.66
			60	170.66
			60	170.66
30/07/2025	16:32:03.076	120		170.62
			120	170.62
			120	170.62
30/07/2025	16:32:01.219	3		170.66
			3	170.66
			3	170.66
30/07/2025	16:30:44.146	5		170.60
			5	170.60
			5	170.60
30/07/2025	16:29:55.646	4		170.44
			4	170.44
			4	170.44
30/07/2025	16:29:11.998	7		170.50
			7	170.50
			7	170.50
30/07/2025	16:29:02.655	196		170.46
			196	170.46
			196	170.46
30/07/2025	16:28:12.417	3		170.44
			3	170.44
			3	170.44
30/07/2025	16:28:00.652	20		170.42
			20	170.42
			20	170.42
30/07/2025	16:26:50.123	5		170.48
			5	170.48
			5	170.48
30/07/2025	16:26:41.870	10		170.48
			10	170.48
			10	170.48
30/07/2025	16:26:28.971	3		170.56
			3	170.56
			3	170.56
30/07/2025	16:25:36.140	148		170.56
			148	170.56
			148	170.56
30/07/2025	16:25:15.327	2		170.44
			2	170.44
			2	170.44
30/07/2025	16:23:48.444	2		170.50
			2	170.50
			2	170.50
30/07/2025	16:23:29.830	45		170.48
			45	170.48
			45	170.48
30/07/2025	16:23:02.035	25		170.46
			25	170.46
			25	170.46
30/07/2025	16:22:39.644	275		170.38
			275	170.38
			275	170.38
30/07/2025	16:22:06.308	14		170.34
			14	170.34
			14	170.34
30/07/2025	16:21:52.743	10		170.36
			10	170.36
			10	170.36
30/07/2025	16:21:11.197	10		170.28
			10	170.28
			10	170.28
30/07/2025	16:19:52.285	24		170.32
			24	170.32
			24	170.32
30/07/2025	16:18:47.457	5		170.24
			5	170.24
			5	170.24
30/07/2025	16:17:50.247	30		170.00
			30	170.00
			30	170.00
30/07/2025	16:16:49.193	2		169.96
			2	169.96
			2	169.96
30/07/2025	16:16:38.562	1		170.02
			1	170.02
			1	170.02
30/07/2025	16:16:30.286	5		170.00
			5	170.00
			5	170.00
30/07/2025	16:16:20.910	32		169.96
			32	169.96
			32	169.96
30/07/2025	16:15:20.599	3		170.02
			3	170.02
			3	170.02
30/07/2025	16:15:01.885	15		170.04
			15	170.04
			15	170.04
30/07/2025	16:14:23.729	852		170.04
			852	170.04
			852	170.04
30/07/2025	16:14:08.844	8		170.00
			8	170.00
			8	170.00
30/07/2025	16:13:44.241	200		170.02
			200	170.02
			200	170.02
30/07/2025	16:13:39.300	30		170.02
			30	170.02
			30	170.02
30/07/2025	16:13:18.639	66		169.90
			66	169.90
			66	169.90
30/07/2025	16:13:14.377	10		169.96
			10	169.96
			10	169.96
30/07/2025	16:13:07.754	40		169.92
			40	169.92
			40	169.92
30/07/2025	16:13:05.873	17		170.02
			17	170.02
			17	170.02
30/07/2025	16:12:54.943	40		170.00
			40	170.00
			40	170.00
30/07/2025	16:12:41.275	60		169.92
			60	169.92
			60	169.92
30/07/2025	16:11:58.422	18		169.94
			18	169.94
			18	169.94
30/07/2025	16:11:44.096	15		169.98
			15	169.98
			15	169.98
30/07/2025	16:10:55.111	3		169.96
			3	169.96
			3	169.96
30/07/2025	16:10:29.552	1		170.16
			1	170.16
			1	170.16
30/07/2025	16:09:04.607	5		170.00
			5	170.00
			5	170.00
30/07/2025	16:08:23.435	50		169.84
			50	169.84
			50	169.84
30/07/2025	16:07:54.141	25		169.90
			25	169.90
			25	169.90
30/07/2025	16:07:44.901	13		169.96
			13	169.96
			13	169.96
30/07/2025	16:07:36.075	100		170.00
			100	170.00
			100	170.00
30/07/2025	16:06:39.429	27		170.00
			27	170.00
			27	170.00
30/07/2025	16:06:31.616	25		170.04
			25	170.04
			25	170.04
30/07/2025	16:06:17.238	30		170.08
			30	170.08
			30	170.08
30/07/2025	16:06:03.399	19		170.10
			19	170.10
			19	170.10
30/07/2025	16:05:35.217	6		170.04
			6	170.04
			6	170.04
30/07/2025	16:05:11.155	350		169.86
			350	169.86
			350	169.86
30/07/2025	16:04:57.370	10		169.76
			10	169.76
			10	169.76
30/07/2025	16:04:57.278	100		169.80
			100	169.80
			100	169.80
30/07/2025	16:04:22.396	3		169.98
			3	169.98
			3	169.98
30/07/2025	16:04:16.556	1		169.98
			1	169.98
			1	169.98
30/07/2025	16:03:09.639	2		170.06
			2	170.06
			2	170.06
30/07/2025	16:02:25.330	8		170.06
			8	170.06
			8	170.06
30/07/2025	16:02:05.338	8		169.94
			8	169.94
			8	169.94
30/07/2025	16:01:55.681	5		169.98
			5	169.98
			5	169.98
30/07/2025	16:01:44.802	1		170.00
			1	170.00
			1	170.00
30/07/2025	16:01:27.770	1 500		169.92
			1 500	169.92
			1 500	169.92
30/07/2025	16:01:24.657	30		169.94
			30	169.94
			30	169.94
30/07/2025	16:01:13.905	4		169.90
			4	169.90
			4	169.90
30/07/2025	16:01:01.804	30		169.90
			30	169.90
			30	169.90
30/07/2025	16:00:50.514	15		169.94
			15	169.94
			15	169.94
30/07/2025	16:00:39.364	30		169.86
			30	169.86
			30	169.86
30/07/2025	16:00:33.723	3		169.84
			3	169.84
			3	169.84
30/07/2025	16:00:33.596	100		169.90
			100	169.90
			100	169.90
30/07/2025	16:00:32.818	8		169.92
			8	169.92
			8	169.92
30/07/2025	16:00:24.944	31		169.96
			31	169.96
			31	169.96
30/07/2025	16:00:20.738	30		169.92
			30	169.92
			30	169.92
30/07/2025	16:00:15.721	150		170.00
			150	170.00
			150	170.00
30/07/2025	16:00:07.309	179		169.98
			5	169.98
			179	169.98
			118	169.98
			6	169.98
			50	169.98
30/07/2025	16:00:03.463	30		170.02
			30	170.02
			30	170.02
30/07/2025	16:00:01.828	3		170.10
			3	170.10
			3	170.10
30/07/2025	15:59:49.034	30		170.22
			30	170.22
			30	170.22
30/07/2025	15:59:24.914	20		170.20
			20	170.20
			20	170.20
30/07/2025	15:59:00.746	1		170.32
			1	170.32
			1	170.32
30/07/2025	15:58:42.093	7		170.10
			7	170.10
			7	170.10
30/07/2025	15:58:42.031	4		170.14
			4	170.14
			4	170.14
30/07/2025	15:58:37.193	20		170.16
			20	170.16
			20	170.16
30/07/2025	15:58:31.460	60		170.22
			60	170.22
			60	170.22
30/07/2025	15:58:29.154	1		170.24
			1	170.24
			1	170.24
30/07/2025	15:58:12.851	1		170.18
			1	170.18
			1	170.18
30/07/2025	15:57:11.530	40		170.30
			40	170.30
			40	170.30
30/07/2025	15:57:02.092	12		170.32
			12	170.32
			12	170.32
30/07/2025	15:56:58.939	10		170.30
			10	170.30
			10	170.30
30/07/2025	15:56:36.719	3		170.36
			3	170.36
			3	170.36
30/07/2025	15:55:38.422	5		170.56
			5	170.56
			5	170.56
30/07/2025	15:55:36.383	100		170.50
			100	170.50
			100	170.50
30/07/2025	15:54:30.597	20		170.56
			20	170.56
			20	170.56
30/07/2025	15:53:51.031	1		170.64
			1	170.64
			1	170.64
30/07/2025	15:53:40.543	10		170.62
			10	170.62
			10	170.62
30/07/2025	15:53:39.383	15		170.68
			15	170.68
			15	170.68
30/07/2025	15:53:02.826	10		170.64
			10	170.64
			10	170.64
30/07/2025	15:52:43.086	1		170.78
			1	170.78
			1	170.78
30/07/2025	15:52:33.931	1		170.66
			1	170.66
			1	170.66
30/07/2025	15:52:12.072	100		170.72
			100	170.72
			100	170.72
30/07/2025	15:51:44.382	6		170.72
			6	170.72
			6	170.72
30/07/2025	15:51:18.399	15		170.74
			15	170.74
			15	170.74
30/07/2025	15:50:29.951	100		170.80
			100	170.80
			100	170.80
30/07/2025	15:49:46.374	29		170.82
			29	170.82
			29	170.82
30/07/2025	15:49:24.873	5		170.92
			5	170.92
			5	170.92
30/07/2025	15:49:24.671	29		170.86
			29	170.86
			29	170.86
30/07/2025	15:48:03.434	5		170.82
			5	170.82
			5	170.82
30/07/2025	15:47:53.152	10		170.86
			10	170.86
			10	170.86
30/07/2025	15:47:34.002	10		171.22
			10	171.22
			10	171.22
30/07/2025	15:47:16.422	5		171.28
			5	171.28
			5	171.28
30/07/2025	15:47:02.825	1		171.28
			1	171.28
			1	171.28
30/07/2025	15:46:56.483	18		171.18
			18	171.18
			18	171.18
30/07/2025	15:46:47.600	2		171.16
			2	171.16
			2	171.16
30/07/2025	15:46:33.091	30		171.26
			30	171.26
			30	171.26
30/07/2025	15:46:10.936	54		171.28
			54	171.28
			54	171.28
30/07/2025	15:45:40.193	15		171.52
			15	171.52
			15	171.52
30/07/2025	15:45:22.190	12		171.50
			12	171.50
			12	171.50
30/07/2025	15:44:35.038	2		171.50
			2	171.50
			2	171.50
30/07/2025	15:44:33.829	2		171.48
			2	171.48
			2	171.48
30/07/2025	15:44:26.781	50		171.30
			50	171.30
			50	171.30
30/07/2025	15:44:24.675	3		171.32
			3	171.32
			3	171.32
30/07/2025	15:44:12.439	10		171.42
			10	171.42
			10	171.42
30/07/2025	15:44:09.850	29		171.44
			29	171.44
			29	171.44
30/07/2025	15:44:08.857	55		171.44
			55	171.44
			55	171.44
30/07/2025	15:43:58.316	1		171.48
			1	171.48
			1	171.48
30/07/2025	15:43:37.237	1 233		171.54
			1 233	171.54
			1 233	171.54
30/07/2025	15:43:34.880	110		171.52
			110	171.52
			110	171.52
30/07/2025	15:43:24.344	365		171.50
			365	171.50
			300	171.50
			50	171.50
			15	171.50
30/07/2025	15:43:08.852	25		171.30
			25	171.30
			25	171.30
30/07/2025	15:42:26.731	18		171.34
			18	171.34
			18	171.34
30/07/2025	15:41:47.556	10		171.20
			10	171.20
			10	171.20
30/07/2025	15:41:33.093	85		171.24
			85	171.24
			85	171.24
30/07/2025	15:41:17.226	9		171.44
			9	171.44
			9	171.44
30/07/2025	15:41:10.047	18		171.44
			18	171.44
			18	171.44
30/07/2025	15:40:48.362	100		171.38
			100	171.38
			100	171.38
30/07/2025	15:40:37.636	400		171.20
			400	171.20
			100	171.20
			300	171.20
30/07/2025	15:40:37.296	52		171.18
			52	171.18
			52	171.18
30/07/2025	15:40:18.814	40		171.08
			40	171.08
			40	171.08
30/07/2025	15:40:14.772	34		171.00
			34	171.00
			34	171.00
30/07/2025	15:38:36.665	65		170.68
			65	170.68
			65	170.68
30/07/2025	15:37:41.298	10		170.88
			10	170.88
			10	170.88
30/07/2025	15:37:29.543	1		170.92
			1	170.92
			1	170.92
30/07/2025	15:37:17.620	372		170.98
			372	170.98
			372	170.98
30/07/2025	15:37:16.626	12		170.98
			12	170.98
			12	170.98
30/07/2025	15:37:04.519	6		170.92
			6	170.92
			6	170.92
30/07/2025	15:36:57.089	3		170.78
			3	170.78
			3	170.78
30/07/2025	15:36:12.734	3		170.46
			3	170.46
			3	170.46
30/07/2025	15:35:53.078	5		170.60
			5	170.60
			5	170.60
30/07/2025	15:35:45.439	7		170.62
			7	170.62
			7	170.62
30/07/2025	15:35:45.184	200		170.44
			200	170.44
			200	170.44
30/07/2025	15:35:08.907	100		170.60
			100	170.60
			100	170.60
30/07/2025	15:35:04.752	11		170.50
			11	170.50
			11	170.50
30/07/2025	15:33:29.548	8		170.58
			8	170.58
			8	170.58
30/07/2025	15:31:45.352	5		170.90
			5	170.90
			5	170.90
30/07/2025	15:31:27.184	20		171.12
			20	171.12
			20	171.12
30/07/2025	15:31:24.124	6		170.98
			3	170.98
			3	170.98
			6	170.98
30/07/2025	15:31:04.937	878		171.00
			5	171.00
			500	171.00
			200	171.00
			878	171.00
			5	171.00
			150	171.00
			10	171.00
			8	171.00
30/07/2025	15:30:35.970	3		170.90
			2	170.90
			1	170.90
			3	170.90
30/07/2025	15:30:13.334	17		170.74
			17	170.74
			17	170.74
30/07/2025	15:30:09.794	295		170.68
			17	170.68
			60	170.68
			185	170.68
			278	170.68
			50	170.68

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 44.225 / Ask: 44.295
Volume: 1 799 533
-5.65%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 17:44:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice