Tradegate Exchange

Alphabet Inc. Class A

1604

1188

239.00

Date	Time	Volume	Order Volume	Price
07/11/2025	17:28:37.818	10		239.00
			10	239.00
			10	239.00
07/11/2025	17:28:30.749	12		239.20
			12	239.20
			12	239.20
07/11/2025	17:28:24.987	9		239.05
			9	239.05
			9	239.05
07/11/2025	17:27:52.759	25		239.00
			25	239.00
			25	239.00
07/11/2025	17:27:38.537	100		239.20
			100	239.20
			100	239.20
07/11/2025	17:27:31.458	758		239.25
			758	239.25
			758	239.25
07/11/2025	17:26:44.307	34		239.15
			34	239.15
			9	239.15
			25	239.15
07/11/2025	17:26:04.604	20		239.10
			20	239.10
			20	239.10
07/11/2025	17:25:35.863	6		239.05
			6	239.05
			6	239.05
07/11/2025	17:25:01.711	10		239.30
			10	239.30
			10	239.30
07/11/2025	17:24:28.474	70		239.35
			70	239.35
			70	239.35
07/11/2025	17:24:12.129	15		239.40
			15	239.40
			15	239.40
07/11/2025	17:23:09.830	265		239.40
			255	239.40
			265	239.40
			10	239.40
07/11/2025	17:22:56.045	872		239.05
			872	239.05
			872	239.05
07/11/2025	17:22:44.427	1		239.05
			1	239.05
			1	239.05
07/11/2025	17:22:39.623	2		239.10
			2	239.10
			2	239.10
07/11/2025	17:22:28.435	3		239.10
			3	239.10
			3	239.10
07/11/2025	17:22:12.390	50		239.10
			50	239.10
			50	239.10
07/11/2025	17:21:50.059	10		238.85
			10	238.85
			10	238.85
07/11/2025	17:21:22.506	5		238.90
			5	238.90
			5	238.90
07/11/2025	17:21:08.906	39		238.85
			39	238.85
			39	238.85
07/11/2025	17:20:58.015	15		239.05
			15	239.05
			15	239.05
07/11/2025	17:20:16.287	20		238.95
			20	238.95
			20	238.95
07/11/2025	17:19:51.797	1		239.00
			1	239.00
			1	239.00
07/11/2025	17:19:50.985	20		239.10
			20	239.10
			20	239.10
07/11/2025	17:19:48.975	25		239.00
			25	239.00
			25	239.00
07/11/2025	17:19:35.453	7		238.75
			7	238.75
			7	238.75
07/11/2025	17:19:31.407	6		238.75
			6	238.75
			6	238.75
07/11/2025	17:18:55.321	5		238.75
			5	238.75
			5	238.75
07/11/2025	17:18:45.612	5		238.75
			5	238.75
			5	238.75
07/11/2025	17:18:44.873	8		238.75
			8	238.75
			8	238.75
07/11/2025	17:18:42.887	1		238.85
			1	238.85
			1	238.85
07/11/2025	17:18:37.398	15		238.65
			15	238.65
			15	238.65
07/11/2025	17:18:33.031	2		238.65
			2	238.65
			2	238.65
07/11/2025	17:18:32.579	21		238.60
			21	238.60
			21	238.60
07/11/2025	17:18:09.493	20		238.50
			20	238.50
			20	238.50
07/11/2025	17:18:02.134	5		238.45
			5	238.45
			5	238.45
07/11/2025	17:18:01.835	20		238.50
			20	238.50
			20	238.50
07/11/2025	17:16:44.999	30		238.35
			30	238.35
			30	238.35
07/11/2025	17:16:41.522	10		238.35
			10	238.35
			10	238.35
07/11/2025	17:16:20.623	6		238.25
			6	238.25
			6	238.25
07/11/2025	17:16:05.825	1 100		238.25
			1 100	238.25
			1 100	238.25
07/11/2025	17:15:23.760	6		238.45
			6	238.45
			6	238.45
07/11/2025	17:15:22.562	10		238.45
			10	238.45
			10	238.45
07/11/2025	17:15:14.871	4		238.45
			4	238.45
			4	238.45
07/11/2025	17:15:14.092	1		238.50
			1	238.50
			1	238.50
07/11/2025	17:15:09.417	10		238.45
			10	238.45
			10	238.45
07/11/2025	17:15:03.880	20		238.45
			20	238.45
			20	238.45
07/11/2025	17:15:03.658	30		238.45
			30	238.45
			30	238.45
07/11/2025	17:14:52.697	10		238.50
			10	238.50
			10	238.50
07/11/2025	17:14:51.958	6		238.50
			6	238.50
			6	238.50
07/11/2025	17:14:44.104	500		238.25
			500	238.25
			500	238.25
07/11/2025	17:14:30.339	1 500		238.25
			1 500	238.25
			1 500	238.25
07/11/2025	17:14:03.324	1		238.55
			1	238.55
			1	238.55
07/11/2025	17:14:01.791	20		238.45
			20	238.45
			20	238.45
07/11/2025	17:13:57.296	3		238.60
			3	238.60
			3	238.60
07/11/2025	17:13:49.977	1		238.50
			1	238.50
			1	238.50
07/11/2025	17:13:26.794	10		238.40
			10	238.40
			10	238.40
07/11/2025	17:12:29.951	5		238.55
			5	238.55
			5	238.55
07/11/2025	17:12:20.856	50		238.40
			50	238.40
			50	238.40
07/11/2025	17:12:14.573	309		238.40
			309	238.40
			309	238.40
07/11/2025	17:11:59.604	22		238.45
			22	238.45
			22	238.45
07/11/2025	17:11:54.782	50		238.40
			50	238.40
			50	238.40
07/11/2025	17:11:51.854	5		238.50
			5	238.50
			5	238.50
07/11/2025	17:11:47.084	31		238.40
			31	238.40
			31	238.40
07/11/2025	17:11:44.991	7		238.35
			7	238.35
			7	238.35
07/11/2025	17:11:42.863	353		238.40
			353	238.40
			353	238.40
07/11/2025	17:11:40.515	30		238.40
			30	238.40
			30	238.40
07/11/2025	17:11:07.642	3		238.50
			3	238.50
			3	238.50
07/11/2025	17:11:02.848	9		238.50
			9	238.50
			9	238.50
07/11/2025	17:11:01.508	1		238.70
			1	238.70
			1	238.70
07/11/2025	17:10:15.785	2		238.80
			2	238.80
			2	238.80
07/11/2025	17:10:12.550	1		238.90
			1	238.90
			1	238.90
07/11/2025	17:09:58.131	8		238.75
			8	238.75
			8	238.75
07/11/2025	17:09:31.677	50		238.70
			50	238.70
			50	238.70
07/11/2025	17:09:21.332	15		238.75
			15	238.75
			15	238.75
07/11/2025	17:09:20.913	107		238.75
			107	238.75
			107	238.75
07/11/2025	17:09:16.243	50		238.75
			50	238.75
			50	238.75
07/11/2025	17:08:50.143	259		238.70
			259	238.70
			259	238.70
07/11/2025	17:08:23.207	76		239.00
			30	239.00
			76	239.00
			46	239.00
07/11/2025	17:08:21.443	1		239.05
			1	239.05
			1	239.05
07/11/2025	17:08:18.110	50		238.95
			10	238.95
			50	238.95
			40	238.95
07/11/2025	17:08:14.556	12		238.90
			12	238.90
			2	238.90
			10	238.90
07/11/2025	17:07:44.280	15		239.10
			15	239.10
			15	239.10
07/11/2025	17:07:24.152	200		239.15
			200	239.15
			200	239.15
07/11/2025	17:07:20.189	1		239.15
			1	239.15
			1	239.15
07/11/2025	17:06:51.937	10		239.35
			10	239.35
			10	239.35
07/11/2025	17:06:35.515	6		239.25
			6	239.25
			6	239.25
07/11/2025	17:06:33.825	1		239.50
			1	239.50
			1	239.50
07/11/2025	17:06:20.264	7		239.25
			7	239.25
			7	239.25
07/11/2025	17:06:19.953	171		239.45
			171	239.45
			171	239.45
07/11/2025	17:06:06.173	4		239.30
			4	239.30
			4	239.30
07/11/2025	17:05:58.317	5		239.35
			5	239.35
			5	239.35
07/11/2025	17:05:56.458	171		239.30
			171	239.30
			171	239.30
07/11/2025	17:05:44.627	10		239.35
			10	239.35
			10	239.35
07/11/2025	17:05:34.278	348		239.25
			348	239.25
			348	239.25
07/11/2025	17:05:23.722	5		239.35
			5	239.35
			5	239.35
07/11/2025	17:05:07.581	20		239.40
			20	239.40
			20	239.40
07/11/2025	17:04:42.456	93		239.10
			93	239.10
			93	239.10
07/11/2025	17:04:24.539	30		239.05
			30	239.05
			30	239.05
07/11/2025	17:04:08.151	4		239.05
			4	239.05
			4	239.05
07/11/2025	17:03:30.036	10		239.30
			10	239.30
			10	239.30
07/11/2025	17:02:39.070	5		239.25
			5	239.25
			5	239.25
07/11/2025	17:02:35.046	18		239.10
			18	239.10
			18	239.10
07/11/2025	17:02:34.726	20		239.10
			20	239.10
			20	239.10
07/11/2025	17:02:18.299	9		239.05
			9	239.05
			9	239.05
07/11/2025	17:01:20.834	148		239.30
			148	239.30
			148	239.30
07/11/2025	17:01:20.108	20		239.05
			20	239.05
			20	239.05
07/11/2025	17:00:06.386	2		238.65
			2	238.65
			2	238.65
07/11/2025	16:59:40.496	27		238.50
			27	238.50
			27	238.50
07/11/2025	16:58:42.874	47		238.70
			47	238.70
			47	238.70
07/11/2025	16:57:45.415	130		238.80
			130	238.80
			130	238.80
07/11/2025	16:57:23.934	35		238.70
			35	238.70
			35	238.70
07/11/2025	16:57:19.649	50		238.80
			50	238.80
			50	238.80
07/11/2025	16:56:42.639	17		239.00
			17	239.00
			17	239.00
07/11/2025	16:56:37.009	108		238.95
			108	238.95
			108	238.95
07/11/2025	16:56:35.230	10		238.95
			10	238.95
			10	238.95
07/11/2025	16:56:07.521	20		238.85
			20	238.85
			20	238.85
07/11/2025	16:55:58.525	5		238.90
			5	238.90
			5	238.90
07/11/2025	16:55:58.448	200		238.90
			200	238.90
			200	238.90
07/11/2025	16:55:24.430	1		239.05
			1	239.05
			1	239.05
07/11/2025	16:54:57.989	300		238.90
			300	238.90
			300	238.90
07/11/2025	16:54:33.193	10		239.00
			10	239.00
			10	239.00
07/11/2025	16:54:17.726	50		238.75
			50	238.75
			50	238.75
07/11/2025	16:53:37.761	3		238.55
			3	238.55
			3	238.55
07/11/2025	16:53:24.079	1		238.85
			1	238.85
			1	238.85
07/11/2025	16:52:47.277	20		238.70
			20	238.70
			20	238.70
07/11/2025	16:52:32.965	4		238.80
			4	238.80
			4	238.80
07/11/2025	16:52:08.501	75		238.75
			75	238.75
			75	238.75
07/11/2025	16:51:45.957	10		239.00
			10	239.00
			5	239.00
			5	239.00
07/11/2025	16:51:11.112	9		239.30
			9	239.30
			9	239.30
07/11/2025	16:50:37.724	1		239.35
			1	239.35
			1	239.35
07/11/2025	16:50:33.417	3		239.40
			3	239.40
			3	239.40
07/11/2025	16:50:32.413	8		239.40
			8	239.40
			8	239.40
07/11/2025	16:50:19.654	60		239.25
			60	239.25
			60	239.25
07/11/2025	16:50:16.479	35		239.15
			35	239.15
			35	239.15
07/11/2025	16:50:11.750	94		239.00
			94	239.00
			94	239.00
07/11/2025	16:49:53.012	12		238.85
			12	238.85
			12	238.85
07/11/2025	16:49:01.205	50		239.20
			50	239.20
			50	239.20
07/11/2025	16:48:21.093	20		239.20
			20	239.20
			20	239.20
07/11/2025	16:48:16.587	5		239.30
			5	239.30
			5	239.30
07/11/2025	16:48:09.460	6		239.15
			6	239.15
			6	239.15
07/11/2025	16:47:46.928	8		239.40
			8	239.40
			8	239.40
07/11/2025	16:47:34.291	880		239.20
			880	239.20
			880	239.20
07/11/2025	16:47:25.036	1		239.00
			1	239.00
			1	239.00
07/11/2025	16:47:11.144	220		238.95
			220	238.95
			220	238.95
07/11/2025	16:47:05.529	10		238.95
			10	238.95
			10	238.95
07/11/2025	16:47:03.786	10		238.95
			10	238.95
			10	238.95
07/11/2025	16:46:46.242	500		238.90
			500	238.90
			500	238.90
07/11/2025	16:46:09.190	10		238.95
			10	238.95
			10	238.95
07/11/2025	16:46:03.069	60		238.90
			60	238.90
			60	238.90
07/11/2025	16:45:50.647	271		239.05
			271	239.05
			196	239.05
			75	239.05
07/11/2025	16:45:38.401	100		238.85
			100	238.85
			100	238.85
07/11/2025	16:45:33.872	292		238.80
			292	238.80
			292	238.80
07/11/2025	16:45:33.470	292		238.75
			292	238.75
			292	238.75
07/11/2025	16:45:21.668	50		238.95
			50	238.95
			50	238.95
07/11/2025	16:45:10.546	3		238.95
			3	238.95
			3	238.95
07/11/2025	16:44:54.606	4		239.00
			4	239.00
			4	239.00
07/11/2025	16:44:53.154	1		239.15
			1	239.15
			1	239.15
07/11/2025	16:44:30.366	306		238.95
			306	238.95
			306	238.95
07/11/2025	16:43:57.048	4		239.10
			4	239.10
			4	239.10
07/11/2025	16:43:54.421	6		239.00
			6	239.00
			6	239.00
07/11/2025	16:43:26.553	50		239.05
			50	239.05
			50	239.05
07/11/2025	16:43:16.627	1		239.15
			1	239.15
			1	239.15
07/11/2025	16:42:42.113	8		239.05
			8	239.05
			8	239.05
07/11/2025	16:42:39.531	1		239.20
			1	239.20
			1	239.20
07/11/2025	16:42:11.924	66		238.70
			66	238.70
			66	238.70
07/11/2025	16:41:57.746	20		238.75
			20	238.75
			20	238.75
07/11/2025	16:41:53.412	5		238.75
			5	238.75
			5	238.75
07/11/2025	16:41:24.952	15		238.85
			15	238.85
			15	238.85
07/11/2025	16:41:18.468	200		239.05
			200	239.05
			200	239.05
07/11/2025	16:41:15.784	9		238.95
			9	238.95
			9	238.95
07/11/2025	16:41:10.237	1		239.30
			1	239.30
			1	239.30
07/11/2025	16:41:08.623	40		239.10
			40	239.10
			40	239.10
07/11/2025	16:40:51.019	20		239.05
			20	239.05
			20	239.05
07/11/2025	16:40:23.067	20		238.85
			20	238.85
			20	238.85
07/11/2025	16:39:54.282	1		239.05
			1	239.05
			1	239.05
07/11/2025	16:39:33.522	20		238.90
			20	238.90
			20	238.90
07/11/2025	16:39:07.778	20		239.20
			20	239.20
			20	239.20
07/11/2025	16:38:51.059	16		239.40
			16	239.40
			16	239.40
07/11/2025	16:38:20.045	25		239.45
			25	239.45
			25	239.45
07/11/2025	16:38:08.352	50		239.55
			50	239.55
			50	239.55
07/11/2025	16:37:44.127	5		239.65
			5	239.65
			5	239.65
07/11/2025	16:37:24.289	30		239.50
			30	239.50
			30	239.50
07/11/2025	16:37:19.373	100		239.50
			100	239.50
			100	239.50
07/11/2025	16:37:07.650	40		239.55
			40	239.55
			40	239.55
07/11/2025	16:36:39.148	1		239.25
			1	239.25
			1	239.25
07/11/2025	16:36:38.073	300		239.45
			300	239.45
			300	239.45
07/11/2025	16:36:25.106	444		239.20
			444	239.20
			444	239.20
07/11/2025	16:36:17.701	20		239.45
			20	239.45
			20	239.45
07/11/2025	16:36:17.170	16		239.45
			16	239.45
			16	239.45
07/11/2025	16:36:15.780	50		239.50
			50	239.50
			50	239.50
07/11/2025	16:36:00.639	400		239.30
			400	239.30
			400	239.30
07/11/2025	16:35:04.385	111		239.50
			111	239.50
			111	239.50
07/11/2025	16:35:04.298	7		239.50
			7	239.50
			7	239.50
07/11/2025	16:33:33.364	13		240.15
			13	240.15
			13	240.15
07/11/2025	16:32:59.455	7		240.10
			7	240.10
			7	240.10
07/11/2025	16:32:56.046	24		240.10
			24	240.10
			24	240.10
07/11/2025	16:32:25.562	7		240.05
			7	240.05
			7	240.05
07/11/2025	16:31:59.947	45		240.35
			45	240.35
			45	240.35
07/11/2025	16:31:57.882	10		240.20
			10	240.20
			10	240.20
07/11/2025	16:31:52.041	80		240.20
			80	240.20
			80	240.20
07/11/2025	16:31:39.063	6		240.00
			6	240.00
			6	240.00
07/11/2025	16:31:27.443	5		240.15
			5	240.15
			5	240.15
07/11/2025	16:31:24.030	10		240.00
			10	240.00
			10	240.00
07/11/2025	16:31:15.932	1		239.75
			1	239.75
			1	239.75
07/11/2025	16:31:09.929	12		239.85
			12	239.85
			12	239.85
07/11/2025	16:31:04.963	2		239.75
			2	239.75
			2	239.75
07/11/2025	16:30:32.108	3		239.85
			3	239.85
			3	239.85
07/11/2025	16:30:19.032	6		240.00
			6	240.00
			6	240.00
07/11/2025	16:29:19.810	5		240.25
			5	240.25
			5	240.25
07/11/2025	16:29:08.047	30		240.35
			30	240.35
			30	240.35
07/11/2025	16:28:42.696	22		240.60
			22	240.60
			22	240.60
07/11/2025	16:28:32.729	20		240.55
			20	240.55
			20	240.55
07/11/2025	16:28:06.949	1		240.80
			1	240.80
			1	240.80
07/11/2025	16:26:38.125	2 167		240.80
			2 048	240.80
			2 167	240.80
			119	240.80
07/11/2025	16:26:23.985	1 500		240.85
			1 500	240.85
			1 500	240.85
07/11/2025	16:25:39.722	20		240.30
			20	240.30
			20	240.30
07/11/2025	16:25:10.768	3		240.45
			3	240.45
			3	240.45
07/11/2025	16:25:00.536	20		240.15
			20	240.15
			20	240.15
07/11/2025	16:24:57.959	20		240.15
			20	240.15
			20	240.15
07/11/2025	16:24:27.178	13		240.15
			13	240.15
			13	240.15
07/11/2025	16:24:06.370	100		239.95
			100	239.95
			100	239.95
07/11/2025	16:23:51.080	20		240.10
			20	240.10
			20	240.10
07/11/2025	16:23:24.890	25		240.40
			25	240.40
			25	240.40
07/11/2025	16:23:20.632	20		240.50
			20	240.50
			20	240.50
07/11/2025	16:23:00.967	3		240.50
			3	240.50
			3	240.50
07/11/2025	16:22:38.006	3		240.55
			3	240.55
			3	240.55
07/11/2025	16:22:32.875	1		240.75
			1	240.75
			1	240.75
07/11/2025	16:22:32.677	1		240.55
			1	240.55
			1	240.55
07/11/2025	16:22:32.062	1		240.70
			1	240.70
			1	240.70
07/11/2025	16:22:26.382	40		240.50
			40	240.50
			40	240.50
07/11/2025	16:22:21.920	20		240.65
			20	240.65
			20	240.65
07/11/2025	16:21:59.046	5		240.70
			5	240.70
			5	240.70
07/11/2025	16:21:35.215	2		240.95
			2	240.95
			2	240.95
07/11/2025	16:21:20.126	30		240.85
			30	240.85
			30	240.85
07/11/2025	16:21:13.234	10		240.70
			10	240.70
			10	240.70
07/11/2025	16:21:09.223	34		240.75
			34	240.75
			34	240.75
07/11/2025	16:20:45.342	20		240.75
			20	240.75
			20	240.75
07/11/2025	16:20:10.505	10		240.80
			10	240.80
			10	240.80
07/11/2025	16:20:06.970	1		240.70
			1	240.70
			1	240.70
07/11/2025	16:19:47.275	213		241.15
			213	241.15
			213	241.15
07/11/2025	16:19:45.478	10		241.05
			10	241.05
			10	241.05
07/11/2025	16:19:45.313	150		241.20
			150	241.20
			150	241.20
07/11/2025	16:19:45.181	6		241.05
			6	241.05
			6	241.05
07/11/2025	16:18:54.663	4		240.90
			4	240.90
			4	240.90
07/11/2025	16:18:29.928	41		240.95
			41	240.95
			41	240.95
07/11/2025	16:17:40.768	1		241.10
			1	241.10
			1	241.10
07/11/2025	16:17:16.685	10		241.00
			10	241.00
			10	241.00
07/11/2025	16:16:34.650	2		241.20
			2	241.20
			2	241.20
07/11/2025	16:16:23.040	5		241.00
			5	241.00
			5	241.00
07/11/2025	16:16:17.966	60		240.90
			60	240.90
			60	240.90
07/11/2025	16:15:47.378	1		241.05
			1	241.05
			1	241.05
07/11/2025	16:15:37.936	3		240.90
			3	240.90
			3	240.90
07/11/2025	16:15:29.928	50		240.75
			50	240.75
			50	240.75
07/11/2025	16:15:28.835	32		240.70
			32	240.70
			32	240.70
07/11/2025	16:15:12.982	1		240.75
			1	240.75
			1	240.75
07/11/2025	16:15:06.439	7		240.85
			7	240.85
			7	240.85
07/11/2025	16:15:05.956	15		240.70
			15	240.70
			15	240.70
07/11/2025	16:14:46.327	1		240.90
			1	240.90
			1	240.90
07/11/2025	16:13:44.648	20		240.45
			20	240.45
			20	240.45
07/11/2025	16:13:08.851	130		240.60
			130	240.60
			130	240.60
07/11/2025	16:12:45.231	5		240.60
			5	240.60
			5	240.60
07/11/2025	16:12:38.814	6		240.50
			6	240.50
			6	240.50
07/11/2025	16:11:55.384	40		239.95
			40	239.95
			40	239.95
07/11/2025	16:11:45.644	35		240.05
			35	240.05
			35	240.05
07/11/2025	16:11:17.369	10		239.85
			10	239.85
			10	239.85
07/11/2025	16:11:00.818	40		239.65
			40	239.65
			40	239.65
07/11/2025	16:10:52.293	13		239.70
			13	239.70
			13	239.70
07/11/2025	16:10:39.502	9		239.35
			9	239.35
			9	239.35
07/11/2025	16:10:09.659	150		239.40
			150	239.40
			150	239.40
07/11/2025	16:10:07.668	10		239.35
			10	239.35
			10	239.35
07/11/2025	16:09:42.269	10		238.80
			10	238.80
			10	238.80
07/11/2025	16:09:22.289	2		238.85
			2	238.85
			2	238.85
07/11/2025	16:09:21.235	2		238.75
			2	238.75
			2	238.75
07/11/2025	16:09:18.632	6		238.70
			6	238.70
			6	238.70
07/11/2025	16:09:12.156	1		238.70
			1	238.70
			1	238.70
07/11/2025	16:09:03.025	30		238.55
			30	238.55
			30	238.55
07/11/2025	16:09:02.913	5		238.50
			5	238.50
			5	238.50
07/11/2025	16:09:02.627	45		238.50
			45	238.50
			45	238.50
07/11/2025	16:08:50.167	29		238.35
			29	238.35
			29	238.35
07/11/2025	16:08:22.165	1 191		238.10
			22	238.10
			100	238.10
			250	238.10
			10	238.10
			18	238.10
			3	238.10
			40	238.10
			51	238.10
			20	238.10
			8	238.10
			200	238.10
			20	238.10
			10	238.10
			80	238.10
			10	238.10
			40	238.10
			14	238.10
			100	238.10
			22	238.10
			4	238.10
			1 191	238.10
			15	238.10
			30	238.10
			15	238.10
			9	238.10
			100	238.10
07/11/2025	16:08:21.892	143		238.10
			138	238.10
			130	238.10
			5	238.10
			2	238.10
			1	238.10
			10	238.10
07/11/2025	16:08:06.937	128		238.40
			12	238.40
			20	238.40
			4	238.40
			4	238.40
			3	238.40
			85	238.40
			128	238.40
07/11/2025	16:07:33.186	128		238.65
			128	238.65
			128	238.65
07/11/2025	16:07:24.439	20		238.60
			20	238.60
			20	238.60
07/11/2025	16:07:24.048	8		238.55
			8	238.55
			8	238.55
07/11/2025	16:07:16.981	230		238.55
			9	238.55
			50	238.55
			100	238.55
			10	238.55
			230	238.55
			50	238.55
			11	238.55
07/11/2025	16:07:16.584	850		238.55
			30	238.55
			7	238.55
			6	238.55
			850	238.55
			50	238.55
			50	238.55
			50	238.55
			2	238.55
			92	238.55
			18	238.55
			150	238.55
			20	238.55
			55	238.55
			39	238.55
			17	238.55
			3	238.55
			20	238.55
			40	238.55
			8	238.55
			23	238.55
			3	238.55
			25	238.55
			50	238.55
			40	238.55
			20	238.55
			5	238.55
			7	238.55
			1	238.55
			15	238.55
			3	238.55
			1	238.55
07/11/2025	16:07:16.198	351		238.70
			309	238.70
			3	238.70
			10	238.70
			5	238.70
			300	238.70
			30	238.70
			5	238.70
			39	238.70
			1	238.70
07/11/2025	16:06:33.615	1 500		239.05
			1 500	239.05
			1 500	239.05
07/11/2025	16:06:31.685	50		239.05
			50	239.05
			50	239.05
07/11/2025	16:06:29.277	238		239.05
			238	239.05
			20	239.05
			10	239.05
			200	239.05
			8	239.05
07/11/2025	16:06:19.738	786		239.05
			2	239.05
			5	239.05
			14	239.05
			60	239.05
			200	239.05
			13	239.05
			24	239.05
			10	239.05
			45	239.05
			68	239.05
			8	239.05
			786	239.05
			100	239.05
			15	239.05
			45	239.05
			27	239.05
			6	239.05
			9	239.05
			65	239.05
			70	239.05
07/11/2025	16:06:19.488	14		239.20
			14	239.20
			2	239.20
			12	239.20
07/11/2025	16:05:53.311	1 500		239.75
			1 500	239.75
			1 500	239.75
07/11/2025	16:05:30.977	26		239.75
			26	239.75
			26	239.75
07/11/2025	16:05:23.846	10		239.90
			10	239.90
			10	239.90
07/11/2025	16:05:15.484	3		239.90
			3	239.90
			3	239.90

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 155.86 / Ask: 155.88
Volume: 409 955
-4.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 17:28:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice