Tradegate Exchange

Alphabet Inc. Class A

562

523

169.26

Date	Time	Volume	Order Volume	Price
05/08/2025	14:46:38.344	5		169.26
			5	169.26
			5	169.26
05/08/2025	14:46:03.330	25		169.36
			25	169.36
			25	169.36
05/08/2025	14:45:58.865	5		169.32
			5	169.32
			5	169.32
05/08/2025	14:45:39.779	20		169.26
			20	169.26
			20	169.26
05/08/2025	14:45:18.440	2		169.32
			2	169.32
			2	169.32
05/08/2025	14:43:56.439	25		169.20
			25	169.20
			25	169.20
05/08/2025	14:43:36.789	20		169.26
			20	169.26
			20	169.26
05/08/2025	14:42:43.601	4		169.26
			4	169.26
			4	169.26
05/08/2025	14:42:41.045	182		169.26
			182	169.26
			182	169.26
05/08/2025	14:40:32.971	18		169.26
			18	169.26
			18	169.26
05/08/2025	14:40:25.022	2		169.22
			2	169.22
			2	169.22
05/08/2025	14:40:16.768	2		169.22
			2	169.22
			2	169.22
05/08/2025	14:39:30.674	6		169.28
			6	169.28
			6	169.28
05/08/2025	14:35:39.971	27		169.20
			27	169.20
			27	169.20
05/08/2025	14:33:38.755	15		169.18
			15	169.18
			15	169.18
05/08/2025	14:32:29.620	1		169.14
			1	169.14
			1	169.14
05/08/2025	14:32:15.473	1		169.12
			1	169.12
			1	169.12
05/08/2025	14:32:09.269	3		169.16
			3	169.16
			3	169.16
05/08/2025	14:31:52.051	6		169.20
			6	169.20
			6	169.20
05/08/2025	14:30:43.683	6		169.10
			6	169.10
			6	169.10
05/08/2025	14:29:48.903	10		169.08
			10	169.08
			10	169.08
05/08/2025	14:27:43.693	1		169.00
			1	169.00
			1	169.00
05/08/2025	14:26:29.417	10		169.10
			10	169.10
			10	169.10
05/08/2025	14:26:21.211	10		168.96
			10	168.96
			10	168.96
05/08/2025	14:26:04.097	4		169.10
			4	169.10
			4	169.10
05/08/2025	14:25:23.602	4		169.08
			4	169.08
			4	169.08
05/08/2025	14:25:11.677	2		169.04
			2	169.04
			2	169.04
05/08/2025	14:25:11.576	100		169.04
			100	169.04
			100	169.04
05/08/2025	14:24:27.840	40		168.92
			40	168.92
			40	168.92
05/08/2025	14:24:26.731	1		169.00
			1	169.00
			1	169.00
05/08/2025	14:23:22.672	15		168.88
			15	168.88
			15	168.88
05/08/2025	14:22:41.941	1		168.84
			1	168.84
			1	168.84
05/08/2025	14:22:37.751	400		168.88
			400	168.88
			400	168.88
05/08/2025	14:22:10.916	20		168.90
			20	168.90
			20	168.90
05/08/2025	14:21:50.580	10		168.98
			10	168.98
			10	168.98
05/08/2025	14:21:38.854	12		168.98
			12	168.98
			12	168.98
05/08/2025	14:21:29.959	120		168.88
			120	168.88
			120	168.88
05/08/2025	14:21:19.623	4		169.00
			4	169.00
			4	169.00
05/08/2025	14:21:08.670	30		168.94
			30	168.94
			30	168.94
05/08/2025	14:19:40.052	9		169.02
			9	169.02
			9	169.02
05/08/2025	14:18:03.911	35		169.02
			35	169.02
			35	169.02
05/08/2025	14:16:27.309	105		169.10
			105	169.10
			105	169.10
05/08/2025	14:15:59.158	25		169.08
			25	169.08
			25	169.08
05/08/2025	14:15:49.522	5		169.14
			5	169.14
			5	169.14
05/08/2025	14:15:07.561	1		169.00
			1	169.00
			1	169.00
05/08/2025	14:14:13.580	30		168.96
			30	168.96
			30	168.96
05/08/2025	14:13:28.169	300		168.98
			300	168.98
			300	168.98
05/08/2025	14:12:55.222	1		168.94
			1	168.94
			1	168.94
05/08/2025	14:11:36.686	67		168.78
			67	168.78
			67	168.78
05/08/2025	14:10:51.599	3		168.80
			3	168.80
			3	168.80
05/08/2025	14:10:46.709	4		168.80
			4	168.80
			4	168.80
05/08/2025	14:10:44.988	49		168.80
			49	168.80
			49	168.80
05/08/2025	14:10:33.268	1		168.86
			1	168.86
			1	168.86
05/08/2025	14:09:49.381	30		168.88
			30	168.88
			30	168.88
05/08/2025	14:05:57.937	3		168.94
			3	168.94
			3	168.94
05/08/2025	14:04:23.153	10		168.92
			10	168.92
			10	168.92
05/08/2025	14:04:17.531	20		169.00
			20	169.00
			20	169.00
05/08/2025	14:04:07.107	1		169.00
			1	169.00
			1	169.00
05/08/2025	14:03:23.933	3		168.98
			3	168.98
			3	168.98
05/08/2025	14:01:36.616	25		168.98
			25	168.98
			25	168.98
05/08/2025	13:57:48.476	1		168.96
			1	168.96
			1	168.96
05/08/2025	13:56:27.905	1		169.02
			1	169.02
			1	169.02
05/08/2025	13:55:53.162	10		168.94
			10	168.94
			10	168.94
05/08/2025	13:55:16.243	1		168.96
			1	168.96
			1	168.96
05/08/2025	13:54:41.060	14		168.94
			14	168.94
			14	168.94
05/08/2025	13:54:32.341	75		169.02
			75	169.02
			75	169.02
05/08/2025	13:54:09.563	20		168.94
			20	168.94
			20	168.94
05/08/2025	13:53:34.028	10		169.04
			10	169.04
			10	169.04
05/08/2025	13:52:55.197	9		169.00
			9	169.00
			9	169.00
05/08/2025	13:50:53.344	13		168.96
			13	168.96
			13	168.96
05/08/2025	13:50:43.424	91		168.86
			91	168.86
			91	168.86
05/08/2025	13:48:54.640	25		169.06
			25	169.06
			25	169.06
05/08/2025	13:47:58.231	2		169.02
			2	169.02
			2	169.02
05/08/2025	13:47:33.688	3		169.08
			3	169.08
			3	169.08
05/08/2025	13:46:13.816	12		169.18
			12	169.18
			12	169.18
05/08/2025	13:46:06.646	44		169.18
			44	169.18
			44	169.18
05/08/2025	13:45:26.139	20		169.02
			20	169.02
			20	169.02
05/08/2025	13:45:12.157	5		169.10
			5	169.10
			5	169.10
05/08/2025	13:45:07.580	1		169.02
			1	169.02
			1	169.02
05/08/2025	13:44:56.064	1		169.14
			1	169.14
			1	169.14
05/08/2025	13:43:37.326	5		169.20
			5	169.20
			5	169.20
05/08/2025	13:43:27.640	10		169.20
			10	169.20
			10	169.20
05/08/2025	13:43:22.664	22		169.08
			22	169.08
			22	169.08
05/08/2025	13:42:32.708	6		169.12
			6	169.12
			6	169.12
05/08/2025	13:41:40.748	2		169.12
			2	169.12
			2	169.12
05/08/2025	13:40:51.328	13		169.06
			13	169.06
			13	169.06
05/08/2025	13:40:45.064	40		169.14
			40	169.14
			40	169.14
05/08/2025	13:39:32.303	30		169.10
			30	169.10
			30	169.10
05/08/2025	13:39:05.824	15		169.16
			15	169.16
			15	169.16
05/08/2025	13:38:46.313	18		169.14
			18	169.14
			18	169.14
05/08/2025	13:38:15.243	1		169.08
			1	169.08
			1	169.08
05/08/2025	13:37:06.078	15		169.10
			15	169.10
			15	169.10
05/08/2025	13:35:03.031	10		169.08
			10	169.08
			10	169.08
05/08/2025	13:34:46.990	11		169.08
			11	169.08
			11	169.08
05/08/2025	13:29:38.461	20		168.94
			20	168.94
			20	168.94
05/08/2025	13:29:34.389	20		168.94
			20	168.94
			20	168.94
05/08/2025	13:29:06.058	93		169.04
			93	169.04
			93	169.04
05/08/2025	13:28:59.023	5		169.10
			5	169.10
			5	169.10
05/08/2025	13:28:35.175	6		169.02
			6	169.02
			6	169.02
05/08/2025	13:27:43.508	59		169.00
			59	169.00
			59	169.00
05/08/2025	13:27:08.209	34		169.10
			34	169.10
			34	169.10
05/08/2025	13:26:30.006	3		169.12
			3	169.12
			3	169.12
05/08/2025	13:25:49.903	10		169.04
			10	169.04
			10	169.04
05/08/2025	13:25:08.773	15		169.02
			15	169.02
			15	169.02
05/08/2025	13:25:07.702	29		169.08
			29	169.08
			29	169.08
05/08/2025	13:24:29.116	7		169.08
			7	169.08
			7	169.08
05/08/2025	13:24:23.897	4		169.02
			4	169.02
			4	169.02
05/08/2025	13:24:20.942	115		169.06
			115	169.06
			115	169.06
05/08/2025	13:23:44.515	190		169.02
			190	169.02
			190	169.02
05/08/2025	13:23:27.144	60		169.08
			60	169.08
			60	169.08
05/08/2025	13:12:42.639	1		169.14
			1	169.14
			1	169.14
05/08/2025	13:10:16.857	10		169.24
			10	169.24
			10	169.24
05/08/2025	13:09:57.665	380		169.24
			380	169.24
			380	169.24
05/08/2025	13:08:40.190	4		169.06
			4	169.06
			4	169.06
05/08/2025	13:08:15.365	6		169.16
			6	169.16
			6	169.16
05/08/2025	13:06:30.737	1		169.02
			1	169.02
			1	169.02
05/08/2025	13:06:01.729	50		169.12
			50	169.12
			50	169.12
05/08/2025	13:04:08.790	7		169.12
			7	169.12
			7	169.12
05/08/2025	13:03:52.382	15		169.10
			15	169.10
			15	169.10
05/08/2025	13:01:35.207	7		168.96
			7	168.96
			7	168.96
05/08/2025	13:00:40.025	29		168.94
			29	168.94
			29	168.94
05/08/2025	13:00:13.403	10		169.02
			10	169.02
			10	169.02
05/08/2025	13:00:11.227	10		169.00
			10	169.00
			10	169.00
05/08/2025	12:59:56.415	8		169.02
			8	169.02
			8	169.02
05/08/2025	12:59:41.638	3		168.92
			3	168.92
			3	168.92
05/08/2025	12:57:26.187	12		168.92
			12	168.92
			12	168.92
05/08/2025	12:56:11.117	7		168.92
			7	168.92
			7	168.92
05/08/2025	12:56:02.465	25		169.06
			25	169.06
			25	169.06
05/08/2025	12:52:06.468	1		169.02
			1	169.02
			1	169.02
05/08/2025	12:50:08.048	13		168.92
			13	168.92
			13	168.92
05/08/2025	12:49:47.418	10		168.98
			10	168.98
			10	168.98
05/08/2025	12:48:43.726	15		168.98
			15	168.98
			15	168.98
05/08/2025	12:47:16.028	50		168.98
			50	168.98
			50	168.98
05/08/2025	12:44:53.909	20		168.98
			20	168.98
			20	168.98
05/08/2025	12:43:51.900	20		168.92
			20	168.92
			20	168.92
05/08/2025	12:43:42.093	25		168.92
			25	168.92
			25	168.92
05/08/2025	12:43:31.361	10		168.92
			10	168.92
			10	168.92
05/08/2025	12:42:30.217	15		168.86
			15	168.86
			15	168.86
05/08/2025	12:42:22.359	6		168.86
			6	168.86
			6	168.86
05/08/2025	12:40:28.385	20		168.78
			20	168.78
			20	168.78
05/08/2025	12:39:33.951	15		168.86
			15	168.86
			15	168.86
05/08/2025	12:38:47.583	30		168.86
			30	168.86
			30	168.86
05/08/2025	12:37:51.862	17		168.86
			17	168.86
			17	168.86
05/08/2025	12:37:47.998	50		168.92
			50	168.92
			50	168.92
05/08/2025	12:37:18.086	150		168.90
			150	168.90
			150	168.90
05/08/2025	12:36:56.565	140		168.86
			140	168.86
			140	168.86
05/08/2025	12:36:21.406	25		168.92
			25	168.92
			25	168.92
05/08/2025	12:36:18.090	4		168.86
			4	168.86
			4	168.86
05/08/2025	12:35:47.373	2		168.92
			2	168.92
			2	168.92
05/08/2025	12:34:52.095	15		168.92
			15	168.92
			15	168.92
05/08/2025	12:34:46.194	15		168.90
			15	168.90
			15	168.90
05/08/2025	12:33:34.195	2		168.96
			2	168.96
			2	168.96
05/08/2025	12:32:51.028	11		169.02
			11	169.02
			11	169.02
05/08/2025	12:30:30.871	485		169.00
			100	169.00
			485	169.00
			335	169.00
			50	169.00
05/08/2025	12:29:40.123	25		168.98
			25	168.98
			25	168.98
05/08/2025	12:29:19.076	5		168.96
			5	168.96
			5	168.96
05/08/2025	12:28:42.509	6		168.92
			6	168.92
			6	168.92
05/08/2025	12:28:31.911	20		168.92
			20	168.92
			2	168.92
			18	168.92
05/08/2025	12:28:14.299	50		168.98
			50	168.98
			50	168.98
05/08/2025	12:27:29.238	100		168.96
			100	168.96
			100	168.96
05/08/2025	12:27:23.163	500		168.96
			500	168.96
			500	168.96
05/08/2025	12:26:57.042	2		168.96
			2	168.96
			2	168.96
05/08/2025	12:25:17.915	3		168.92
			3	168.92
			3	168.92
05/08/2025	12:24:48.030	1		168.96
			1	168.96
			1	168.96
05/08/2025	12:19:41.446	100		168.90
			100	168.90
			100	168.90
05/08/2025	12:19:28.018	495		168.88
			495	168.88
			495	168.88
05/08/2025	12:19:19.381	250		168.88
			250	168.88
			250	168.88
05/08/2025	12:17:27.167	1		168.88
			1	168.88
			1	168.88
05/08/2025	12:17:05.195	31		168.78
			31	168.78
			31	168.78
05/08/2025	12:16:56.516	139		168.88
			130	168.88
			139	168.88
			9	168.88
05/08/2025	12:15:37.526	400		168.88
			400	168.88
			400	168.88
05/08/2025	12:12:36.821	6		168.94
			6	168.94
			6	168.94
05/08/2025	12:12:27.778	1		168.86
			1	168.86
			1	168.86
05/08/2025	12:11:01.655	13		168.84
			13	168.84
			13	168.84
05/08/2025	12:08:49.097	19		168.88
			19	168.88
			19	168.88
05/08/2025	12:08:45.401	7		168.88
			7	168.88
			7	168.88
05/08/2025	12:08:11.254	4		168.80
			4	168.80
			4	168.80
05/08/2025	12:07:36.464	2		168.86
			2	168.86
			2	168.86
05/08/2025	12:07:25.166	190		168.88
			190	168.88
			190	168.88
05/08/2025	12:06:43.099	40		168.86
			40	168.86
			40	168.86
05/08/2025	12:04:41.216	9		168.68
			9	168.68
			9	168.68
05/08/2025	12:04:35.276	3		168.68
			3	168.68
			3	168.68
05/08/2025	12:04:27.508	15		168.74
			15	168.74
			15	168.74
05/08/2025	12:04:14.832	500		168.68
			500	168.68
			500	168.68
05/08/2025	12:04:14.435	50		168.64
			50	168.64
			50	168.64
05/08/2025	11:59:36.037	60		168.72
			60	168.72
			60	168.72
05/08/2025	11:59:24.765	30		168.72
			30	168.72
			30	168.72
05/08/2025	11:56:02.430	10		168.70
			10	168.70
			10	168.70
05/08/2025	11:55:30.317	120		168.62
			120	168.62
			120	168.62
05/08/2025	11:55:08.662	178		168.68
			178	168.68
			178	168.68
05/08/2025	11:54:59.563	30		168.68
			30	168.68
			30	168.68
05/08/2025	11:54:53.097	1		168.62
			1	168.62
			1	168.62
05/08/2025	11:54:36.581	10		168.62
			10	168.62
			10	168.62
05/08/2025	11:54:28.586	40		168.62
			40	168.62
			40	168.62
05/08/2025	11:54:19.515	2		168.66
			2	168.66
			2	168.66
05/08/2025	11:53:26.367	3		168.68
			3	168.68
			3	168.68
05/08/2025	11:53:18.456	3		168.68
			3	168.68
			3	168.68
05/08/2025	11:52:44.304	2		168.68
			2	168.68
			2	168.68
05/08/2025	11:51:10.909	30		168.60
			30	168.60
			30	168.60
05/08/2025	11:50:25.958	6		168.64
			6	168.64
			6	168.64
05/08/2025	11:50:00.587	60		168.62
			60	168.62
			60	168.62
05/08/2025	11:49:29.749	6		168.64
			6	168.64
			6	168.64
05/08/2025	11:48:54.615	12		168.62
			12	168.62
			12	168.62
05/08/2025	11:48:13.974	5		168.66
			5	168.66
			5	168.66
05/08/2025	11:47:18.306	1		168.70
			1	168.70
			1	168.70
05/08/2025	11:46:47.899	295		168.70
			295	168.70
			295	168.70
05/08/2025	11:46:19.662	1		168.70
			1	168.70
			1	168.70
05/08/2025	11:45:48.047	4		168.64
			4	168.64
			4	168.64
05/08/2025	11:45:20.974	1		168.70
			1	168.70
			1	168.70
05/08/2025	11:45:20.441	10		168.70
			10	168.70
			10	168.70
05/08/2025	11:45:19.158	1		168.70
			1	168.70
			1	168.70
05/08/2025	11:45:17.287	40		168.74
			40	168.74
			40	168.74
05/08/2025	11:45:07.872	1		168.74
			1	168.74
			1	168.74
05/08/2025	11:43:46.897	30		168.74
			30	168.74
			30	168.74
05/08/2025	11:41:19.142	11		168.76
			11	168.76
			11	168.76
05/08/2025	11:40:26.368	32		168.66
			32	168.66
			32	168.66
05/08/2025	11:39:28.161	59		168.76
			59	168.76
			59	168.76
05/08/2025	11:38:26.470	60		168.76
			60	168.76
			60	168.76
05/08/2025	11:37:30.638	10		168.76
			10	168.76
			10	168.76
05/08/2025	11:35:14.464	40		168.68
			40	168.68
			40	168.68
05/08/2025	11:33:38.770	25		168.70
			25	168.70
			25	168.70
05/08/2025	11:32:50.514	75		168.68
			75	168.68
			75	168.68
05/08/2025	11:31:54.764	8		168.64
			8	168.64
			8	168.64
05/08/2025	11:31:28.174	1		168.68
			1	168.68
			1	168.68
05/08/2025	11:31:03.496	5		168.74
			5	168.74
			5	168.74
05/08/2025	11:30:43.951	150		168.64
			150	168.64
			150	168.64
05/08/2025	11:28:36.558	10		168.70
			10	168.70
			10	168.70
05/08/2025	11:28:09.467	9		168.64
			9	168.64
			9	168.64
05/08/2025	11:26:52.046	60		168.64
			60	168.64
			60	168.64
05/08/2025	11:25:50.475	29		168.70
			29	168.70
			29	168.70
05/08/2025	11:25:34.571	40		168.62
			40	168.62
			40	168.62
05/08/2025	11:24:35.560	50		168.70
			50	168.70
			50	168.70
05/08/2025	11:22:44.593	2		168.70
			2	168.70
			2	168.70
05/08/2025	11:22:26.554	12		168.70
			12	168.70
			12	168.70
05/08/2025	11:21:05.780	15		168.66
			15	168.66
			15	168.66
05/08/2025	11:20:42.603	6		168.76
			6	168.76
			6	168.76
05/08/2025	11:18:49.376	2		168.68
			2	168.68
			2	168.68
05/08/2025	11:18:21.428	200		168.76
			200	168.76
			200	168.76
05/08/2025	11:18:20.613	40		168.76
			40	168.76
			40	168.76
05/08/2025	11:17:45.932	29		168.76
			29	168.76
			29	168.76
05/08/2025	11:17:44.813	50		168.76
			50	168.76
			50	168.76
05/08/2025	11:17:11.712	60		168.70
			60	168.70
			60	168.70
05/08/2025	11:16:10.554	135		168.70
			135	168.70
			135	168.70
05/08/2025	11:15:11.029	25		168.66
			25	168.66
			25	168.66
05/08/2025	11:13:54.419	100		168.80
			100	168.80
			100	168.80
05/08/2025	11:13:44.651	75		168.70
			75	168.70
			75	168.70
05/08/2025	11:13:35.470	3		168.80
			3	168.80
			3	168.80
05/08/2025	11:09:31.821	59		168.82
			59	168.82
			59	168.82
05/08/2025	11:09:26.909	100		168.72
			100	168.72
			100	168.72
05/08/2025	11:08:38.562	60		168.80
			60	168.80
			60	168.80
05/08/2025	11:08:21.212	15		168.82
			15	168.82
			15	168.82
05/08/2025	11:08:19.268	3		168.82
			3	168.82
			3	168.82
05/08/2025	11:07:51.084	30		168.86
			30	168.86
			30	168.86
05/08/2025	11:06:58.027	57		168.76
			57	168.76
			57	168.76
05/08/2025	11:06:54.409	5		168.86
			5	168.86
			5	168.86
05/08/2025	11:05:10.912	25		168.88
			25	168.88
			25	168.88
05/08/2025	11:04:28.193	3		168.88
			3	168.88
			3	168.88
05/08/2025	11:04:23.662	20		168.88
			20	168.88
			20	168.88
05/08/2025	11:04:09.781	15		168.82
			15	168.82
			15	168.82
05/08/2025	11:00:53.178	1		168.70
			1	168.70
			1	168.70
05/08/2025	11:00:05.881	10		168.76
			10	168.76
			10	168.76
05/08/2025	10:59:13.499	16		168.74
			16	168.74
			16	168.74
05/08/2025	10:58:46.888	2		168.88
			2	168.88
			2	168.88
05/08/2025	10:58:22.630	5		168.78
			5	168.78
			5	168.78
05/08/2025	10:56:58.480	50		168.70
			50	168.70
			50	168.70
05/08/2025	10:56:39.645	1		168.74
			1	168.74
			1	168.74
05/08/2025	10:56:18.653	42		168.82
			42	168.82
			42	168.82
05/08/2025	10:54:24.034	10		168.88
			10	168.88
			10	168.88
05/08/2025	10:52:12.148	10		168.88
			10	168.88
			10	168.88
05/08/2025	10:51:53.213	10		168.84
			10	168.84
			10	168.84
05/08/2025	10:49:34.593	3		168.72
			3	168.72
			3	168.72
05/08/2025	10:49:10.000	3		168.72
			3	168.72
			3	168.72
05/08/2025	10:48:30.233	5		168.80
			5	168.80
			5	168.80
05/08/2025	10:47:58.612	50		168.84
			50	168.84
			50	168.84
05/08/2025	10:47:18.526	100		168.82
			100	168.82
			100	168.82
05/08/2025	10:47:04.390	1		168.80
			1	168.80
			1	168.80
05/08/2025	10:46:57.520	10		168.80
			10	168.80
			10	168.80
05/08/2025	10:46:25.384	11		168.74
			11	168.74
			11	168.74
05/08/2025	10:44:47.900	3		168.78
			3	168.78
			3	168.78
05/08/2025	10:44:28.230	6		168.78
			6	168.78
			6	168.78
05/08/2025	10:42:41.211	6		168.80
			6	168.80
			6	168.80
05/08/2025	10:42:10.417	46		168.74
			46	168.74
			46	168.74
05/08/2025	10:41:46.273	8		168.80
			8	168.80
			8	168.80
05/08/2025	10:41:28.928	59		168.82
			59	168.82
			59	168.82
05/08/2025	10:41:20.565	17		168.72
			17	168.72
			17	168.72
05/08/2025	10:40:34.844	23		168.70
			23	168.70
			23	168.70
05/08/2025	10:39:20.911	59		168.76
			59	168.76
			59	168.76
05/08/2025	10:39:08.858	5		168.76
			5	168.76
			5	168.76
05/08/2025	10:38:58.909	1		168.76
			1	168.76
			1	168.76
05/08/2025	10:37:38.412	3		168.68
			3	168.68
			3	168.68
05/08/2025	10:37:04.500	2		168.74
			2	168.74
			2	168.74
05/08/2025	10:36:48.209	1		168.76
			1	168.76
			1	168.76
05/08/2025	10:36:09.278	2		168.72
			2	168.72
			2	168.72
05/08/2025	10:35:53.832	12		168.78
			12	168.78
			12	168.78
05/08/2025	10:35:07.436	30		168.68
			30	168.68
			30	168.68
05/08/2025	10:35:01.895	60		168.78
			60	168.78
			60	168.78
05/08/2025	10:35:00.414	28		168.74
			28	168.74
			28	168.74
05/08/2025	10:32:57.233	60		168.70
			60	168.70
			60	168.70
05/08/2025	10:28:44.395	2		168.84
			2	168.84
			2	168.84
05/08/2025	10:28:27.039	9		168.84
			9	168.84
			9	168.84
05/08/2025	10:28:10.173	20		168.84
			20	168.84
			20	168.84
05/08/2025	10:25:06.436	7		168.80
			7	168.80
			7	168.80
05/08/2025	10:24:33.490	12		168.76
			12	168.76
			12	168.76
05/08/2025	10:20:56.440	100		168.64
			100	168.64
			100	168.64
05/08/2025	10:20:32.226	2		168.56
			2	168.56
			2	168.56
05/08/2025	10:18:39.342	1		168.78
			1	168.78
			1	168.78
05/08/2025	10:18:29.083	1		168.78
			1	168.78
			1	168.78
05/08/2025	10:18:04.241	35		168.66
			35	168.66
			35	168.66
05/08/2025	10:17:59.850	3		168.66
			3	168.66
			3	168.66
05/08/2025	10:17:04.760	1		168.70
			1	168.70
			1	168.70
05/08/2025	10:16:38.249	3		168.80
			3	168.80
			3	168.80
05/08/2025	10:16:38.020	51		168.80
			51	168.80
			51	168.80
05/08/2025	10:15:24.979	49		168.52
			49	168.52
			49	168.52
05/08/2025	10:15:12.061	300		168.50
			300	168.50
			300	168.50
05/08/2025	10:14:56.329	30		168.52
			30	168.52
			30	168.52
05/08/2025	10:14:22.227	18		168.54
			18	168.54
			18	168.54
05/08/2025	10:13:59.538	21		168.56
			21	168.56
			21	168.56
05/08/2025	10:12:52.133	150		168.66
			150	168.66
			150	168.66
05/08/2025	10:12:20.149	1		168.68
			1	168.68
			1	168.68
05/08/2025	10:11:27.864	40		168.64
			40	168.64
			40	168.64
05/08/2025	10:10:56.509	2		168.62
			2	168.62
			2	168.62
05/08/2025	10:09:22.633	11		168.60
			11	168.60
			11	168.60
05/08/2025	10:09:01.582	80		168.62
			80	168.62
			80	168.62
05/08/2025	10:08:01.671	2		168.72
			2	168.72
			2	168.72
05/08/2025	10:07:47.631	40		168.70
			40	168.70
			40	168.70
05/08/2025	10:06:37.020	8		168.80
			8	168.80
			8	168.80
05/08/2025	10:06:29.458	132		168.78
			132	168.78
			132	168.78
05/08/2025	10:06:28.699	10		168.78
			10	168.78
			10	168.78
05/08/2025	10:06:18.635	4		168.78
			4	168.78
			4	168.78
05/08/2025	10:05:15.741	2		168.68
			2	168.68
			2	168.68
05/08/2025	10:05:15.680	2		168.70
			2	168.70
			2	168.70
05/08/2025	10:05:15.628	150		168.74
			150	168.74
			150	168.74

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

Palantir Technologies Inc.

Bid: 148.78 / Ask: 148.94
Volume: 202 639
+7.13%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 14:46:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice