Tradegate Exchange

Alphabet Inc. Class A

638

512

142.62

Date	Time	Volume	Order Volume	Price
14/05/2025	12:28:30.946	100		142.62
			100	142.62
			100	142.62
14/05/2025	12:27:34.115	1		142.74
			1	142.74
			1	142.74
14/05/2025	12:27:24.737	21		142.74
			21	142.74
			21	142.74
14/05/2025	12:27:22.435	2		142.74
			2	142.74
			2	142.74
14/05/2025	12:25:52.411	10		142.68
			10	142.68
			10	142.68
14/05/2025	12:24:49.013	35		142.72
			35	142.72
			35	142.72
14/05/2025	12:23:11.996	80		142.68
			80	142.68
			80	142.68
14/05/2025	12:23:05.019	5		142.70
			5	142.70
			5	142.70
14/05/2025	12:21:25.278	3		142.62
			3	142.62
			3	142.62
14/05/2025	12:20:37.909	20		142.44
			20	142.44
			20	142.44
14/05/2025	12:19:39.496	10		142.54
			10	142.54
			10	142.54
14/05/2025	12:19:04.777	6		142.50
			6	142.50
			6	142.50
14/05/2025	12:18:46.483	3		142.44
			3	142.44
			3	142.44
14/05/2025	12:18:40.344	20		142.50
			20	142.50
			20	142.50
14/05/2025	12:18:26.346	2		142.44
			2	142.44
			2	142.44
14/05/2025	12:18:17.034	901		142.42
			901	142.42
			901	142.42
14/05/2025	12:18:13.446	100		142.44
			100	142.44
			100	142.44
14/05/2025	12:18:13.131	20		142.42
			20	142.42
			20	142.42
14/05/2025	12:16:16.565	17		142.46
			17	142.46
			17	142.46
14/05/2025	12:15:54.316	5		142.44
			5	142.44
			5	142.44
14/05/2025	12:14:15.875	25		142.34
			25	142.34
			25	142.34
14/05/2025	12:13:40.351	2		142.30
			2	142.30
			2	142.30
14/05/2025	12:13:39.835	60		142.28
			60	142.28
			60	142.28
14/05/2025	12:13:37.404	15		142.36
			15	142.36
			15	142.36
14/05/2025	12:12:13.962	217		142.26
			217	142.26
			217	142.26
14/05/2025	12:11:59.250	500		142.30
			500	142.30
			500	142.30
14/05/2025	12:10:49.808	7		142.42
			7	142.42
			7	142.42
14/05/2025	12:09:42.947	118		142.34
			118	142.34
			118	142.34
14/05/2025	12:09:39.949	110		142.34
			110	142.34
			110	142.34
14/05/2025	12:09:13.386	5		142.26
			5	142.26
			5	142.26
14/05/2025	12:08:56.781	47		142.24
			47	142.24
			47	142.24
14/05/2025	12:07:46.268	20		142.24
			20	142.24
			20	142.24
14/05/2025	12:04:58.727	5		142.34
			5	142.34
			5	142.34
14/05/2025	12:03:37.844	15		142.24
			15	142.24
			15	142.24
14/05/2025	12:02:19.035	4		142.24
			4	142.24
			4	142.24
14/05/2025	11:58:41.436	500		142.16
			500	142.16
			500	142.16
14/05/2025	11:57:12.432	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:56:59.156	175		142.20
			175	142.20
			175	142.20
14/05/2025	11:56:31.665	7		142.12
			7	142.12
			7	142.12
14/05/2025	11:56:15.729	25		142.20
			25	142.20
			25	142.20
14/05/2025	11:53:57.509	25		142.06
			25	142.06
			25	142.06
14/05/2025	11:53:53.111	25		142.18
			20	142.18
			25	142.18
			5	142.18
14/05/2025	11:53:34.020	5		142.20
			5	142.20
			5	142.20
14/05/2025	11:53:27.658	1 501		142.24
			53	142.24
			1 448	142.24
			1	142.24
			1 500	142.24
14/05/2025	11:53:17.289	500		142.18
			500	142.18
			500	142.18
14/05/2025	11:51:55.472	7		142.12
			7	142.12
			7	142.12
14/05/2025	11:50:24.327	20		142.06
			20	142.06
			20	142.06
14/05/2025	11:49:45.418	20		141.94
			20	141.94
			20	141.94
14/05/2025	11:49:45.374	60		142.00
			8	142.00
			20	142.00
			60	142.00
			12	142.00
			2	142.00
			5	142.00
			3	142.00
			10	142.00
14/05/2025	11:49:39.111	3		142.06
			3	142.06
			3	142.06
14/05/2025	11:48:11.745	100		142.10
			100	142.10
			100	142.10
14/05/2025	11:48:11.674	158		142.12
			158	142.12
			158	142.12
14/05/2025	11:48:07.812	20		142.20
			20	142.20
			20	142.20
14/05/2025	11:46:33.370	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:46:20.832	1		142.20
			1	142.20
			1	142.20
14/05/2025	11:45:44.130	1		142.22
			1	142.22
			1	142.22
14/05/2025	11:45:21.481	4		142.22
			4	142.22
			4	142.22
14/05/2025	11:44:13.375	70		142.12
			70	142.12
			70	142.12
14/05/2025	11:43:21.401	30		142.20
			30	142.20
			30	142.20
14/05/2025	11:41:40.007	266		142.22
			266	142.22
			266	142.22
14/05/2025	11:41:34.117	20		142.26
			20	142.26
			20	142.26
14/05/2025	11:41:20.068	8		142.24
			8	142.24
			8	142.24
14/05/2025	11:41:17.334	75		142.28
			75	142.28
			75	142.28
14/05/2025	11:39:44.192	5		142.30
			5	142.30
			5	142.30
14/05/2025	11:38:19.392	35		142.24
			35	142.24
			35	142.24
14/05/2025	11:36:29.925	18		142.24
			18	142.24
			18	142.24
14/05/2025	11:33:32.926	100		142.24
			100	142.24
			100	142.24
14/05/2025	11:33:11.512	162		142.26
			162	142.26
			162	142.26
14/05/2025	11:32:31.021	7		142.24
			7	142.24
			7	142.24
14/05/2025	11:31:54.136	15		142.24
			15	142.24
			15	142.24
14/05/2025	11:31:17.048	4		142.26
			4	142.26
			4	142.26
14/05/2025	11:30:49.767	1		142.24
			1	142.24
			1	142.24
14/05/2025	11:30:26.780	2		142.22
			2	142.22
			2	142.22
14/05/2025	11:28:59.043	50		142.24
			50	142.24
			50	142.24
14/05/2025	11:28:14.394	12		142.20
			12	142.20
			12	142.20
14/05/2025	11:28:10.001	35		142.20
			35	142.20
			35	142.20
14/05/2025	11:27:16.678	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:25:54.092	1		142.30
			1	142.30
			1	142.30
14/05/2025	11:24:03.985	100		142.20
			100	142.20
			100	142.20
14/05/2025	11:23:26.634	3		142.26
			3	142.26
			3	142.26
14/05/2025	11:22:04.365	25		142.20
			25	142.20
			25	142.20
14/05/2025	11:21:35.946	50		142.12
			50	142.12
			50	142.12
14/05/2025	11:21:00.776	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:18:58.786	80		142.16
			80	142.16
			80	142.16
14/05/2025	11:18:51.795	20		142.24
			20	142.24
			20	142.24
14/05/2025	11:18:36.353	36		142.28
			36	142.28
			36	142.28
14/05/2025	11:17:35.779	3		142.14
			3	142.14
			3	142.14
14/05/2025	11:17:06.077	3		142.20
			3	142.20
			3	142.20
14/05/2025	11:17:04.774	10		142.20
			10	142.20
			10	142.20
14/05/2025	11:16:04.313	5		142.22
			5	142.22
			5	142.22
14/05/2025	11:16:02.799	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:15:53.090	1		142.18
			1	142.18
			1	142.18
14/05/2025	11:15:50.573	3		142.22
			3	142.22
			3	142.22
14/05/2025	11:15:06.692	30		142.12
			30	142.12
			30	142.12
14/05/2025	11:13:17.199	1		142.32
			1	142.32
			1	142.32
14/05/2025	11:12:53.906	4		142.26
			4	142.26
			4	142.26
14/05/2025	11:12:21.466	2		142.30
			2	142.30
			2	142.30
14/05/2025	11:11:56.910	4		142.34
			4	142.34
			4	142.34
14/05/2025	11:11:39.255	1		142.34
			1	142.34
			1	142.34
14/05/2025	11:11:20.023	5		142.36
			5	142.36
			5	142.36
14/05/2025	11:10:55.575	3		142.26
			3	142.26
			3	142.26
14/05/2025	11:10:41.377	80		142.36
			80	142.36
			80	142.36
14/05/2025	11:10:22.224	3		142.44
			3	142.44
			3	142.44
14/05/2025	11:09:34.041	4		142.12
			4	142.12
			4	142.12
14/05/2025	11:08:50.018	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:08:25.517	12		142.30
			12	142.30
			12	142.30
14/05/2025	11:08:04.563	14		142.30
			14	142.30
			14	142.30
14/05/2025	11:06:53.029	14		142.38
			14	142.38
			14	142.38
14/05/2025	11:06:35.191	20		142.26
			20	142.26
			20	142.26
14/05/2025	11:06:11.572	500		142.26
			500	142.26
			500	142.26
14/05/2025	11:05:06.048	350		142.30
			350	142.30
			350	142.30
14/05/2025	11:03:40.525	20		142.44
			20	142.44
			20	142.44
14/05/2025	11:03:24.772	5		142.40
			5	142.40
			5	142.40
14/05/2025	11:02:48.946	4		142.48
			4	142.48
			4	142.48
14/05/2025	11:02:31.320	1		142.42
			1	142.42
			1	142.42
14/05/2025	11:02:07.285	105		142.48
			105	142.48
			105	142.48
14/05/2025	11:01:33.641	6		142.46
			6	142.46
			6	142.46
14/05/2025	11:00:02.920	70		142.46
			70	142.46
			2	142.46
			33	142.46
			35	142.46
14/05/2025	10:57:53.912	113		142.48
			110	142.48
			3	142.48
			113	142.48
14/05/2025	10:57:53.663	500		142.48
			500	142.48
			500	142.48
14/05/2025	10:57:04.018	500		142.44
			500	142.44
			500	142.44
14/05/2025	10:56:52.227	2		142.54
			2	142.54
			2	142.54
14/05/2025	10:56:49.590	1		142.54
			1	142.54
			1	142.54
14/05/2025	10:56:48.544	35		142.54
			35	142.54
			35	142.54
14/05/2025	10:56:32.919	8		142.60
			8	142.60
			8	142.60
14/05/2025	10:55:33.255	5		142.54
			5	142.54
			5	142.54
14/05/2025	10:55:15.336	11		142.60
			11	142.60
			11	142.60
14/05/2025	10:54:57.672	1		142.58
			1	142.58
			1	142.58
14/05/2025	10:54:53.016	15		142.56
			15	142.56
			15	142.56
14/05/2025	10:54:05.068	15		142.40
			15	142.40
			15	142.40
14/05/2025	10:53:48.847	15		142.54
			15	142.54
			15	142.54
14/05/2025	10:52:57.822	20		142.54
			20	142.54
			20	142.54
14/05/2025	10:52:10.104	43		142.44
			43	142.44
			43	142.44
14/05/2025	10:51:38.021	20		142.54
			20	142.54
			20	142.54
14/05/2025	10:51:34.690	40		142.54
			40	142.54
			40	142.54
14/05/2025	10:51:30.884	1		142.50
			1	142.50
			1	142.50
14/05/2025	10:51:14.496	34		142.58
			30	142.58
			4	142.58
			34	142.58
14/05/2025	10:50:37.742	1		142.58
			1	142.58
			1	142.58
14/05/2025	10:50:30.553	20		142.58
			20	142.58
			20	142.58
14/05/2025	10:50:19.932	50		142.50
			50	142.50
			50	142.50
14/05/2025	10:49:57.697	1		142.46
			1	142.46
			1	142.46
14/05/2025	10:49:44.446	2		142.46
			2	142.46
			2	142.46
14/05/2025	10:49:38.383	5		142.46
			5	142.46
			5	142.46
14/05/2025	10:49:29.833	3		142.40
			2	142.40
			1	142.40
			3	142.40
14/05/2025	10:48:56.209	8		142.42
			8	142.42
			8	142.42
14/05/2025	10:48:16.261	8		142.44
			8	142.44
			8	142.44
14/05/2025	10:48:05.830	425		142.48
			420	142.48
			425	142.48
			5	142.48
14/05/2025	10:47:27.836	60		142.48
			60	142.48
			60	142.48
14/05/2025	10:47:12.382	50		142.44
			50	142.44
			50	142.44
14/05/2025	10:46:22.405	15		142.48
			15	142.48
			15	142.48
14/05/2025	10:46:04.128	500		142.46
			500	142.46
			500	142.46
14/05/2025	10:45:09.579	7		142.48
			7	142.48
			7	142.48
14/05/2025	10:42:49.903	250		142.48
			250	142.48
			250	142.48
14/05/2025	10:42:21.299	20		142.48
			20	142.48
			20	142.48
14/05/2025	10:42:17.210	4		142.48
			4	142.48
			4	142.48
14/05/2025	10:42:11.218	98		142.40
			4	142.40
			88	142.40
			94	142.40
			10	142.40
14/05/2025	10:40:44.466	300		142.40
			11	142.40
			289	142.40
			300	142.40
14/05/2025	10:39:56.422	29		142.44
			29	142.44
			29	142.44
14/05/2025	10:38:35.263	9		142.54
			9	142.54
			9	142.54
14/05/2025	10:37:34.030	15		142.58
			15	142.58
			15	142.58
14/05/2025	10:37:26.528	18		142.60
			18	142.60
			18	142.60
14/05/2025	10:36:30.401	22		142.50
			22	142.50
			22	142.50
14/05/2025	10:35:57.121	1		142.58
			1	142.58
			1	142.58
14/05/2025	10:35:15.294	4		142.52
			4	142.52
			4	142.52
14/05/2025	10:34:52.073	1		142.50
			1	142.50
			1	142.50
14/05/2025	10:34:10.035	50		142.46
			50	142.46
			50	142.46
14/05/2025	10:33:30.239	30		142.46
			30	142.46
			30	142.46
14/05/2025	10:32:56.272	4		142.50
			4	142.50
			4	142.50
14/05/2025	10:32:37.099	40		142.50
			40	142.50
			40	142.50
14/05/2025	10:32:36.420	3		142.50
			3	142.50
			3	142.50
14/05/2025	10:32:05.026	10		142.50
			10	142.50
			10	142.50
14/05/2025	10:31:59.457	10		142.46
			10	142.46
			10	142.46
14/05/2025	10:31:30.897	162		142.46
			162	142.46
			162	142.46
14/05/2025	10:30:35.621	3		142.60
			3	142.60
			3	142.60
14/05/2025	10:29:54.704	22		142.60
			22	142.60
			22	142.60
14/05/2025	10:29:38.248	20		142.56
			20	142.56
			20	142.56
14/05/2025	10:28:59.880	2		142.56
			2	142.56
			2	142.56
14/05/2025	10:28:38.725	50		142.44
			50	142.44
			50	142.44
14/05/2025	10:27:02.236	3		142.34
			3	142.34
			3	142.34
14/05/2025	10:26:29.934	1		142.42
			1	142.42
			1	142.42
14/05/2025	10:26:06.965	14		142.38
			14	142.38
			14	142.38
14/05/2025	10:25:56.403	8		142.38
			8	142.38
			8	142.38
14/05/2025	10:25:46.140	28		142.40
			28	142.40
			28	142.40
14/05/2025	10:24:14.606	20		142.28
			20	142.28
			20	142.28
14/05/2025	10:24:00.354	18		142.28
			18	142.28
			18	142.28
14/05/2025	10:23:36.037	15		142.36
			15	142.36
			15	142.36
14/05/2025	10:22:29.768	25		142.36
			25	142.36
			25	142.36
14/05/2025	10:20:59.602	500		142.40
			500	142.40
			500	142.40
14/05/2025	10:19:41.495	4		142.50
			4	142.50
			4	142.50
14/05/2025	10:18:10.338	8		142.50
			8	142.50
			8	142.50
14/05/2025	10:17:47.953	1		142.50
			1	142.50
			1	142.50
14/05/2025	10:17:23.055	30		142.44
			30	142.44
			30	142.44
14/05/2025	10:16:48.712	35		142.48
			35	142.48
			35	142.48
14/05/2025	10:16:30.371	4		142.42
			4	142.42
			4	142.42
14/05/2025	10:15:45.359	56		142.54
			56	142.54
			56	142.54
14/05/2025	10:15:44.602	1		142.54
			1	142.54
			1	142.54
14/05/2025	10:15:24.965	35		142.50
			35	142.50
			35	142.50
14/05/2025	10:15:11.051	1		142.56
			1	142.56
			1	142.56
14/05/2025	10:14:56.507	15		142.52
			15	142.52
			15	142.52
14/05/2025	10:14:38.286	20		142.66
			20	142.66
			20	142.66
14/05/2025	10:14:30.412	10		142.56
			10	142.56
			10	142.56
14/05/2025	10:13:45.075	7		142.56
			7	142.56
			7	142.56
14/05/2025	10:13:40.720	6		142.60
			6	142.60
			6	142.60
14/05/2025	10:13:25.923	3		142.60
			3	142.60
			3	142.60
14/05/2025	10:13:14.267	15		142.54
			15	142.54
			15	142.54
14/05/2025	10:13:08.092	195		142.52
			195	142.52
			195	142.52
14/05/2025	10:11:52.962	191		142.32
			191	142.32
			191	142.32
14/05/2025	10:10:50.863	3		142.34
			3	142.34
			3	142.34
14/05/2025	10:10:31.965	874		142.28
			874	142.28
			874	142.28
14/05/2025	10:10:24.695	500		142.26
			500	142.26
			500	142.26
14/05/2025	10:10:16.985	3		142.28
			3	142.28
			3	142.28
14/05/2025	10:10:02.472	500		142.26
			500	142.26
			500	142.26
14/05/2025	10:10:02.271	2		142.26
			2	142.26
			2	142.26
14/05/2025	10:09:57.406	21		142.28
			21	142.28
			7	142.28
			14	142.28
14/05/2025	10:09:51.318	110		142.32
			110	142.32
			110	142.32
14/05/2025	10:09:49.168	10		142.42
			10	142.42
			10	142.42
14/05/2025	10:08:15.970	300		142.30
			300	142.30
			300	142.30
14/05/2025	10:07:37.032	8		142.50
			8	142.50
			8	142.50
14/05/2025	10:06:32.002	2		142.60
			2	142.60
			2	142.60
14/05/2025	10:06:19.917	16		142.62
			16	142.62
			16	142.62
14/05/2025	10:05:55.125	10		142.40
			10	142.40
			10	142.40
14/05/2025	10:05:22.587	45		142.44
			45	142.44
			45	142.44
14/05/2025	10:04:43.764	43		142.48
			43	142.48
			43	142.48
14/05/2025	10:04:41.235	50		142.48
			50	142.48
			50	142.48
14/05/2025	10:04:21.704	25		142.50
			25	142.50
			25	142.50
14/05/2025	10:03:52.999	3		142.58
			3	142.58
			3	142.58
14/05/2025	10:03:29.579	70		142.60
			70	142.60
			70	142.60
14/05/2025	10:02:52.249	30		142.62
			30	142.62
			30	142.62
14/05/2025	10:02:46.242	40		142.62
			40	142.62
			40	142.62
14/05/2025	10:02:45.948	15		142.62
			15	142.62
			15	142.62
14/05/2025	10:01:21.726	100		142.70
			100	142.70
			100	142.70
14/05/2025	10:01:17.191	200		142.70
			200	142.70
			200	142.70
14/05/2025	10:01:11.940	22		142.72
			22	142.72
			22	142.72
14/05/2025	10:00:35.353	1		142.90
			1	142.90
			1	142.90
14/05/2025	10:00:32.633	16		142.72
			16	142.72
			16	142.72
14/05/2025	10:00:23.521	8		142.94
			8	142.94
			8	142.94
14/05/2025	09:59:03.210	150		142.50
			140	142.50
			10	142.50
			150	142.50
14/05/2025	09:59:03.173	20		142.50
			17	142.50
			3	142.50
			20	142.50
14/05/2025	09:56:35.207	2		142.72
			2	142.72
			2	142.72
14/05/2025	09:55:32.745	1		142.72
			1	142.72
			1	142.72
14/05/2025	09:55:20.242	292		142.64
			292	142.64
			292	142.64
14/05/2025	09:55:07.565	80		142.58
			18	142.58
			80	142.58
			62	142.58
14/05/2025	09:54:12.879	3		142.76
			3	142.76
			3	142.76
14/05/2025	09:53:48.169	500		142.78
			500	142.78
			500	142.78
14/05/2025	09:53:46.996	2		142.78
			2	142.78
			2	142.78
14/05/2025	09:53:40.368	14		142.78
			8	142.78
			6	142.78
			14	142.78
14/05/2025	09:53:16.040	4 673		142.66
			4 673	142.66
			4 673	142.66
14/05/2025	09:53:12.213	139		142.64
			139	142.64
			139	142.64
14/05/2025	09:53:11.888	28		142.64
			28	142.64
			28	142.64
14/05/2025	09:53:11.703	163		142.64
			163	142.64
			163	142.64
14/05/2025	09:53:07.814	205		142.64
			205	142.64
			205	142.64
14/05/2025	09:53:03.775	150		142.64
			150	142.64
			150	142.64
14/05/2025	09:53:02.521	167		142.64
			167	142.64
			167	142.64
14/05/2025	09:52:59.464	20		142.64
			20	142.64
			20	142.64
14/05/2025	09:51:42.260	6		142.64
			6	142.64
			6	142.64
14/05/2025	09:51:27.015	100		142.70
			100	142.70
			100	142.70
14/05/2025	09:51:26.947	200		142.70
			200	142.70
			200	142.70
14/05/2025	09:50:25.812	500		142.70
			500	142.70
			500	142.70
14/05/2025	09:50:16.602	20		142.70
			20	142.70
			20	142.70
14/05/2025	09:50:16.027	1		142.70
			1	142.70
			1	142.70
14/05/2025	09:50:14.684	52		142.62
			52	142.62
			27	142.62
			25	142.62
14/05/2025	09:50:09.645	3		142.70
			3	142.70
			3	142.70
14/05/2025	09:49:03.350	5		142.70
			5	142.70
			5	142.70
14/05/2025	09:48:32.461	367		142.72
			367	142.72
			350	142.72
			17	142.72
14/05/2025	09:47:25.757	500		142.72
			500	142.72
			500	142.72
14/05/2025	09:46:49.552	1		142.72
			1	142.72
			1	142.72
14/05/2025	09:46:47.668	3		142.64
			3	142.64
			3	142.64
14/05/2025	09:46:44.422	100		142.72
			100	142.72
			100	142.72
14/05/2025	09:46:36.974	100		142.72
			100	142.72
			100	142.72
14/05/2025	09:46:16.051	42		142.74
			42	142.74
			42	142.74
14/05/2025	09:46:07.215	3		142.74
			3	142.74
			3	142.74
14/05/2025	09:45:47.888	8		142.74
			8	142.74
			8	142.74
14/05/2025	09:45:02.682	150		142.68
			150	142.68
			150	142.68
14/05/2025	09:44:56.186	100		142.74
			100	142.74
			100	142.74
14/05/2025	09:44:53.614	50		142.74
			50	142.74
			50	142.74
14/05/2025	09:44:50.893	250		142.70
			250	142.70
			250	142.70
14/05/2025	09:44:25.726	500		142.74
			500	142.74
			500	142.74
14/05/2025	09:44:11.159	1		142.64
			1	142.64
			1	142.64
14/05/2025	09:44:07.355	247		142.62
			4	142.62
			77	142.62
			35	142.62
			50	142.62
			247	142.62
			79	142.62
			2	142.62
14/05/2025	09:44:05.569	1		142.68
			1	142.68
			1	142.68
14/05/2025	09:43:21.706	1 030		142.76
			1 000	142.76
			30	142.76
			1 030	142.76
14/05/2025	09:42:59.782	304		142.76
			304	142.76
			304	142.76
14/05/2025	09:42:59.180	13		142.76
			13	142.76
			13	142.76
14/05/2025	09:42:58.711	103		142.76
			4	142.76
			7	142.76
			92	142.76
			100	142.76
			3	142.76
14/05/2025	09:42:33.678	285		142.82
			35	142.82
			285	142.82
			250	142.82
14/05/2025	09:42:22.972	140		142.92
			140	142.92
			140	142.92
14/05/2025	09:42:15.575	300		142.92
			300	142.92
			300	142.92
14/05/2025	09:41:29.177	1		142.92
			1	142.92
			1	142.92
14/05/2025	09:41:22.703	2		142.72
			2	142.72
			2	142.72
14/05/2025	09:41:04.756	500		142.76
			500	142.76
			500	142.76
14/05/2025	09:40:53.165	500		142.78
			500	142.78
			500	142.78
14/05/2025	09:40:51.811	500		142.80
			490	142.80
			500	142.80
			10	142.80
14/05/2025	09:40:29.732	500		142.80
			500	142.80
			500	142.80
14/05/2025	09:40:21.464	500		142.80
			500	142.80
			500	142.80
14/05/2025	09:40:18.132	500		142.80
			10	142.80
			25	142.80
			465	142.80
			500	142.80
14/05/2025	09:40:17.759	10		142.98
			10	142.98
			10	142.98
14/05/2025	09:40:10.749	4 500		143.00
			10	143.00
			4 500	143.00
			4 490	143.00
14/05/2025	09:39:12.115	500		143.02
			500	143.02
			500	143.02
14/05/2025	09:39:11.695	30		143.20
			1	143.20
			29	143.20
			30	143.20
14/05/2025	09:38:08.729	432		143.02
			432	143.02
			432	143.02
14/05/2025	09:37:27.944	5		143.02
			5	143.02
			5	143.02
14/05/2025	09:37:27.186	4		143.18
			4	143.18
			4	143.18
14/05/2025	09:37:10.947	12		143.02
			12	143.02
			12	143.02
14/05/2025	09:36:02.138	3		143.02
			3	143.02
			3	143.02
14/05/2025	09:35:47.090	69		143.20
			69	143.20
			69	143.20
14/05/2025	09:35:37.679	1		143.20
			1	143.20
			1	143.20
14/05/2025	09:35:24.799	10		143.20
			10	143.20
			10	143.20
14/05/2025	09:34:47.351	30		143.20
			30	143.20
			30	143.20
14/05/2025	09:34:38.537	52		143.20
			52	143.20
			52	143.20
14/05/2025	09:34:05.094	20		143.20
			20	143.20
			20	143.20
14/05/2025	09:33:48.683	10		143.20
			10	143.20
			10	143.20
14/05/2025	09:33:43.039	1		143.20
			1	143.20
			1	143.20
14/05/2025	09:33:40.683	38		143.02
			35	143.02
			38	143.02
			3	143.02
14/05/2025	09:33:06.808	20		143.20
			20	143.20
			20	143.20
14/05/2025	09:32:48.478	18		143.20
			18	143.20
			18	143.20
14/05/2025	09:31:51.605	200		143.20
			200	143.20
			200	143.20
14/05/2025	09:31:34.511	500		143.02
			500	143.02
			500	143.02
14/05/2025	09:31:24.604	103		143.20
			103	143.20
			103	143.20
14/05/2025	09:31:17.546	17		143.20
			17	143.20
			17	143.20
14/05/2025	09:31:12.367	35		143.02
			35	143.02
			35	143.02

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

Nvidia Corp.

Bid: 117.66 / Ask: 117.72
Volume: 443 411
+1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:29:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice