Tradegate Exchange

Alphabet Inc. Class A

2110

1815

277.15

Date	Time	Volume	Order Volume	Price
27/11/2025	21:57:42.535	4		277.15
			4	277.15
			4	277.15
27/11/2025	21:57:37.589	11		277.50
			11	277.50
			11	277.50
27/11/2025	21:57:30.617	4		277.75
			4	277.75
			4	277.75
27/11/2025	21:57:18.846	3		277.75
			3	277.75
			3	277.75
27/11/2025	21:57:08.165	6		277.75
			6	277.75
			6	277.75
27/11/2025	21:53:51.935	4		277.20
			4	277.20
			4	277.20
27/11/2025	21:53:44.997	4		277.75
			4	277.75
			4	277.75
27/11/2025	21:53:21.255	5		277.15
			5	277.15
			5	277.15
27/11/2025	21:52:52.697	1		277.75
			1	277.75
			1	277.75
27/11/2025	21:52:47.355	10		277.75
			10	277.75
			10	277.75
27/11/2025	21:52:29.080	249		277.30
			249	277.30
			249	277.30
27/11/2025	21:52:26.817	50		277.35
			50	277.35
			50	277.35
27/11/2025	21:52:24.518	6		277.75
			6	277.75
			6	277.75
27/11/2025	21:52:15.693	250		277.40
			250	277.40
			250	277.40
27/11/2025	21:51:54.949	20		278.00
			20	278.00
			20	278.00
27/11/2025	21:50:56.109	80		277.40
			80	277.40
			80	277.40
27/11/2025	21:50:51.589	80		277.40
			80	277.40
			80	277.40
27/11/2025	21:49:55.155	500		277.30
			500	277.30
			500	277.30
27/11/2025	21:49:45.289	37		277.10
			37	277.10
			37	277.10
27/11/2025	21:49:01.572	6		277.30
			6	277.30
			6	277.30
27/11/2025	21:48:19.159	75		277.30
			75	277.30
			75	277.30
27/11/2025	21:46:59.061	10		277.30
			10	277.30
			10	277.30
27/11/2025	21:46:24.598	6		277.30
			6	277.30
			6	277.30
27/11/2025	21:45:32.968	60		277.30
			60	277.30
			60	277.30
27/11/2025	21:45:22.686	4		277.30
			4	277.30
			4	277.30
27/11/2025	21:44:29.378	2		277.30
			2	277.30
			2	277.30
27/11/2025	21:42:12.787	250		277.10
			250	277.10
			250	277.10
27/11/2025	21:41:55.445	17		277.55
			17	277.55
			17	277.55
27/11/2025	21:41:38.607	5		277.55
			5	277.55
			5	277.55
27/11/2025	21:41:06.103	50		277.55
			50	277.55
			50	277.55
27/11/2025	21:39:37.598	25		277.10
			25	277.10
			25	277.10
27/11/2025	21:39:23.219	10		277.55
			10	277.55
			10	277.55
27/11/2025	21:36:50.823	30		278.00
			30	278.00
			30	278.00
27/11/2025	21:36:16.673	50		277.50
			50	277.50
			50	277.50
27/11/2025	21:36:05.819	250		277.55
			250	277.55
			250	277.55
27/11/2025	21:34:59.150	79		277.50
			79	277.50
			79	277.50
27/11/2025	21:34:39.677	6		277.55
			6	277.55
			6	277.55
27/11/2025	21:34:36.980	13		278.00
			13	278.00
			13	278.00
27/11/2025	21:34:26.152	50		277.55
			50	277.55
			50	277.55
27/11/2025	21:34:13.008	35		277.10
			35	277.10
			35	277.10
27/11/2025	21:34:08.347	50		277.55
			50	277.55
			50	277.55
27/11/2025	21:33:58.216	250		277.90
			250	277.90
			250	277.90
27/11/2025	21:33:50.469	5		277.55
			5	277.55
			5	277.55
27/11/2025	21:32:59.737	30		277.35
			30	277.35
			30	277.35
27/11/2025	21:32:57.422	20		277.50
			20	277.50
			20	277.50
27/11/2025	21:32:47.669	250		277.55
			250	277.55
			250	277.55
27/11/2025	21:32:15.611	55		277.90
			55	277.90
			55	277.90
27/11/2025	21:32:11.749	281		278.00
			150	278.00
			20	278.00
			281	278.00
			100	278.00
			4	278.00
			7	278.00
27/11/2025	21:32:07.875	35		278.05
			35	278.05
			35	278.05
27/11/2025	21:32:01.319	73		278.10
			73	278.10
			73	278.10
27/11/2025	21:31:54.066	250		278.15
			250	278.15
			250	278.15
27/11/2025	21:30:51.491	500		278.30
			500	278.30
			500	278.30
27/11/2025	21:28:18.183	25		279.15
			25	279.15
			25	279.15
27/11/2025	21:27:40.259	2		279.15
			2	279.15
			2	279.15
27/11/2025	21:24:19.393	30		279.15
			30	279.15
			30	279.15
27/11/2025	21:24:00.990	5		279.15
			5	279.15
			5	279.15
27/11/2025	21:20:06.265	20		278.50
			20	278.50
			20	278.50
27/11/2025	21:20:00.318	60		278.80
			60	278.80
			60	278.80
27/11/2025	21:19:54.906	250		278.85
			250	278.85
			250	278.85
27/11/2025	21:19:33.174	159		279.15
			159	279.15
			159	279.15
27/11/2025	21:19:24.941	35		279.15
			35	279.15
			35	279.15
27/11/2025	21:18:56.483	5		279.15
			5	279.15
			5	279.15
27/11/2025	21:17:10.639	30		279.15
			30	279.15
			30	279.15
27/11/2025	21:16:48.614	750		279.05
			750	279.05
			750	279.05
27/11/2025	21:16:34.832	2		278.85
			2	278.85
			2	278.85
27/11/2025	21:16:06.790	11		279.00
			11	279.00
			11	279.00
27/11/2025	21:15:45.256	5		279.00
			5	279.00
			5	279.00
27/11/2025	21:15:44.156	180		279.00
			180	279.00
			180	279.00
27/11/2025	21:15:22.919	1		279.00
			1	279.00
			1	279.00
27/11/2025	21:14:10.739	2		278.85
			2	278.85
			2	278.85
27/11/2025	21:11:34.525	8		278.85
			8	278.85
			8	278.85
27/11/2025	21:11:22.930	3		278.85
			3	278.85
			3	278.85
27/11/2025	21:10:46.635	20		279.00
			20	279.00
			20	279.00
27/11/2025	21:10:10.603	2		279.00
			2	279.00
			2	279.00
27/11/2025	21:10:09.366	9		279.00
			9	279.00
			9	279.00
27/11/2025	21:09:30.417	6		279.00
			6	279.00
			6	279.00
27/11/2025	21:09:30.305	24		279.00
			2	279.00
			24	279.00
			22	279.00
27/11/2025	21:09:25.216	500		278.95
			500	278.95
			500	278.95
27/11/2025	21:09:03.669	6		278.90
			6	278.90
			6	278.90
27/11/2025	21:07:57.097	7		278.90
			7	278.90
			7	278.90
27/11/2025	21:06:15.094	28		278.90
			28	278.90
			28	278.90
27/11/2025	21:05:51.427	4		278.90
			4	278.90
			4	278.90
27/11/2025	21:05:01.692	2		278.90
			2	278.90
			2	278.90
27/11/2025	21:04:55.375	10		278.90
			10	278.90
			10	278.90
27/11/2025	21:04:47.394	10		278.90
			10	278.90
			10	278.90
27/11/2025	21:04:46.248	10		278.90
			10	278.90
			10	278.90
27/11/2025	21:04:34.410	9		278.90
			9	278.90
			9	278.90
27/11/2025	21:04:19.378	5		278.90
			5	278.90
			3	278.90
			2	278.90
27/11/2025	21:02:42.163	300		278.90
			300	278.90
			300	278.90
27/11/2025	21:01:45.853	30		278.70
			30	278.70
			30	278.70
27/11/2025	21:01:12.172	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:59:48.551	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:59:23.746	250		278.65
			250	278.65
			250	278.65
27/11/2025	20:58:37.191	55		278.65
			55	278.65
			55	278.65
27/11/2025	20:57:46.667	1		278.65
			1	278.65
			1	278.65
27/11/2025	20:57:29.638	14		278.90
			14	278.90
			14	278.90
27/11/2025	20:57:12.742	12		278.90
			12	278.90
			12	278.90
27/11/2025	20:55:47.278	2		278.90
			2	278.90
			2	278.90
27/11/2025	20:55:35.424	1		278.65
			1	278.65
			1	278.65
27/11/2025	20:55:30.651	75		278.90
			75	278.90
			75	278.90
27/11/2025	20:55:16.438	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:54:48.742	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:54:45.525	6		278.90
			6	278.90
			6	278.90
27/11/2025	20:54:43.445	8		278.90
			8	278.90
			8	278.90
27/11/2025	20:54:27.473	25		278.90
			25	278.90
			25	278.90
27/11/2025	20:54:24.356	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:54:04.238	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:54:03.971	6		278.65
			6	278.65
			6	278.65
27/11/2025	20:52:52.908	4		278.90
			4	278.90
			4	278.90
27/11/2025	20:51:40.179	10		278.65
			10	278.65
			10	278.65
27/11/2025	20:51:37.464	4		278.90
			4	278.90
			4	278.90
27/11/2025	20:50:58.363	3		278.55
			3	278.55
			3	278.55
27/11/2025	20:50:35.514	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:50:35.196	90		278.55
			90	278.55
			90	278.55
27/11/2025	20:50:33.918	107		278.90
			107	278.90
			107	278.90
27/11/2025	20:49:34.133	2		278.90
			2	278.90
			2	278.90
27/11/2025	20:49:22.020	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:47:57.595	1		278.65
			1	278.65
			1	278.65
27/11/2025	20:47:45.575	11		278.90
			11	278.90
			11	278.90
27/11/2025	20:46:28.158	4		278.90
			4	278.90
			4	278.90
27/11/2025	20:44:58.747	25		278.90
			25	278.90
			25	278.90
27/11/2025	20:44:12.890	3		278.90
			3	278.90
			3	278.90
27/11/2025	20:43:23.895	5		278.60
			5	278.60
			5	278.60
27/11/2025	20:43:23.651	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:42:46.073	2		278.60
			2	278.60
			2	278.60
27/11/2025	20:42:15.586	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:38:54.576	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:37:02.787	11		278.90
			11	278.90
			11	278.90
27/11/2025	20:36:41.808	18		278.90
			18	278.90
			18	278.90
27/11/2025	20:35:44.056	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:35:27.548	2		278.90
			2	278.90
			2	278.90
27/11/2025	20:34:43.507	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:33:43.181	20		278.90
			20	278.90
			20	278.90
27/11/2025	20:33:14.307	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:33:05.179	50		278.90
			50	278.90
			50	278.90
27/11/2025	20:32:45.572	3		278.55
			3	278.55
			3	278.55
27/11/2025	20:32:24.277	22		278.90
			22	278.90
			22	278.90
27/11/2025	20:31:28.863	1		278.55
			1	278.55
			1	278.55
27/11/2025	20:30:49.222	17		278.90
			17	278.90
			17	278.90
27/11/2025	20:30:39.573	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:25:47.947	250		278.55
			250	278.55
			250	278.55
27/11/2025	20:23:37.018	1		278.55
			1	278.55
			1	278.55
27/11/2025	20:22:48.204	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:22:32.150	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:22:28.503	72		278.90
			72	278.90
			72	278.90
27/11/2025	20:22:08.243	18		278.90
			18	278.90
			18	278.90
27/11/2025	20:21:54.968	143		278.90
			143	278.90
			143	278.90
27/11/2025	20:20:47.226	4		278.90
			4	278.90
			4	278.90
27/11/2025	20:19:28.273	3		278.90
			3	278.90
			3	278.90
27/11/2025	20:18:10.732	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:17:47.390	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:17:44.606	4		278.35
			4	278.35
			4	278.35
27/11/2025	20:17:20.038	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:17:18.092	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:15:59.872	2		278.90
			2	278.90
			2	278.90
27/11/2025	20:15:41.904	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:14:30.091	2		278.90
			2	278.90
			2	278.90
27/11/2025	20:14:23.665	7		278.90
			7	278.90
			7	278.90
27/11/2025	20:13:57.908	3		278.35
			3	278.35
			3	278.35
27/11/2025	20:13:48.846	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:13:00.734	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:12:36.437	15		278.35
			15	278.35
			15	278.35
27/11/2025	20:12:14.417	78		278.35
			78	278.35
			78	278.35
27/11/2025	20:12:14.323	15		278.35
			15	278.35
			15	278.35
27/11/2025	20:12:06.952	45		278.35
			45	278.35
			45	278.35
27/11/2025	20:09:11.441	14		278.35
			14	278.35
			14	278.35
27/11/2025	20:08:02.804	3		278.90
			3	278.90
			3	278.90
27/11/2025	20:07:44.255	12		278.90
			12	278.90
			12	278.90
27/11/2025	20:07:38.903	25		278.35
			25	278.35
			25	278.35
27/11/2025	20:06:57.472	4		278.90
			4	278.90
			4	278.90
27/11/2025	20:06:50.327	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:06:32.753	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:06:16.601	7		278.90
			7	278.90
			7	278.90
27/11/2025	20:05:59.985	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:05:40.986	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:05:29.821	15		278.90
			15	278.90
			15	278.90
27/11/2025	20:04:44.120	1		278.90
			1	278.90
			1	278.90
27/11/2025	20:04:40.521	9		278.90
			9	278.90
			9	278.90
27/11/2025	20:04:28.807	10		278.35
			10	278.35
			10	278.35
27/11/2025	20:03:40.613	18		278.90
			18	278.90
			18	278.90
27/11/2025	20:02:46.928	10		278.90
			10	278.90
			10	278.90
27/11/2025	20:02:15.761	5		278.90
			5	278.90
			5	278.90
27/11/2025	20:01:55.882	8		278.90
			8	278.90
			8	278.90
27/11/2025	20:00:06.094	50		278.30
			50	278.30
			50	278.30
27/11/2025	20:00:00.901	1		278.90
			1	278.90
			1	278.90
27/11/2025	19:58:25.688	5		279.00
			5	279.00
			5	279.00
27/11/2025	19:58:19.236	140		278.80
			140	278.80
			140	278.80
27/11/2025	19:57:54.782	40		278.75
			40	278.75
			40	278.75
27/11/2025	19:57:32.619	10		278.30
			10	278.30
			10	278.30
27/11/2025	19:56:53.843	20		278.30
			20	278.30
			20	278.30
27/11/2025	19:56:44.982	2		278.75
			2	278.75
			2	278.75
27/11/2025	19:56:44.167	1		278.75
			1	278.75
			1	278.75
27/11/2025	19:53:46.870	2		278.75
			2	278.75
			2	278.75
27/11/2025	19:53:33.491	1		278.30
			1	278.30
			1	278.30
27/11/2025	19:53:13.075	33		278.75
			33	278.75
			33	278.75
27/11/2025	19:52:42.134	250		278.75
			250	278.75
			250	278.75
27/11/2025	19:52:30.993	1		278.75
			1	278.75
			1	278.75
27/11/2025	19:51:45.504	1		278.15
			1	278.15
			1	278.15
27/11/2025	19:50:58.093	3		278.15
			3	278.15
			3	278.15
27/11/2025	19:50:37.862	1		278.75
			1	278.75
			1	278.75
27/11/2025	19:47:29.312	30		278.75
			30	278.75
			30	278.75
27/11/2025	19:47:26.171	3		278.15
			3	278.15
			3	278.15
27/11/2025	19:46:58.347	500		278.50
			500	278.50
			500	278.50
27/11/2025	19:45:37.316	4		278.75
			4	278.75
			4	278.75
27/11/2025	19:45:00.894	25		278.75
			25	278.75
			25	278.75
27/11/2025	19:45:00.550	16		278.50
			16	278.50
			16	278.50
27/11/2025	19:44:45.192	3		278.50
			3	278.50
			3	278.50
27/11/2025	19:44:32.296	7		278.50
			7	278.50
			7	278.50
27/11/2025	19:44:19.988	11		279.00
			11	279.00
			11	279.00
27/11/2025	19:44:08.205	250		278.95
			250	278.95
			250	278.95
27/11/2025	19:43:34.236	50		278.95
			50	278.95
			50	278.95
27/11/2025	19:42:59.169	3		279.00
			3	279.00
			3	279.00
27/11/2025	19:42:45.443	55		279.00
			55	279.00
			55	279.00
27/11/2025	19:42:02.000	66		279.00
			66	279.00
			66	279.00
27/11/2025	19:40:13.771	7		278.50
			7	278.50
			7	278.50
27/11/2025	19:39:16.088	10		279.00
			10	279.00
			10	279.00
27/11/2025	19:38:22.539	50		279.00
			50	279.00
			50	279.00
27/11/2025	19:35:37.433	4		279.00
			4	279.00
			4	279.00
27/11/2025	19:35:13.579	10		279.00
			10	279.00
			10	279.00
27/11/2025	19:34:01.078	48		278.50
			48	278.50
			48	278.50
27/11/2025	19:33:40.214	10		279.00
			10	279.00
			10	279.00
27/11/2025	19:33:34.664	1		279.00
			1	279.00
			1	279.00
27/11/2025	19:30:44.212	2		279.00
			2	279.00
			2	279.00
27/11/2025	19:30:27.665	75		278.50
			75	278.50
			75	278.50
27/11/2025	19:29:44.129	2		279.00
			2	279.00
			2	279.00
27/11/2025	19:29:16.437	20		279.00
			20	279.00
			20	279.00
27/11/2025	19:28:19.337	1		278.50
			1	278.50
			1	278.50
27/11/2025	19:28:02.081	50		279.00
			50	279.00
			50	279.00
27/11/2025	19:27:59.759	20		278.90
			20	278.90
			20	278.90
27/11/2025	19:27:12.510	5		278.85
			5	278.85
			5	278.85
27/11/2025	19:26:39.582	2		278.85
			2	278.85
			2	278.85
27/11/2025	19:26:31.816	7		278.50
			7	278.50
			7	278.50
27/11/2025	19:25:59.160	71		278.85
			71	278.85
			71	278.85
27/11/2025	19:25:09.795	10		278.50
			10	278.50
			10	278.50
27/11/2025	19:24:19.430	3		278.50
			3	278.50
			3	278.50
27/11/2025	19:23:54.553	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:22:53.321	50		278.50
			50	278.50
			50	278.50
27/11/2025	19:22:50.118	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:22:41.506	5		278.50
			5	278.50
			5	278.50
27/11/2025	19:22:16.699	5		278.85
			5	278.85
			5	278.85
27/11/2025	19:22:15.899	15		278.50
			15	278.50
			15	278.50
27/11/2025	19:20:52.246	10		278.15
			10	278.15
			10	278.15
27/11/2025	19:20:42.291	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:20:32.769	1		278.85
			1	278.85
			1	278.85
27/11/2025	19:20:20.641	37		278.85
			37	278.85
			37	278.85
27/11/2025	19:20:03.919	26		278.85
			26	278.85
			26	278.85
27/11/2025	19:19:51.276	20		278.15
			20	278.15
			20	278.15
27/11/2025	19:19:39.557	10		278.15
			10	278.15
			10	278.15
27/11/2025	19:19:38.032	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:19:25.186	35		278.85
			35	278.85
			35	278.85
27/11/2025	19:17:47.159	2		278.85
			2	278.85
			2	278.85
27/11/2025	19:17:18.962	7		278.85
			7	278.85
			7	278.85
27/11/2025	19:16:36.368	100		278.85
			100	278.85
			100	278.85
27/11/2025	19:15:50.865	2		278.85
			2	278.85
			2	278.85
27/11/2025	19:15:21.055	136		278.85
			136	278.85
			136	278.85
27/11/2025	19:14:27.554	3		278.85
			3	278.85
			3	278.85
27/11/2025	19:13:27.579	14		278.85
			14	278.85
			14	278.85
27/11/2025	19:13:02.639	1		278.85
			1	278.85
			1	278.85
27/11/2025	19:12:18.288	7		278.85
			7	278.85
			7	278.85
27/11/2025	19:11:54.038	54		278.85
			54	278.85
			54	278.85
27/11/2025	19:11:48.657	16		278.85
			16	278.85
			16	278.85
27/11/2025	19:11:11.630	9		278.85
			9	278.85
			9	278.85
27/11/2025	19:08:00.821	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:08:00.606	12		278.15
			12	278.15
			12	278.15
27/11/2025	19:07:43.166	30		278.85
			30	278.85
			30	278.85
27/11/2025	19:07:23.701	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:05:55.458	18		278.15
			18	278.15
			18	278.15
27/11/2025	19:05:42.740	5		278.85
			5	278.85
			5	278.85
27/11/2025	19:05:24.236	8		278.85
			8	278.85
			8	278.85
27/11/2025	19:04:52.781	2		278.85
			2	278.85
			2	278.85
27/11/2025	19:04:43.979	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:04:40.843	2		278.85
			2	278.85
			2	278.85
27/11/2025	19:04:20.423	15		278.85
			15	278.85
			15	278.85
27/11/2025	19:03:02.606	16		278.85
			16	278.85
			16	278.85
27/11/2025	19:03:00.139	75		278.85
			75	278.85
			75	278.85
27/11/2025	19:02:53.008	17		278.85
			17	278.85
			17	278.85
27/11/2025	19:02:15.636	30		278.85
			30	278.85
			30	278.85
27/11/2025	19:01:52.511	7		278.15
			7	278.15
			7	278.15
27/11/2025	19:00:51.953	10		278.85
			10	278.85
			10	278.85
27/11/2025	19:00:13.529	40		278.85
			40	278.85
			40	278.85
27/11/2025	18:59:49.970	3		278.85
			3	278.85
			3	278.85
27/11/2025	18:59:47.850	1		278.85
			1	278.85
			1	278.85
27/11/2025	18:59:06.334	500		278.50
			500	278.50
			500	278.50
27/11/2025	18:57:45.500	25		278.85
			25	278.85
			25	278.85
27/11/2025	18:57:42.213	10		278.50
			10	278.50
			10	278.50
27/11/2025	18:52:52.467	29		278.95
			29	278.95
			29	278.95
27/11/2025	18:51:59.124	20		278.95
			20	278.95
			20	278.95
27/11/2025	18:50:10.351	5		278.95
			5	278.95
			5	278.95
27/11/2025	18:45:25.870	5		279.00
			5	279.00
			5	279.00
27/11/2025	18:45:03.151	20		278.50
			20	278.50
			20	278.50
27/11/2025	18:44:25.485	3		279.00
			3	279.00
			3	279.00
27/11/2025	18:44:21.280	2		278.50
			2	278.50
			2	278.50
27/11/2025	18:43:50.947	4		279.00
			4	279.00
			4	279.00
27/11/2025	18:43:44.637	10		279.00
			10	279.00
			10	279.00
27/11/2025	18:42:56.784	7		279.00
			7	279.00
			7	279.00
27/11/2025	18:42:33.887	20		279.00
			20	279.00
			20	279.00
27/11/2025	18:42:15.799	1		278.50
			1	278.50
			1	278.50
27/11/2025	18:41:50.968	1		279.00
			1	279.00
			1	279.00
27/11/2025	18:40:56.725	1		279.00
			1	279.00
			1	279.00
27/11/2025	18:40:37.060	1		279.00
			1	279.00
			1	279.00
27/11/2025	18:40:19.983	15		279.00
			15	279.00
			15	279.00
27/11/2025	18:40:15.443	100		279.00
			4	279.00
			96	279.00
			100	279.00
27/11/2025	18:40:07.734	100		278.95
			100	278.95
			100	278.95
27/11/2025	18:39:47.825	1		278.95
			1	278.95
			1	278.95
27/11/2025	18:39:02.071	50		279.00
			50	279.00
			50	279.00
27/11/2025	18:38:27.144	100		279.00
			100	279.00
			100	279.00
27/11/2025	18:38:11.929	1		278.15
			1	278.15
			1	278.15
27/11/2025	18:38:05.304	7		278.80
			5	278.80
			2	278.80
			7	278.80
27/11/2025	18:37:57.110	100		278.75
			100	278.75
			100	278.75
27/11/2025	18:37:52.606	10		278.75
			10	278.75
			10	278.75
27/11/2025	18:36:55.502	2		278.15
			2	278.15
			2	278.15
27/11/2025	18:36:53.452	20		278.75
			20	278.75
			20	278.75
27/11/2025	18:36:04.967	15		279.00
			15	279.00
			15	279.00
27/11/2025	18:35:48.822	50		279.00
			50	279.00
			50	279.00
27/11/2025	18:35:02.023	10		279.00
			10	279.00
			10	279.00
27/11/2025	18:33:56.298	55		278.15
			55	278.15
			55	278.15
27/11/2025	18:33:49.617	1		278.15
			1	278.15
			1	278.15
27/11/2025	18:33:43.912	1		279.00
			1	279.00
			1	279.00
27/11/2025	18:33:28.575	10		279.00
			10	279.00
			10	279.00
27/11/2025	18:32:56.218	11		279.00
			11	279.00
			11	279.00
27/11/2025	18:32:25.836	24		279.00
			24	279.00
			7	279.00
			17	279.00
27/11/2025	18:32:07.026	250		279.05
			250	279.05
			250	279.05
27/11/2025	18:31:49.128	2		279.15
			2	279.15
			2	279.15
27/11/2025	18:30:19.665	25		279.15
			25	279.15
			25	279.15
27/11/2025	18:29:52.468	2		279.15
			2	279.15
			2	279.15
27/11/2025	18:28:38.568	20		279.15
			20	279.15
			20	279.15
27/11/2025	18:28:18.935	6		279.15
			6	279.15
			6	279.15
27/11/2025	18:28:11.924	2		279.15
			2	279.15
			2	279.15
27/11/2025	18:27:26.442	14		279.15
			14	279.15
			14	279.15
27/11/2025	18:26:59.452	3		278.15
			3	278.15
			3	278.15
27/11/2025	18:26:39.016	2		279.15
			2	279.15
			2	279.15

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

PUMA SE

Bid: 19.78 / Ask: 19.78
Volume: 1 475 283
+15.91%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2025 @ 21:58:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice