Alphabet Inc. Class A

891

832

158.86

       

Date Time Volume Order Volume Price
18/07/2025 20:53:10.469 15   158.86
      15 158.86
      15 158.86
18/07/2025 20:52:30.567 1 500   158.80
      1 500 158.80
      1 500 158.80
18/07/2025 20:50:37.792 60   158.98
      60 158.98
      60 158.98
18/07/2025 20:50:00.402 10   158.96
      10 158.96
      10 158.96
18/07/2025 20:49:43.418 2   159.00
      2 159.00
      2 159.00
18/07/2025 20:44:47.770 50   159.08
      50 159.08
      50 159.08
18/07/2025 20:42:06.144 25   159.14
      25 159.14
      25 159.14
18/07/2025 20:41:46.184 10   159.22
      10 159.22
      10 159.22
18/07/2025 20:41:45.323 2   159.14
      2 159.14
      2 159.14
18/07/2025 20:41:13.180 3   159.16
      3 159.16
      3 159.16
18/07/2025 20:39:28.145 633   159.12
      633 159.12
      633 159.12
18/07/2025 20:39:27.358 13   159.12
      13 159.12
      13 159.12
18/07/2025 20:37:51.607 10   159.16
      10 159.16
      10 159.16
18/07/2025 20:36:42.626 25   159.26
      25 159.26
      25 159.26
18/07/2025 20:33:53.028 20   159.16
      20 159.16
      20 159.16
18/07/2025 20:33:46.278 1   159.22
      1 159.22
      1 159.22
18/07/2025 20:33:09.103 19   159.16
      19 159.16
      19 159.16
18/07/2025 20:32:14.664 50   159.12
      50 159.12
      50 159.12
18/07/2025 20:32:12.623 15   159.10
      15 159.10
      15 159.10
18/07/2025 20:32:08.179 3   159.12
      3 159.12
      3 159.12
18/07/2025 20:31:46.941 1   159.22
      1 159.22
      1 159.22
18/07/2025 20:31:40.356 15   159.24
      15 159.24
      15 159.24
18/07/2025 20:31:08.727 50   159.20
      50 159.20
      50 159.20
18/07/2025 20:30:01.464 2   159.26
      2 159.26
      2 159.26
18/07/2025 20:23:59.797 12   159.18
      12 159.18
      12 159.18
18/07/2025 20:23:22.862 1   159.18
      1 159.18
      1 159.18
18/07/2025 20:21:46.567 4   159.12
      4 159.12
      4 159.12
18/07/2025 20:20:28.771 10   159.08
      10 159.08
      10 159.08
18/07/2025 20:19:01.568 62   159.16
      62 159.16
      62 159.16
18/07/2025 20:15:01.065 1   158.96
      1 158.96
      1 158.96
18/07/2025 20:13:27.754 11   158.98
      11 158.98
      11 158.98
18/07/2025 20:12:17.714 30   159.00
      30 159.00
      30 159.00
18/07/2025 20:10:12.921 20   159.10
      20 159.10
      20 159.10
18/07/2025 20:09:18.452 6   159.12
      6 159.12
      6 159.12
18/07/2025 20:08:16.525 1   159.30
      1 159.30
      1 159.30
18/07/2025 20:08:15.487 15   159.30
      15 159.30
      15 159.30
18/07/2025 20:08:08.074 1   159.20
      1 159.20
      1 159.20
18/07/2025 20:05:04.639 221   159.30
      221 159.30
      221 159.30
18/07/2025 20:03:33.947 4   159.36
      4 159.36
      4 159.36
18/07/2025 20:01:10.261 3   159.28
      3 159.28
      3 159.28
18/07/2025 20:01:00.320 10   159.16
      10 159.16
      10 159.16
18/07/2025 20:00:44.583 3   159.26
      3 159.26
      3 159.26
18/07/2025 19:59:20.034 390   159.28
      390 159.28
      390 159.28
18/07/2025 19:59:07.375 121   159.22
      121 159.22
      121 159.22
18/07/2025 19:59:07.246 11   159.20
      11 159.20
      11 159.20
18/07/2025 19:58:17.139 30   159.14
      30 159.14
      30 159.14
18/07/2025 19:56:53.427 10   159.14
      10 159.14
      10 159.14
18/07/2025 19:54:49.162 10   159.20
      10 159.20
      10 159.20
18/07/2025 19:54:31.431 20   159.18
      20 159.18
      20 159.18
18/07/2025 19:54:31.356 10   159.08
      10 159.08
      10 159.08
18/07/2025 19:54:01.957 343   159.14
      343 159.14
      343 159.14
18/07/2025 19:53:09.683 20   159.16
      20 159.16
      20 159.16
18/07/2025 19:52:36.620 50   159.16
      50 159.16
      50 159.16
18/07/2025 19:52:36.547 122   159.16
      122 159.16
      122 159.16
18/07/2025 19:50:55.077 4   159.32
      4 159.32
      4 159.32
18/07/2025 19:50:41.178 73   159.32
      73 159.32
      73 159.32
18/07/2025 19:50:35.199 250   159.32
      250 159.32
      250 159.32
18/07/2025 19:49:40.003 6   159.36
      6 159.36
      6 159.36
18/07/2025 19:49:34.891 32   159.46
      32 159.46
      32 159.46
18/07/2025 19:48:13.917 23   159.32
      23 159.32
      23 159.32
18/07/2025 19:42:02.736 1   159.48
      1 159.48
      1 159.48
18/07/2025 19:41:39.577 15   159.36
      15 159.36
      15 159.36
18/07/2025 19:39:43.821 63   159.40
      63 159.40
      63 159.40
18/07/2025 19:38:21.595 1   159.42
      1 159.42
      1 159.42
18/07/2025 19:37:15.476 21   159.34
      21 159.34
      21 159.34
18/07/2025 19:36:25.216 35   159.30
      35 159.30
      35 159.30
18/07/2025 19:35:00.136 1   159.30
      1 159.30
      1 159.30
18/07/2025 19:34:33.183 700   159.30
      700 159.30
      700 159.30
18/07/2025 19:34:16.356 4   159.42
      4 159.42
      4 159.42
18/07/2025 19:33:29.400 80   159.30
      80 159.30
      80 159.30
18/07/2025 19:32:46.171 200   159.28
      130 159.28
      70 159.28
      200 159.28
18/07/2025 19:32:36.395 15   159.28
      15 159.28
      15 159.28
18/07/2025 19:32:31.689 305   159.28
      305 159.28
      305 159.28
18/07/2025 19:32:13.935 1   159.32
      1 159.32
      1 159.32
18/07/2025 19:31:33.770 34   159.20
      34 159.20
      34 159.20
18/07/2025 19:31:10.908 2   159.26
      2 159.26
      2 159.26
18/07/2025 19:27:50.012 40   159.26
      40 159.26
      40 159.26
18/07/2025 19:27:48.048 20   159.34
      20 159.34
      20 159.34
18/07/2025 19:25:12.771 30   159.38
      30 159.38
      30 159.38
18/07/2025 19:25:05.391 6   159.38
      6 159.38
      6 159.38
18/07/2025 19:23:36.905 4   159.46
      4 159.46
      4 159.46
18/07/2025 19:23:08.249 3   159.42
      3 159.42
      3 159.42
18/07/2025 19:22:28.398 4   159.40
      4 159.40
      4 159.40
18/07/2025 19:22:25.182 3   159.40
      3 159.40
      3 159.40
18/07/2025 19:18:43.959 12   159.20
      12 159.20
      12 159.20
18/07/2025 19:17:49.923 70   159.28
      70 159.28
      70 159.28
18/07/2025 19:17:21.111 1 218   159.30
      1 218 159.30
      1 218 159.30
18/07/2025 19:16:04.144 100   159.28
      100 159.28
      100 159.28
18/07/2025 19:14:26.002 3   159.28
      3 159.28
      3 159.28
18/07/2025 19:12:57.007 27   159.16
      27 159.16
      27 159.16
18/07/2025 19:12:54.737 19   159.22
      19 159.22
      19 159.22
18/07/2025 19:11:02.499 93   159.08
      93 159.08
      93 159.08
18/07/2025 19:10:49.948 15   159.04
      15 159.04
      15 159.04
18/07/2025 19:10:38.293 130   159.12
      130 159.12
      130 159.12
18/07/2025 19:09:49.209 18   159.10
      18 159.10
      18 159.10
18/07/2025 19:09:36.514 60   159.14
      60 159.14
      60 159.14
18/07/2025 19:06:35.047 14   159.14
      14 159.14
      14 159.14
18/07/2025 19:06:27.947 300   159.12
      300 159.12
      300 159.12
18/07/2025 19:05:37.429 3   159.12
      3 159.12
      3 159.12
18/07/2025 19:04:44.779 50   159.12
      50 159.12
      50 159.12
18/07/2025 19:04:06.273 3   158.98
      3 158.98
      3 158.98
18/07/2025 19:01:26.932 5   159.12
      5 159.12
      5 159.12
18/07/2025 19:01:23.146 20   159.04
      20 159.04
      20 159.04
18/07/2025 19:01:19.912 2   159.12
      2 159.12
      2 159.12
18/07/2025 19:00:01.359 12   159.12
      12 159.12
      12 159.12
18/07/2025 18:59:34.577 120   159.06
      120 159.06
      120 159.06
18/07/2025 18:54:49.042 1   159.00
      1 159.00
      1 159.00
18/07/2025 18:52:52.044 10   159.14
      10 159.14
      10 159.14
18/07/2025 18:51:31.258 34   159.10
      34 159.10
      34 159.10
18/07/2025 18:51:19.919 20   159.10
      20 159.10
      20 159.10
18/07/2025 18:50:58.612 10   159.00
      10 159.00
      10 159.00
18/07/2025 18:50:08.425 25   158.90
      25 158.90
      25 158.90
18/07/2025 18:46:48.810 333   158.98
      333 158.98
      333 158.98
18/07/2025 18:44:18.371 100   158.94
      100 158.94
      100 158.94
18/07/2025 18:43:04.968 628   158.92
      628 158.92
      628 158.92
18/07/2025 18:42:29.787 12   159.02
      12 159.02
      12 159.02
18/07/2025 18:41:34.744 3   158.90
      2 158.90
      3 158.90
      1 158.90
18/07/2025 18:40:47.428 5   159.04
      5 159.04
      5 159.04
18/07/2025 18:39:26.788 200   158.82
      200 158.82
      200 158.82
18/07/2025 18:38:02.470 60   158.76
      60 158.76
      60 158.76
18/07/2025 18:37:28.711 15   158.68
      15 158.68
      15 158.68
18/07/2025 18:36:56.100 7   158.80
      7 158.80
      7 158.80
18/07/2025 18:36:04.624 15   158.68
      15 158.68
      15 158.68
18/07/2025 18:32:04.928 1   159.12
      1 159.12
      1 159.12
18/07/2025 18:31:25.178 3   159.02
      3 159.02
      3 159.02
18/07/2025 18:27:02.391 40   159.00
      40 159.00
      20 159.00
      20 159.00
18/07/2025 18:26:49.682 2   159.04
      2 159.04
      2 159.04
18/07/2025 18:26:14.248 10   159.16
      10 159.16
      10 159.16
18/07/2025 18:23:00.380 4   159.18
      4 159.18
      4 159.18
18/07/2025 18:22:09.270 3   159.06
      3 159.06
      3 159.06
18/07/2025 18:21:59.507 1   159.16
      1 159.16
      1 159.16
18/07/2025 18:21:15.184 150   159.16
      150 159.16
      150 159.16
18/07/2025 18:20:39.026 10   159.14
      10 159.14
      10 159.14
18/07/2025 18:20:28.623 4   159.18
      4 159.18
      4 159.18
18/07/2025 18:18:55.274 2   159.14
      2 159.14
      2 159.14
18/07/2025 18:18:12.382 8   159.06
      8 159.06
      8 159.06
18/07/2025 18:14:46.254 1   159.04
      1 159.04
      1 159.04
18/07/2025 18:14:31.403 9   159.10
      9 159.10
      9 159.10
18/07/2025 18:13:43.782 4   159.18
      4 159.18
      4 159.18
18/07/2025 18:12:49.660 50   159.12
      50 159.12
      50 159.12
18/07/2025 18:10:56.437 94   159.08
      94 159.08
      94 159.08
18/07/2025 18:06:04.987 10   159.06
      10 159.06
      10 159.06
18/07/2025 18:05:03.187 245   159.16
      245 159.16
      245 159.16
18/07/2025 18:03:41.983 10   159.06
      10 159.06
      10 159.06
18/07/2025 18:03:03.456 315   159.06
      315 159.06
      315 159.06
18/07/2025 18:02:09.628 2   159.14
      2 159.14
      2 159.14
18/07/2025 18:00:50.035 15   159.16
      15 159.16
      15 159.16
18/07/2025 17:58:25.066 207   159.20
      207 159.20
      207 159.20
18/07/2025 17:56:11.390 44   159.20
      44 159.20
      44 159.20
18/07/2025 17:55:52.001 25   159.10
      25 159.10
      25 159.10
18/07/2025 17:55:17.659 5   159.18
      5 159.18
      5 159.18
18/07/2025 17:51:11.646 31   159.22
      31 159.22
      31 159.22
18/07/2025 17:51:11.575 70   159.26
      70 159.26
      70 159.26
18/07/2025 17:50:25.652 94   159.08
      94 159.08
      94 159.08
18/07/2025 17:50:23.998 5   159.18
      5 159.18
      5 159.18
18/07/2025 17:49:16.089 3   159.00
      3 159.00
      3 159.00
18/07/2025 17:48:38.212 293   159.00
      293 159.00
      293 159.00
18/07/2025 17:48:36.608 25   158.96
      25 158.96
      25 158.96
18/07/2025 17:44:08.254 1   158.98
      1 158.98
      1 158.98
18/07/2025 17:43:53.766 706   158.84
      706 158.84
      705 158.84
      1 158.84
18/07/2025 17:43:16.900 1 500   158.84
      1 500 158.84
      1 500 158.84
18/07/2025 17:42:43.059 2   158.80
      2 158.80
      2 158.80
18/07/2025 17:40:32.220 1   158.82
      1 158.82
      1 158.82
18/07/2025 17:37:32.454 50   158.66
      50 158.66
      50 158.66
18/07/2025 17:37:14.873 20   158.66
      20 158.66
      20 158.66
18/07/2025 17:36:04.141 1   158.70
      1 158.70
      1 158.70
18/07/2025 17:35:09.098 1   158.78
      1 158.78
      1 158.78
18/07/2025 17:34:16.149 11   158.62
      11 158.62
      11 158.62
18/07/2025 17:29:44.990 16   158.38
      16 158.38
      16 158.38
18/07/2025 17:28:18.739 20   158.46
      20 158.46
      20 158.46
18/07/2025 17:27:27.927 20   158.30
      20 158.30
      20 158.30
18/07/2025 17:26:57.733 20   158.28
      20 158.28
      20 158.28
18/07/2025 17:26:09.182 94   158.32
      94 158.32
      94 158.32
18/07/2025 17:25:49.179 136   158.34
      136 158.34
      136 158.34
18/07/2025 17:22:13.954 30   158.32
      30 158.32
      30 158.32
18/07/2025 17:20:38.253 12   158.46
      12 158.46
      12 158.46
18/07/2025 17:19:58.063 20   158.34
      20 158.34
      20 158.34
18/07/2025 17:19:37.072 40   158.34
      40 158.34
      40 158.34
18/07/2025 17:19:09.826 6   158.36
      6 158.36
      6 158.36
18/07/2025 17:17:34.819 15   158.50
      15 158.50
      15 158.50
18/07/2025 17:16:09.174 600   158.48
      600 158.48
      600 158.48
18/07/2025 17:15:12.456 7   158.40
      7 158.40
      7 158.40
18/07/2025 17:12:09.477 35   158.60
      35 158.60
      35 158.60
18/07/2025 17:10:20.841 333   158.66
      333 158.66
      333 158.66
18/07/2025 17:08:43.280 15   158.62
      15 158.62
      15 158.62
18/07/2025 17:08:09.577 15   158.74
      15 158.74
      15 158.74
18/07/2025 17:06:52.697 20   158.62
      20 158.62
      20 158.62
18/07/2025 17:06:39.044 15   158.70
      15 158.70
      15 158.70
18/07/2025 17:05:57.836 15   158.56
      15 158.56
      15 158.56
18/07/2025 17:05:46.509 64   158.54
      64 158.54
      64 158.54
18/07/2025 17:05:21.002 50   158.46
      50 158.46
      50 158.46
18/07/2025 17:05:20.119 26   158.46
      26 158.46
      26 158.46
18/07/2025 17:05:04.690 15   158.52
      15 158.52
      15 158.52
18/07/2025 17:04:23.744 1   158.44
      1 158.44
      1 158.44
18/07/2025 17:03:51.372 12   158.62
      12 158.62
      12 158.62
18/07/2025 17:02:10.848 66   158.62
      66 158.62
      66 158.62
18/07/2025 17:00:35.946 22   158.62
      22 158.62
      22 158.62
18/07/2025 16:58:48.700 30   158.64
      30 158.64
      30 158.64
18/07/2025 16:58:29.378 50   158.62
      50 158.62
      50 158.62
18/07/2025 16:58:20.019 10   158.70
      10 158.70
      10 158.70
18/07/2025 16:57:46.946 1   158.68
      1 158.68
      1 158.68
18/07/2025 16:57:04.302 30   158.82
      30 158.82
      30 158.82
18/07/2025 16:56:31.290 14   158.76
      14 158.76
      14 158.76
18/07/2025 16:55:26.751 20   158.64
      20 158.64
      20 158.64
18/07/2025 16:55:01.266 39   158.60
      39 158.60
      39 158.60
18/07/2025 16:54:50.155 4   158.68
      4 158.68
      4 158.68
18/07/2025 16:54:31.855 1   158.66
      1 158.66
      1 158.66
18/07/2025 16:54:27.880 125   158.54
      125 158.54
      125 158.54
18/07/2025 16:54:12.344 1   158.54
      1 158.54
      1 158.54
18/07/2025 16:53:04.696 21   158.50
      21 158.50
      21 158.50
18/07/2025 16:53:01.319 80   158.48
      80 158.48
      80 158.48
18/07/2025 16:52:41.030 16   158.38
      16 158.38
      16 158.38
18/07/2025 16:52:34.935 415   158.32
      415 158.32
      415 158.32
18/07/2025 16:50:51.529 35   158.46
      35 158.46
      35 158.46
18/07/2025 16:50:29.736 15   158.42
      15 158.42
      15 158.42
18/07/2025 16:49:56.895 13   158.36
      13 158.36
      13 158.36
18/07/2025 16:47:30.241 51   158.26
      51 158.26
      51 158.26
18/07/2025 16:47:13.647 100   158.28
      100 158.28
      100 158.28
18/07/2025 16:46:55.409 7   158.22
      7 158.22
      7 158.22
18/07/2025 16:45:28.224 35   158.36
      35 158.36
      35 158.36
18/07/2025 16:44:35.466 35   158.32
      35 158.32
      35 158.32
18/07/2025 16:43:39.699 15   158.32
      15 158.32
      15 158.32
18/07/2025 16:42:42.701 662   158.32
      662 158.32
      662 158.32
18/07/2025 16:42:42.459 17   158.24
      17 158.24
      17 158.24
18/07/2025 16:42:32.878 9   158.26
      9 158.26
      9 158.26
18/07/2025 16:42:22.183 19   158.18
      19 158.18
      19 158.18
18/07/2025 16:42:15.482 500   158.22
      500 158.22
      500 158.22
18/07/2025 16:40:09.387 3   158.12
      3 158.12
      3 158.12
18/07/2025 16:39:44.125 1   158.08
      1 158.08
      1 158.08
18/07/2025 16:39:21.912 11   158.04
      11 158.04
      11 158.04
18/07/2025 16:38:58.445 1   157.98
      1 157.98
      1 157.98
18/07/2025 16:38:22.750 20   157.90
      20 157.90
      20 157.90
18/07/2025 16:38:19.899 10   158.04
      10 158.04
      10 158.04
18/07/2025 16:37:56.884 25   157.96
      25 157.96
      25 157.96
18/07/2025 16:37:48.053 30   158.04
      30 158.04
      30 158.04
18/07/2025 16:37:23.645 1   158.08
      1 158.08
      1 158.08
18/07/2025 16:37:04.932 742   158.00
      742 158.00
      742 158.00
18/07/2025 16:36:57.924 32   157.90
      32 157.90
      32 157.90
18/07/2025 16:35:34.658 5   157.76
      5 157.76
      5 157.76
18/07/2025 16:33:29.162 51   157.74
      51 157.74
      51 157.74
18/07/2025 16:32:45.509 50   157.76
      50 157.76
      50 157.76
18/07/2025 16:31:26.726 10   157.84
      10 157.84
      10 157.84
18/07/2025 16:31:04.803 32   157.96
      32 157.96
      32 157.96
18/07/2025 16:30:04.462 3   158.04
      3 158.04
      3 158.04
18/07/2025 16:28:41.129 63   158.14
      63 158.14
      63 158.14
18/07/2025 16:27:59.646 1   158.16
      1 158.16
      1 158.16
18/07/2025 16:27:33.017 50   158.20
      50 158.20
      50 158.20
18/07/2025 16:26:06.724 317   158.10
      317 158.10
      317 158.10
18/07/2025 16:25:56.274 15   158.08
      15 158.08
      15 158.08
18/07/2025 16:25:15.437 14   157.98
      14 157.98
      14 157.98
18/07/2025 16:22:22.454 50   158.34
      50 158.34
      50 158.34
18/07/2025 16:22:09.663 45   158.28
      45 158.28
      45 158.28
18/07/2025 16:21:45.580 3   158.40
      3 158.40
      3 158.40
18/07/2025 16:21:26.407 125   158.30
      125 158.30
      125 158.30
18/07/2025 16:20:55.132 70   158.40
      70 158.40
      70 158.40
18/07/2025 16:20:14.602 28   158.60
      28 158.60
      28 158.60
18/07/2025 16:20:04.672 7   158.68
      7 158.68
      7 158.68
18/07/2025 16:19:49.615 33   158.64
      33 158.64
      33 158.64
18/07/2025 16:19:38.823 1   158.68
      1 158.68
      1 158.68
18/07/2025 16:19:24.702 60   158.80
      60 158.80
      60 158.80
18/07/2025 16:18:52.152 48   158.90
      48 158.90
      48 158.90
18/07/2025 16:18:48.170 20   158.90
      20 158.90
      20 158.90
18/07/2025 16:18:34.772 37   158.80
      37 158.80
      37 158.80
18/07/2025 16:18:34.422 6   158.80
      6 158.80
      6 158.80
18/07/2025 16:18:20.533 215   158.70
      215 158.70
      215 158.70
18/07/2025 16:15:51.568 40   158.74
      40 158.74
      40 158.74
18/07/2025 16:15:32.142 1   158.78
      1 158.78
      1 158.78
18/07/2025 16:15:27.931 115   158.76
      115 158.76
      115 158.76
18/07/2025 16:15:21.746 157   158.78
      157 158.78
      157 158.78
18/07/2025 16:15:02.858 1   158.78
      1 158.78
      1 158.78
18/07/2025 16:14:41.130 1   158.74
      1 158.74
      1 158.74
18/07/2025 16:14:33.690 16   158.72
      16 158.72
      16 158.72
18/07/2025 16:14:22.523 1   158.68
      1 158.68
      1 158.68
18/07/2025 16:14:02.007 1   158.60
      1 158.60
      1 158.60
18/07/2025 16:13:46.005 1   158.56
      1 158.56
      1 158.56
18/07/2025 16:13:11.574 25   158.44
      25 158.44
      25 158.44
18/07/2025 16:11:42.848 26   158.56
      26 158.56
      26 158.56
18/07/2025 16:11:36.674 7   158.50
      7 158.50
      7 158.50
18/07/2025 16:10:38.927 100   158.40
      100 158.40
      100 158.40
18/07/2025 16:10:24.192 1   158.32
      1 158.32
      1 158.32
18/07/2025 16:10:17.511 2   158.24
      2 158.24
      2 158.24
18/07/2025 16:10:05.487 27   158.12
      27 158.12
      27 158.12
18/07/2025 16:08:55.419 2   158.08
      2 158.08
      2 158.08
18/07/2025 16:08:35.562 2   158.04
      2 158.04
      2 158.04
18/07/2025 16:07:55.622 8   157.84
      8 157.84
      8 157.84
18/07/2025 16:07:18.912 706   157.80
      706 157.80
      706 157.80
18/07/2025 16:07:07.601 1 500   157.80
      1 500 157.80
      1 500 157.80
18/07/2025 16:06:29.797 10   157.74
      10 157.74
      10 157.74
18/07/2025 16:06:21.086 20   157.90
      20 157.90
      20 157.90
18/07/2025 16:05:55.558 32   158.08
      32 158.08
      32 158.08
18/07/2025 16:05:46.429 15   158.12
      15 158.12
      15 158.12
18/07/2025 16:05:20.583 20   158.02
      20 158.02
      20 158.02
18/07/2025 16:05:03.247 11   158.08
      11 158.08
      11 158.08
18/07/2025 16:04:35.659 50   157.90
      50 157.90
      50 157.90
18/07/2025 16:04:22.704 2   157.84
      2 157.84
      2 157.84
18/07/2025 16:04:16.303 20   157.92
      20 157.92
      20 157.92
18/07/2025 16:04:06.389 12   157.86
      12 157.86
      12 157.86
18/07/2025 16:03:35.099 15   157.94
      15 157.94
      15 157.94
18/07/2025 16:03:15.802 50   157.96
      50 157.96
      50 157.96
18/07/2025 16:03:15.714 328   158.00
      328 158.00
      100 158.00
      50 158.00
      3 158.00
      30 158.00
      4 158.00
      30 158.00
      81 158.00
      30 158.00
18/07/2025 16:03:03.739 20   158.14
      20 158.14
      20 158.14
18/07/2025 16:02:34.930 4   158.10
      4 158.10
      4 158.10
18/07/2025 16:01:38.930 20   158.02
      20 158.02
      20 158.02
18/07/2025 16:01:08.701 10   158.20
      10 158.20
      10 158.20
18/07/2025 16:00:03.618 1   158.38
      1 158.38
      1 158.38
18/07/2025 15:59:40.378 15   158.20
      15 158.20
      15 158.20
18/07/2025 15:57:15.568 100   158.32
      100 158.32
      100 158.32
18/07/2025 15:56:24.077 1   158.28
      1 158.28
      1 158.28
18/07/2025 15:55:48.763 7   158.50
      7 158.50
      7 158.50
18/07/2025 15:55:30.834 2   158.52
      2 158.52
      2 158.52
18/07/2025 15:54:29.996 40   158.66
      40 158.66
      40 158.66
18/07/2025 15:53:55.950 40   158.64
      40 158.64
      40 158.64
18/07/2025 15:52:54.273 150   158.62
      150 158.62
      150 158.62
18/07/2025 15:52:32.673 10   158.50
      10 158.50
      10 158.50
18/07/2025 15:52:31.081 2   158.52
      2 158.52
      2 158.52
18/07/2025 15:51:06.922 10   158.72
      10 158.72
      10 158.72
18/07/2025 15:50:02.967 20   158.68
      20 158.68
      20 158.68
18/07/2025 15:49:05.467 10   158.78
      10 158.78
      10 158.78
18/07/2025 15:48:59.925 1   158.88
      1 158.88
      1 158.88
18/07/2025 15:48:50.643 1 100   158.88
      1 100 158.88
      1 100 158.88
18/07/2025 15:48:18.460 2   158.72
      2 158.72
      2 158.72
18/07/2025 15:46:25.486 7   158.74
      7 158.74
      7 158.74
18/07/2025 15:45:33.778 1   158.54
      1 158.54
      1 158.54
18/07/2025 15:44:25.799 40   158.98
      40 158.98
      40 158.98
18/07/2025 15:44:04.384 11   159.00
      11 159.00
      11 159.00
18/07/2025 15:44:04.347 2   159.00
      2 159.00
      2 159.00
18/07/2025 15:43:24.939 300   158.84
      300 158.84
      300 158.84
18/07/2025 15:42:51.354 2   158.50
      2 158.50
      2 158.50
18/07/2025 15:42:28.827 94   158.46
      94 158.46
      94 158.46
18/07/2025 15:40:44.067 5   158.78
      5 158.78
      5 158.78

       

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)