Tradegate Exchange

Alphabet Inc. Class A

363

328

168.68

Date	Time	Volume	Order Volume	Price
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
05/08/2025	10:04:55.403	500		168.74
			500	168.74
			500	168.74
05/08/2025	10:04:46.148	41		168.78
			41	168.78
			41	168.78
05/08/2025	10:03:21.481	66		168.80
			66	168.80
			66	168.80
05/08/2025	10:02:23.640	10		168.80
			10	168.80
			10	168.80
05/08/2025	10:01:25.215	44		168.94
			44	168.94
			44	168.94
05/08/2025	10:00:45.744	7		168.82
			7	168.82
			7	168.82
05/08/2025	09:58:54.103	50		168.80
			50	168.80
			50	168.80
05/08/2025	09:58:34.059	5		168.92
			5	168.92
			5	168.92
05/08/2025	09:57:05.363	20		168.88
			20	168.88
			20	168.88
05/08/2025	09:57:03.163	30		168.88
			30	168.88
			30	168.88
05/08/2025	09:55:55.161	30		168.92
			30	168.92
			30	168.92
05/08/2025	09:55:06.285	6		168.96
			6	168.96
			6	168.96
05/08/2025	09:54:25.538	15		168.92
			15	168.92
			15	168.92
05/08/2025	09:53:59.306	1		168.96
			1	168.96
			1	168.96
05/08/2025	09:53:54.896	5		168.92
			5	168.92
			5	168.92
05/08/2025	09:53:32.569	66		168.96
			66	168.96
			66	168.96
05/08/2025	09:53:11.800	6		168.98
			6	168.98
			6	168.98
05/08/2025	09:52:21.865	14		168.92
			14	168.92
			14	168.92
05/08/2025	09:52:02.232	10		168.92
			10	168.92
			10	168.92
05/08/2025	09:51:39.528	1		169.06
			1	169.06
			1	169.06
05/08/2025	09:51:24.199	17		169.06
			17	169.06
			17	169.06
05/08/2025	09:51:18.518	15		168.96
			15	168.96
			15	168.96
05/08/2025	09:51:17.740	18		169.10
			18	169.10
			18	169.10
05/08/2025	09:50:57.980	250		168.88
			250	168.88
			250	168.88
05/08/2025	09:50:43.340	59		168.98
			59	168.98
			59	168.98
05/08/2025	09:50:15.134	6		168.90
			6	168.90
			6	168.90
05/08/2025	09:46:17.197	5		168.88
			5	168.88
			5	168.88
05/08/2025	09:45:45.414	50		168.90
			50	168.90
			50	168.90
05/08/2025	09:45:24.591	1		168.86
			1	168.86
			1	168.86
05/08/2025	09:45:22.517	1		168.76
			1	168.76
			1	168.76
05/08/2025	09:45:06.113	30		168.86
			30	168.86
			30	168.86
05/08/2025	09:44:22.857	10		168.76
			10	168.76
			10	168.76
05/08/2025	09:44:11.597	60		168.82
			60	168.82
			60	168.82
05/08/2025	09:43:50.595	4		168.90
			4	168.90
			4	168.90
05/08/2025	09:43:45.341	7		168.76
			7	168.76
			7	168.76
05/08/2025	09:43:17.374	120		168.76
			120	168.76
			70	168.76
			50	168.76
05/08/2025	09:43:07.784	8		168.90
			8	168.90
			8	168.90
05/08/2025	09:42:36.861	3		168.98
			3	168.98
			3	168.98
05/08/2025	09:42:29.830	3		168.96
			3	168.96
			3	168.96
05/08/2025	09:41:10.639	10		168.84
			10	168.84
			10	168.84
05/08/2025	09:40:59.770	31		169.02
			31	169.02
			31	169.02
05/08/2025	09:38:50.047	100		168.78
			100	168.78
			100	168.78
05/08/2025	09:38:23.783	23		169.02
			23	169.02
			23	169.02
05/08/2025	09:38:07.112	50		169.02
			50	169.02
			50	169.02
05/08/2025	09:34:45.316	75		169.04
			75	169.04
			75	169.04
05/08/2025	09:34:03.954	35		168.90
			35	168.90
			35	168.90
05/08/2025	09:33:32.858	3		168.76
			3	168.76
			3	168.76
05/08/2025	09:33:29.239	1		168.76
			1	168.76
			1	168.76
05/08/2025	09:32:14.877	2		168.92
			2	168.92
			2	168.92
05/08/2025	09:31:48.019	23		168.92
			23	168.92
			23	168.92
05/08/2025	09:31:18.655	2		168.76
			2	168.76
			2	168.76
05/08/2025	09:31:09.040	1		168.90
			1	168.90
			1	168.90
05/08/2025	09:31:08.778	4		168.76
			4	168.76
			4	168.76
05/08/2025	09:30:28.583	1		168.76
			1	168.76
			1	168.76
05/08/2025	09:30:28.536	5		168.90
			5	168.90
			5	168.90
05/08/2025	09:28:50.107	63		168.76
			63	168.76
			63	168.76
05/08/2025	09:28:43.012	1 111		168.76
			1 111	168.76
			500	168.76
			611	168.76
05/08/2025	09:28:02.790	89		168.78
			89	168.78
			89	168.78
05/08/2025	09:27:11.944	60		168.90
			60	168.90
			60	168.90
05/08/2025	09:26:45.819	20		168.92
			20	168.92
			20	168.92
05/08/2025	09:24:58.639	25		168.80
			25	168.80
			25	168.80
05/08/2025	09:24:37.047	10		168.88
			10	168.88
			10	168.88
05/08/2025	09:24:10.674	30		168.88
			30	168.88
			30	168.88
05/08/2025	09:24:02.261	12		168.90
			12	168.90
			12	168.90
05/08/2025	09:23:41.123	800		168.94
			800	168.94
			800	168.94
05/08/2025	09:22:36.880	45		169.00
			10	169.00
			45	169.00
			35	169.00
05/08/2025	09:22:22.633	1 000		169.00
			1 000	169.00
			1 000	169.00
05/08/2025	09:22:02.061	300		169.02
			300	169.02
			300	169.02
05/08/2025	09:21:53.233	10		169.06
			10	169.06
			10	169.06
05/08/2025	09:21:27.422	5		169.12
			5	169.12
			5	169.12
05/08/2025	09:20:32.854	3		169.04
			3	169.04
			3	169.04
05/08/2025	09:20:23.493	11		169.08
			11	169.08
			11	169.08
05/08/2025	09:17:35.041	200		169.10
			200	169.10
			200	169.10
05/08/2025	09:17:02.596	2		169.12
			2	169.12
			2	169.12
05/08/2025	09:15:38.605	10		169.20
			10	169.20
			10	169.20
05/08/2025	09:14:54.709	7		169.08
			7	169.08
			7	169.08
05/08/2025	09:14:20.225	30		169.20
			30	169.20
			30	169.20
05/08/2025	09:13:51.638	1		169.12
			1	169.12
			1	169.12
05/08/2025	09:13:42.713	1		169.12
			1	169.12
			1	169.12
05/08/2025	09:12:46.693	12		169.14
			12	169.14
			12	169.14
05/08/2025	09:12:42.670	10		169.06
			10	169.06
			10	169.06
05/08/2025	09:12:24.766	5		169.14
			5	169.14
			5	169.14
05/08/2025	09:12:11.585	2		169.16
			2	169.16
			2	169.16
05/08/2025	09:11:42.361	19		169.06
			19	169.06
			19	169.06
05/08/2025	09:11:24.398	2		169.06
			2	169.06
			2	169.06
05/08/2025	09:09:18.729	17		169.18
			17	169.18
			17	169.18
05/08/2025	09:09:05.310	28		169.08
			28	169.08
			28	169.08
05/08/2025	09:07:36.855	500		169.20
			500	169.20
			500	169.20
05/08/2025	09:07:19.765	9		169.08
			9	169.08
			9	169.08
05/08/2025	09:06:40.586	1		169.18
			1	169.18
			1	169.18
05/08/2025	09:06:01.253	1		169.06
			1	169.06
			1	169.06
05/08/2025	09:05:07.162	20		169.14
			20	169.14
			20	169.14
05/08/2025	09:01:26.131	7		169.08
			7	169.08
			7	169.08
05/08/2025	09:01:19.703	3		169.08
			3	169.08
			3	169.08
05/08/2025	09:00:51.103	1		169.48
			1	169.48
			1	169.48
05/08/2025	08:59:17.483	142		169.22
			142	169.22
			142	169.22
05/08/2025	08:59:14.930	250		169.20
			250	169.20
			250	169.20
05/08/2025	08:58:59.801	250		169.22
			250	169.22
			250	169.22
05/08/2025	08:58:53.105	1		169.32
			1	169.32
			1	169.32
05/08/2025	08:58:36.637	10		169.32
			10	169.32
			10	169.32
05/08/2025	08:58:25.319	29		169.32
			29	169.32
			29	169.32
05/08/2025	08:58:20.135	14		169.32
			14	169.32
			14	169.32
05/08/2025	08:56:57.444	100		169.22
			100	169.22
			100	169.22
05/08/2025	08:56:01.704	21		169.32
			21	169.32
			21	169.32
05/08/2025	08:55:55.186	2		169.34
			2	169.34
			2	169.34
05/08/2025	08:54:32.297	12		169.22
			12	169.22
			12	169.22
05/08/2025	08:53:59.574	8		169.38
			8	169.38
			8	169.38
05/08/2025	08:52:42.904	3		169.38
			3	169.38
			3	169.38
05/08/2025	08:52:25.711	6		169.38
			6	169.38
			6	169.38
05/08/2025	08:51:08.024	200		169.38
			200	169.38
			200	169.38
05/08/2025	08:50:58.216	60		169.36
			60	169.36
			60	169.36
05/08/2025	08:50:57.986	59		169.36
			59	169.36
			59	169.36
05/08/2025	08:50:38.464	29		169.36
			29	169.36
			29	169.36
05/08/2025	08:49:41.572	300		169.28
			200	169.28
			100	169.28
			300	169.28
05/08/2025	08:48:57.608	295		169.26
			55	169.26
			240	169.26
			295	169.26
05/08/2025	08:48:35.330	1		169.08
			1	169.08
			1	169.08
05/08/2025	08:45:36.401	10		169.08
			10	169.08
			10	169.08
05/08/2025	08:45:31.241	40		169.26
			40	169.26
			40	169.26
05/08/2025	08:44:57.797	1		169.26
			1	169.26
			1	169.26
05/08/2025	08:44:30.956	100		169.08
			100	169.08
			100	169.08
05/08/2025	08:43:56.494	152		169.08
			12	169.08
			140	169.08
			152	169.08
05/08/2025	08:40:12.959	200		169.20
			200	169.20
			200	169.20
05/08/2025	08:39:51.224	87		169.18
			87	169.18
			87	169.18
05/08/2025	08:38:15.588	10		169.18
			10	169.18
			10	169.18
05/08/2025	08:36:59.820	3		169.18
			3	169.18
			3	169.18
05/08/2025	08:36:16.768	2		169.08
			2	169.08
			2	169.08
05/08/2025	08:35:57.132	13		169.08
			13	169.08
			13	169.08
05/08/2025	08:34:13.039	6		169.18
			6	169.18
			6	169.18
05/08/2025	08:32:43.700	177		169.08
			177	169.08
			177	169.08
05/08/2025	08:31:18.925	60		169.08
			60	169.08
			60	169.08
05/08/2025	08:30:48.738	30		169.14
			30	169.14
			30	169.14
05/08/2025	08:30:12.422	9		169.08
			9	169.08
			9	169.08
05/08/2025	08:29:24.654	50		169.08
			50	169.08
			50	169.08
05/08/2025	08:29:02.811	1 003		169.18
			991	169.18
			603	169.18
			200	169.18
			12	169.18
			200	169.18
05/08/2025	08:28:38.350	600		169.04
			200	169.04
			400	169.04
			600	169.04
05/08/2025	08:28:05.574	224		169.04
			224	169.04
			224	169.04
05/08/2025	08:28:01.467	250		169.06
			250	169.06
			250	169.06
05/08/2025	08:27:51.335	456		169.08
			456	169.08
			456	169.08
05/08/2025	08:27:48.450	248		169.10
			248	169.10
			248	169.10
05/08/2025	08:27:08.200	107		169.06
			107	169.06
			107	169.06
05/08/2025	08:26:41.494	30		169.04
			30	169.04
			30	169.04
05/08/2025	08:26:04.415	147		169.04
			147	169.04
			147	169.04
05/08/2025	08:25:38.700	108		169.00
			108	169.00
			78	169.00
			30	169.00
05/08/2025	08:23:04.606	80		168.96
			80	168.96
			80	168.96
05/08/2025	08:22:48.563	2		168.96
			2	168.96
			2	168.96
05/08/2025	08:22:42.082	10		169.04
			10	169.04
			10	169.04
05/08/2025	08:22:06.273	40		168.96
			40	168.96
			40	168.96
05/08/2025	08:20:54.092	7		168.96
			7	168.96
			7	168.96
05/08/2025	08:18:33.395	2		168.96
			2	168.96
			2	168.96
05/08/2025	08:18:05.517	18		169.10
			18	169.10
			18	169.10
05/08/2025	08:17:19.045	30		169.06
			30	169.06
			30	169.06
05/08/2025	08:17:02.772	250		169.08
			250	169.08
			250	169.08
05/08/2025	08:15:37.149	2		169.10
			2	169.10
			2	169.10
05/08/2025	08:15:19.220	1		169.10
			1	169.10
			1	169.10
05/08/2025	08:12:20.854	6		169.08
			6	169.08
			6	169.08
05/08/2025	08:09:46.685	4		169.18
			4	169.18
			4	169.18
05/08/2025	08:08:00.825	253		169.14
			253	169.14
			253	169.14
05/08/2025	08:07:57.380	253		169.16
			253	169.16
			253	169.16
05/08/2025	08:07:52.645	5		169.16
			5	169.16
			5	169.16
05/08/2025	08:07:48.154	253		169.20
			253	169.20
			253	169.20
05/08/2025	08:07:42.767	253		169.22
			253	169.22
			253	169.22
05/08/2025	08:05:38.974	3		169.16
			3	169.16
			3	169.16
05/08/2025	08:05:33.849	15		169.16
			15	169.16
			15	169.16
05/08/2025	08:03:57.022	1		169.30
			1	169.30
			1	169.30
05/08/2025	08:03:08.436	1		168.96
			1	168.96
			1	168.96
05/08/2025	08:02:24.765	18		169.30
			18	169.30
			18	169.30
05/08/2025	08:00:39.107	119		169.36
			119	169.36
			119	169.36
05/08/2025	08:00:33.115	22		169.36
			22	169.36
			22	169.36
05/08/2025	08:00:25.679	4		168.96
			4	168.96
			4	168.96
05/08/2025	08:00:20.226	30		169.00
			30	169.00
			30	169.00
05/08/2025	08:00:11.185	229		169.02
			229	169.02
			229	169.02
05/08/2025	08:00:00.730	30		169.02
			30	169.02
			26	169.02
			4	169.02
05/08/2025	07:57:34.236	10		169.36
			10	169.36
			6	169.36
			4	169.36
05/08/2025	07:54:49.156	10		169.02
			10	169.02
			2	169.02
			4	169.02
			4	169.02
05/08/2025	07:54:27.885	5		169.36
			5	169.36
			5	169.36
05/08/2025	07:53:33.016	10		169.44
			10	169.44
			10	169.44
05/08/2025	07:51:31.062	211		169.18
			211	169.18
			211	169.18
05/08/2025	07:51:07.281	200		169.36
			200	169.36
			200	169.36
05/08/2025	07:51:01.367	147		169.34
			147	169.34
			147	169.34
05/08/2025	07:47:15.240	8		169.34
			8	169.34
			8	169.34
05/08/2025	07:44:47.213	25		169.34
			25	169.34
			25	169.34
05/08/2025	07:40:27.126	23		169.20
			18	169.20
			23	169.20
			5	169.20
05/08/2025	07:40:16.069	400		169.36
			200	169.36
			400	169.36
			200	169.36
05/08/2025	07:40:15.988	35		169.16
			35	169.16
			35	169.16
05/08/2025	07:38:39.942	1		169.18
			1	169.18
			1	169.18
05/08/2025	07:38:29.477	75		169.16
			75	169.16
			75	169.16
05/08/2025	07:35:16.949	50		169.16
			50	169.16
			50	169.16
05/08/2025	07:35:13.672	125		169.00
			75	169.00
			125	169.00
			50	169.00
05/08/2025	07:35:03.376	236		168.98
			236	168.98
			236	168.98
05/08/2025	07:30:56.771	200		168.90
			200	168.90
			200	168.90
05/08/2025	07:30:50.659	201		168.96
			30	168.96
			9	168.96
			18	168.96
			3	168.96
			20	168.96
			18	168.96
			3	168.96
			100	168.96
			10	168.96
			12	168.96
			41	168.96
			98	168.96
			40	168.96

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: 146.62 / Ask: 146.74
Volume: 139 895
+5.54%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 11:53:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice