Tradegate Exchange

Alphabet Inc. Class A

1577

1413

142.70

Date	Time	Volume	Order Volume	Price
13/05/2025	21:07:26.997	70		142.70
			70	142.70
			70	142.70
13/05/2025	21:04:05.899	5		142.82
			5	142.82
			5	142.82
13/05/2025	21:02:38.971	3		142.72
			3	142.72
			3	142.72
13/05/2025	21:01:49.951	10		142.62
			10	142.62
			10	142.62
13/05/2025	21:01:34.398	42		142.64
			42	142.64
			42	142.64
13/05/2025	20:59:55.378	3		142.70
			3	142.70
			3	142.70
13/05/2025	20:59:00.169	3		142.60
			3	142.60
			3	142.60
13/05/2025	20:58:30.616	4		142.54
			4	142.54
			4	142.54
13/05/2025	20:58:06.111	145		142.50
			145	142.50
			145	142.50
13/05/2025	20:57:38.265	7		142.46
			7	142.46
			7	142.46
13/05/2025	20:57:13.799	3		142.46
			3	142.46
			3	142.46
13/05/2025	20:56:28.854	5		142.40
			5	142.40
			5	142.40
13/05/2025	20:56:05.769	5		142.38
			5	142.38
			5	142.38
13/05/2025	20:52:47.305	19		142.32
			19	142.32
			19	142.32
13/05/2025	20:52:03.914	72		142.36
			72	142.36
			72	142.36
13/05/2025	20:51:56.531	2		142.34
			2	142.34
			2	142.34
13/05/2025	20:51:47.962	24		142.26
			24	142.26
			24	142.26
13/05/2025	20:51:30.166	2		142.32
			2	142.32
			2	142.32
13/05/2025	20:51:08.408	25		142.38
			25	142.38
			25	142.38
13/05/2025	20:50:50.760	8		142.38
			8	142.38
			8	142.38
13/05/2025	20:50:38.332	1		142.38
			1	142.38
			1	142.38
13/05/2025	20:50:15.995	4		142.40
			4	142.40
			4	142.40
13/05/2025	20:50:06.151	7		142.32
			7	142.32
			7	142.32
13/05/2025	20:49:59.800	1		142.44
			1	142.44
			1	142.44
13/05/2025	20:49:17.735	4		142.36
			4	142.36
			4	142.36
13/05/2025	20:48:39.616	30		142.34
			30	142.34
			30	142.34
13/05/2025	20:48:33.744	3		142.40
			3	142.40
			3	142.40
13/05/2025	20:48:23.535	30		142.36
			30	142.36
			30	142.36
13/05/2025	20:48:18.766	2		142.42
			2	142.42
			2	142.42
13/05/2025	20:48:16.042	3		142.34
			3	142.34
			3	142.34
13/05/2025	20:48:12.722	350		142.34
			350	142.34
			350	142.34
13/05/2025	20:47:41.785	4		142.38
			4	142.38
			4	142.38
13/05/2025	20:47:13.813	2		142.38
			2	142.38
			2	142.38
13/05/2025	20:47:09.575	18		142.32
			18	142.32
			18	142.32
13/05/2025	20:45:56.155	5		142.42
			5	142.42
			5	142.42
13/05/2025	20:45:47.630	10		142.42
			10	142.42
			10	142.42
13/05/2025	20:45:35.758	14		142.40
			14	142.40
			14	142.40
13/05/2025	20:45:06.196	350		142.36
			350	142.36
			350	142.36
13/05/2025	20:42:47.672	3		142.42
			3	142.42
			3	142.42
13/05/2025	20:41:52.544	100		142.48
			100	142.48
			100	142.48
13/05/2025	20:40:43.945	10		142.44
			10	142.44
			10	142.44
13/05/2025	20:40:34.754	4		142.44
			4	142.44
			4	142.44
13/05/2025	20:39:57.041	3		142.42
			3	142.42
			3	142.42
13/05/2025	20:39:37.100	1		142.50
			1	142.50
			1	142.50
13/05/2025	20:38:26.664	2		142.50
			2	142.50
			2	142.50
13/05/2025	20:37:55.919	2		142.52
			2	142.52
			2	142.52
13/05/2025	20:37:54.617	50		142.52
			50	142.52
			50	142.52
13/05/2025	20:35:33.018	164		142.46
			164	142.46
			164	142.46
13/05/2025	20:35:28.538	3		142.48
			3	142.48
			3	142.48
13/05/2025	20:35:08.478	33		142.40
			33	142.40
			33	142.40
13/05/2025	20:33:36.580	10		142.50
			10	142.50
			10	142.50
13/05/2025	20:31:39.602	9		142.56
			9	142.56
			9	142.56
13/05/2025	20:31:16.537	40		142.44
			40	142.44
			40	142.44
13/05/2025	20:31:16.390	80		142.50
			50	142.50
			15	142.50
			7	142.50
			8	142.50
			80	142.50
13/05/2025	20:29:20.178	15		142.52
			15	142.52
			15	142.52
13/05/2025	20:29:03.219	10		142.52
			10	142.52
			10	142.52
13/05/2025	20:28:47.340	21		142.62
			21	142.62
			21	142.62
13/05/2025	20:28:18.601	100		142.60
			100	142.60
			100	142.60
13/05/2025	20:28:04.396	35		142.60
			35	142.60
			35	142.60
13/05/2025	20:27:47.314	35		142.60
			35	142.60
			35	142.60
13/05/2025	20:25:52.068	1		142.64
			1	142.64
			1	142.64
13/05/2025	20:25:41.806	8		142.58
			8	142.58
			8	142.58
13/05/2025	20:25:05.613	10		142.58
			10	142.58
			10	142.58
13/05/2025	20:24:45.106	26		142.60
			26	142.60
			26	142.60
13/05/2025	20:24:41.321	1		142.56
			1	142.56
			1	142.56
13/05/2025	20:24:04.283	1		142.66
			1	142.66
			1	142.66
13/05/2025	20:23:52.975	100		142.58
			100	142.58
			100	142.58
13/05/2025	20:23:11.146	1		142.62
			1	142.62
			1	142.62
13/05/2025	20:22:45.556	6		142.68
			6	142.68
			6	142.68
13/05/2025	20:22:42.065	7		142.70
			7	142.70
			7	142.70
13/05/2025	20:22:41.052	8		142.62
			8	142.62
			8	142.62
13/05/2025	20:21:52.475	4		142.72
			4	142.72
			4	142.72
13/05/2025	20:21:16.253	30		142.70
			30	142.70
			30	142.70
13/05/2025	20:20:56.542	35		142.72
			35	142.72
			35	142.72
13/05/2025	20:20:55.250	8		142.72
			8	142.72
			8	142.72
13/05/2025	20:20:47.833	30		142.70
			30	142.70
			30	142.70
13/05/2025	20:20:28.454	7		142.64
			7	142.64
			7	142.64
13/05/2025	20:20:04.755	35		142.62
			35	142.62
			35	142.62
13/05/2025	20:19:27.487	2		142.66
			2	142.66
			2	142.66
13/05/2025	20:18:28.488	27		142.52
			27	142.52
			27	142.52
13/05/2025	20:18:03.602	1 000		142.60
			1 000	142.60
			1 000	142.60
13/05/2025	20:17:39.864	1 000		142.60
			1 000	142.60
			1 000	142.60
13/05/2025	20:17:16.437	10		142.56
			10	142.56
			10	142.56
13/05/2025	20:16:58.801	40		142.60
			40	142.60
			40	142.60
13/05/2025	20:16:48.618	3		142.70
			3	142.70
			3	142.70
13/05/2025	20:16:26.327	40		142.72
			40	142.72
			40	142.72
13/05/2025	20:15:31.688	70		142.72
			70	142.72
			70	142.72
13/05/2025	20:14:07.154	20		142.70
			20	142.70
			20	142.70
13/05/2025	20:10:42.767	3		142.56
			3	142.56
			3	142.56
13/05/2025	20:10:29.862	7		142.62
			7	142.62
			7	142.62
13/05/2025	20:10:24.090	20		142.64
			20	142.64
			20	142.64
13/05/2025	20:10:11.659	4		142.66
			4	142.66
			4	142.66
13/05/2025	20:09:21.700	20		142.72
			20	142.72
			20	142.72
13/05/2025	20:08:46.299	8		142.70
			8	142.70
			8	142.70
13/05/2025	20:08:20.069	150		142.72
			150	142.72
			150	142.72
13/05/2025	20:07:29.915	12		142.74
			12	142.74
			12	142.74
13/05/2025	20:06:38.191	1 000		142.90
			1 000	142.90
			1 000	142.90
13/05/2025	20:05:14.235	8		142.76
			8	142.76
			8	142.76
13/05/2025	20:03:49.019	15		142.64
			15	142.64
			15	142.64
13/05/2025	20:02:42.582	5		142.64
			5	142.64
			5	142.64
13/05/2025	20:02:23.160	7		142.66
			7	142.66
			7	142.66
13/05/2025	20:01:49.705	10		142.60
			10	142.60
			10	142.60
13/05/2025	20:01:37.452	1		142.64
			1	142.64
			1	142.64
13/05/2025	19:59:58.291	20		142.58
			20	142.58
			20	142.58
13/05/2025	19:59:53.641	20		142.64
			20	142.64
			20	142.64
13/05/2025	19:59:48.533	2		142.64
			2	142.64
			2	142.64
13/05/2025	19:59:23.427	107		142.58
			107	142.58
			107	142.58
13/05/2025	19:58:59.048	11		142.52
			11	142.52
			11	142.52
13/05/2025	19:58:56.813	30		142.52
			30	142.52
			30	142.52
13/05/2025	19:58:52.691	2		142.56
			2	142.56
			2	142.56
13/05/2025	19:58:47.038	5		142.54
			5	142.54
			5	142.54
13/05/2025	19:58:21.246	3		142.52
			3	142.52
			3	142.52
13/05/2025	19:57:34.071	1 000		142.64
			1 000	142.64
			1 000	142.64
13/05/2025	19:56:55.995	145		142.60
			145	142.60
			145	142.60
13/05/2025	19:56:45.280	30		142.56
			30	142.56
			30	142.56
13/05/2025	19:56:38.696	11		142.66
			11	142.66
			11	142.66
13/05/2025	19:56:03.819	70		142.82
			70	142.82
			70	142.82
13/05/2025	19:55:40.092	35		142.86
			35	142.86
			35	142.86
13/05/2025	19:54:12.763	90		142.86
			90	142.86
			90	142.86
13/05/2025	19:54:00.485	5		142.84
			5	142.84
			5	142.84
13/05/2025	19:53:52.043	20		142.88
			20	142.88
			20	142.88
13/05/2025	19:53:02.121	40		142.78
			40	142.78
			40	142.78
13/05/2025	19:52:35.281	78		142.94
			78	142.94
			78	142.94
13/05/2025	19:52:05.479	20		142.98
			20	142.98
			20	142.98
13/05/2025	19:51:47.330	30		143.00
			30	143.00
			30	143.00
13/05/2025	19:51:21.327	3		143.02
			3	143.02
			3	143.02
13/05/2025	19:51:21.165	27		142.96
			27	142.96
			27	142.96
13/05/2025	19:51:07.837	4		143.04
			4	143.04
			4	143.04
13/05/2025	19:49:47.394	7		143.06
			7	143.06
			7	143.06
13/05/2025	19:49:44.582	7		143.08
			7	143.08
			7	143.08
13/05/2025	19:47:20.711	5		143.18
			5	143.18
			5	143.18
13/05/2025	19:46:52.469	9		143.20
			9	143.20
			9	143.20
13/05/2025	19:46:44.069	14		143.14
			14	143.14
			14	143.14
13/05/2025	19:46:24.511	10		143.24
			10	143.24
			10	143.24
13/05/2025	19:46:04.224	20		143.22
			20	143.22
			20	143.22
13/05/2025	19:44:22.405	1		143.24
			1	143.24
			1	143.24
13/05/2025	19:42:33.677	40		143.30
			40	143.30
			40	143.30
13/05/2025	19:41:59.257	7		143.32
			7	143.32
			7	143.32
13/05/2025	19:40:47.767	5		143.24
			5	143.24
			5	143.24
13/05/2025	19:40:28.813	1		143.30
			1	143.30
			1	143.30
13/05/2025	19:38:51.376	10		143.24
			10	143.24
			10	143.24
13/05/2025	19:37:44.283	4		143.26
			4	143.26
			4	143.26
13/05/2025	19:35:22.353	200		143.18
			200	143.18
			200	143.18
13/05/2025	19:33:25.411	3		143.38
			3	143.38
			3	143.38
13/05/2025	19:31:46.776	3		143.48
			3	143.48
			3	143.48
13/05/2025	19:31:21.675	3		143.42
			3	143.42
			3	143.42
13/05/2025	19:29:39.505	7		143.28
			7	143.28
			7	143.28
13/05/2025	19:29:25.022	1		143.22
			1	143.22
			1	143.22
13/05/2025	19:29:24.223	10		143.28
			10	143.28
			10	143.28
13/05/2025	19:28:03.476	20		143.32
			20	143.32
			20	143.32
13/05/2025	19:27:33.181	20		143.36
			20	143.36
			20	143.36
13/05/2025	19:27:32.685	5		143.34
			5	143.34
			5	143.34
13/05/2025	19:27:03.652	4		143.34
			4	143.34
			4	143.34
13/05/2025	19:26:43.527	2		143.30
			2	143.30
			2	143.30
13/05/2025	19:26:34.366	35		143.20
			35	143.20
			35	143.20
13/05/2025	19:26:30.033	2		143.26
			2	143.26
			2	143.26
13/05/2025	19:26:28.651	7		143.26
			7	143.26
			7	143.26
13/05/2025	19:23:59.871	5		143.20
			5	143.20
			5	143.20
13/05/2025	19:23:41.186	5		143.20
			5	143.20
			5	143.20
13/05/2025	19:23:09.697	3		143.28
			3	143.28
			3	143.28
13/05/2025	19:21:46.766	8		143.30
			8	143.30
			8	143.30
13/05/2025	19:20:50.688	10		143.30
			10	143.30
			10	143.30
13/05/2025	19:17:13.285	7		143.48
			7	143.48
			7	143.48
13/05/2025	19:13:10.366	52		143.66
			52	143.66
			52	143.66
13/05/2025	19:11:22.803	31		143.54
			31	143.54
			31	143.54
13/05/2025	19:10:57.431	150		143.58
			150	143.58
			150	143.58
13/05/2025	19:10:40.432	20		143.50
			20	143.50
			20	143.50
13/05/2025	19:10:29.466	3		143.50
			3	143.50
			3	143.50
13/05/2025	19:10:20.835	34		143.58
			34	143.58
			34	143.58
13/05/2025	19:10:03.399	1		143.62
			1	143.62
			1	143.62
13/05/2025	19:09:53.129	74		143.58
			74	143.58
			74	143.58
13/05/2025	19:09:18.818	599		143.50
			599	143.50
			125	143.50
			4	143.50
			120	143.50
			350	143.50
13/05/2025	19:09:01.691	4		143.48
			4	143.48
			4	143.48
13/05/2025	19:08:31.984	2		143.48
			2	143.48
			2	143.48
13/05/2025	19:07:21.527	15		143.40
			15	143.40
			15	143.40
13/05/2025	19:07:04.589	11		143.46
			11	143.46
			11	143.46
13/05/2025	19:06:43.924	15		143.46
			15	143.46
			15	143.46
13/05/2025	19:05:45.055	22		143.38
			22	143.38
			22	143.38
13/05/2025	19:05:31.653	35		143.44
			35	143.44
			35	143.44
13/05/2025	19:05:29.869	4		143.44
			4	143.44
			4	143.44
13/05/2025	19:05:05.644	51		143.38
			51	143.38
			51	143.38
13/05/2025	19:04:44.076	10		143.30
			10	143.30
			10	143.30
13/05/2025	19:02:36.893	21		143.32
			21	143.32
			21	143.32
13/05/2025	19:02:36.396	39		143.24
			39	143.24
			39	143.24
13/05/2025	19:01:57.214	10		143.26
			10	143.26
			10	143.26
13/05/2025	19:00:50.122	30		143.28
			30	143.28
			30	143.28
13/05/2025	18:59:25.957	4		143.40
			4	143.40
			4	143.40
13/05/2025	18:58:24.188	50		143.40
			50	143.40
			50	143.40
13/05/2025	18:58:11.451	10		143.34
			10	143.34
			10	143.34
13/05/2025	18:57:47.294	20		143.40
			20	143.40
			20	143.40
13/05/2025	18:56:08.466	20		143.34
			20	143.34
			20	143.34
13/05/2025	18:56:06.868	3		143.42
			3	143.42
			3	143.42
13/05/2025	18:55:50.672	45		143.32
			45	143.32
			45	143.32
13/05/2025	18:55:09.285	15		143.32
			15	143.32
			15	143.32
13/05/2025	18:55:06.402	35		143.32
			35	143.32
			35	143.32
13/05/2025	18:54:30.686	20		143.30
			20	143.30
			20	143.30
13/05/2025	18:54:24.750	10		143.28
			10	143.28
			10	143.28
13/05/2025	18:53:54.640	7		143.28
			7	143.28
			7	143.28
13/05/2025	18:52:57.591	4		143.30
			4	143.30
			4	143.30
13/05/2025	18:52:22.070	4		143.36
			4	143.36
			4	143.36
13/05/2025	18:51:59.680	3		143.32
			3	143.32
			3	143.32
13/05/2025	18:51:16.603	1		143.32
			1	143.32
			1	143.32
13/05/2025	18:51:11.378	50		143.24
			50	143.24
			50	143.24
13/05/2025	18:50:25.810	1		143.28
			1	143.28
			1	143.28
13/05/2025	18:50:12.943	10		143.26
			10	143.26
			10	143.26
13/05/2025	18:49:52.777	1		143.26
			1	143.26
			1	143.26
13/05/2025	18:48:51.285	1		143.20
			1	143.20
			1	143.20
13/05/2025	18:46:38.080	5		143.24
			5	143.24
			5	143.24
13/05/2025	18:44:04.762	10		143.12
			10	143.12
			10	143.12
13/05/2025	18:42:56.494	35		143.10
			35	143.10
			35	143.10
13/05/2025	18:42:19.522	3		143.06
			3	143.06
			3	143.06
13/05/2025	18:42:13.460	5		143.12
			5	143.12
			5	143.12
13/05/2025	18:38:26.014	10		143.22
			10	143.22
			10	143.22
13/05/2025	18:36:51.330	20		143.24
			20	143.24
			20	143.24
13/05/2025	18:35:58.406	350		143.24
			350	143.24
			117	143.24
			30	143.24
			35	143.24
			168	143.24
13/05/2025	18:35:52.811	300		143.10
			300	143.10
			5	143.10
			295	143.10
13/05/2025	18:34:54.263	139		143.08
			139	143.08
			139	143.08
13/05/2025	18:34:50.646	40		143.08
			40	143.08
			40	143.08
13/05/2025	18:33:26.249	100		143.14
			100	143.14
			100	143.14
13/05/2025	18:33:11.712	9		143.18
			9	143.18
			9	143.18
13/05/2025	18:33:10.136	6		143.18
			6	143.18
			6	143.18
13/05/2025	18:32:40.253	3		143.18
			3	143.18
			3	143.18
13/05/2025	18:31:00.146	2		143.14
			2	143.14
			2	143.14
13/05/2025	18:30:29.339	35		143.24
			35	143.24
			35	143.24
13/05/2025	18:30:04.793	10		143.28
			10	143.28
			10	143.28
13/05/2025	18:29:12.022	75		143.32
			75	143.32
			75	143.32
13/05/2025	18:28:12.178	110		143.22
			10	143.22
			110	143.22
			100	143.22
13/05/2025	18:27:50.426	10		143.26
			10	143.26
			10	143.26
13/05/2025	18:27:09.183	1		143.42
			1	143.42
			1	143.42
13/05/2025	18:26:31.137	50		143.38
			50	143.38
			50	143.38
13/05/2025	18:25:07.921	400		143.40
			400	143.40
			400	143.40
13/05/2025	18:24:58.804	72		143.38
			72	143.38
			72	143.38
13/05/2025	18:24:54.264	1		143.38
			1	143.38
			1	143.38
13/05/2025	18:24:04.471	3		143.34
			3	143.34
			3	143.34
13/05/2025	18:23:23.104	25		143.38
			25	143.38
			25	143.38
13/05/2025	18:22:53.140	1		143.38
			1	143.38
			1	143.38
13/05/2025	18:21:05.816	200		143.34
			200	143.34
			200	143.34
13/05/2025	18:19:59.559	3		143.22
			3	143.22
			3	143.22
13/05/2025	18:18:45.345	100		143.26
			100	143.26
			100	143.26
13/05/2025	18:18:14.212	35		143.28
			35	143.28
			35	143.28
13/05/2025	18:16:54.979	5		143.24
			5	143.24
			5	143.24
13/05/2025	18:14:35.527	7		143.16
			7	143.16
			7	143.16
13/05/2025	18:12:52.675	12		142.98
			12	142.98
			12	142.98
13/05/2025	18:12:43.812	10		142.98
			10	142.98
			10	142.98
13/05/2025	18:09:20.788	100		142.98
			100	142.98
			100	142.98
13/05/2025	18:08:34.099	70		142.78
			70	142.78
			70	142.78
13/05/2025	18:08:04.244	5		142.80
			5	142.80
			5	142.80
13/05/2025	18:07:52.907	34		142.86
			34	142.86
			34	142.86
13/05/2025	18:07:08.243	7		142.96
			7	142.96
			7	142.96
13/05/2025	18:06:43.605	104		142.96
			104	142.96
			104	142.96
13/05/2025	18:06:41.811	250		142.88
			250	142.88
			250	142.88
13/05/2025	18:06:21.831	15		142.90
			15	142.90
			15	142.90
13/05/2025	18:05:52.759	50		143.00
			50	143.00
			50	143.00
13/05/2025	18:05:49.314	2		143.12
			2	143.12
			2	143.12
13/05/2025	18:05:36.562	53		143.06
			53	143.06
			53	143.06
13/05/2025	18:05:29.971	100		143.12
			100	143.12
			100	143.12
13/05/2025	18:04:40.805	497		143.08
			497	143.08
			497	143.08
13/05/2025	18:04:40.667	1 708		143.08
			1 500	143.08
			208	143.08
			1 708	143.08
13/05/2025	18:04:26.561	1 500		143.08
			1 500	143.08
			1 500	143.08
13/05/2025	18:03:21.472	4		143.20
			4	143.20
			4	143.20
13/05/2025	18:00:39.064	8		143.30
			8	143.30
			8	143.30
13/05/2025	18:00:38.759	5		143.32
			5	143.32
			5	143.32
13/05/2025	17:59:39.663	28		143.36
			28	143.36
			28	143.36
13/05/2025	17:59:35.269	18		143.36
			18	143.36
			18	143.36
13/05/2025	17:59:28.255	28		143.28
			28	143.28
			28	143.28
13/05/2025	17:58:56.046	1		143.44
			1	143.44
			1	143.44
13/05/2025	17:57:37.603	35		143.38
			35	143.38
			35	143.38
13/05/2025	17:56:40.769	25		143.30
			25	143.30
			25	143.30
13/05/2025	17:56:13.973	3		143.16
			3	143.16
			3	143.16
13/05/2025	17:55:49.859	485		143.18
			485	143.18
			485	143.18
13/05/2025	17:55:41.703	24		143.16
			24	143.16
			24	143.16
13/05/2025	17:55:14.365	70		143.24
			70	143.24
			70	143.24
13/05/2025	17:55:08.394	200		143.16
			200	143.16
			200	143.16
13/05/2025	17:54:12.779	15		143.26
			15	143.26
			15	143.26
13/05/2025	17:54:09.936	5		143.18
			5	143.18
			5	143.18
13/05/2025	17:51:48.102	15		143.20
			15	143.20
			15	143.20
13/05/2025	17:51:43.902	1		143.22
			1	143.22
			1	143.22
13/05/2025	17:51:25.541	10		143.20
			10	143.20
			10	143.20
13/05/2025	17:49:51.712	9		143.12
			9	143.12
			9	143.12
13/05/2025	17:49:48.596	15		143.02
			15	143.02
			15	143.02
13/05/2025	17:45:07.466	1 000		143.10
			1 000	143.10
			1 000	143.10
13/05/2025	17:45:01.233	16		143.08
			16	143.08
			16	143.08
13/05/2025	17:42:19.510	7		143.12
			7	143.12
			7	143.12
13/05/2025	17:42:03.617	34		143.06
			34	143.06
			34	143.06
13/05/2025	17:41:59.367	2		143.12
			2	143.12
			2	143.12
13/05/2025	17:41:30.188	4		143.08
			4	143.08
			4	143.08
13/05/2025	17:41:11.566	3		143.08
			3	143.08
			3	143.08
13/05/2025	17:40:59.857	7		143.10
			7	143.10
			7	143.10
13/05/2025	17:40:46.597	35		143.04
			35	143.04
			35	143.04
13/05/2025	17:39:51.406	7		143.16
			7	143.16
			7	143.16
13/05/2025	17:39:33.517	361		143.00
			361	143.00
			361	143.00
13/05/2025	17:39:14.409	14		142.90
			14	142.90
			14	142.90
13/05/2025	17:38:34.890	12		143.00
			12	143.00
			12	143.00
13/05/2025	17:37:46.544	13		143.12
			13	143.12
			13	143.12
13/05/2025	17:36:50.633	10		143.26
			10	143.26
			10	143.26
13/05/2025	17:36:35.274	290		143.16
			290	143.16
			290	143.16
13/05/2025	17:36:29.429	16		143.20
			16	143.20
			16	143.20
13/05/2025	17:36:20.336	3		143.18
			3	143.18
			3	143.18
13/05/2025	17:35:11.831	10		143.20
			10	143.20
			10	143.20
13/05/2025	17:34:18.158	7		143.08
			7	143.08
			7	143.08
13/05/2025	17:33:58.636	28		143.08
			28	143.08
			28	143.08
13/05/2025	17:33:10.915	140		142.98
			140	142.98
			140	142.98
13/05/2025	17:31:47.671	10		142.96
			10	142.96
			10	142.96
13/05/2025	17:31:44.612	19		142.96
			19	142.96
			19	142.96
13/05/2025	17:31:42.162	42		143.04
			42	143.04
			42	143.04
13/05/2025	17:31:23.382	5		143.02
			5	143.02
			5	143.02
13/05/2025	17:31:22.144	82		142.96
			82	142.96
			82	142.96
13/05/2025	17:30:38.399	7		143.00
			7	143.00
			7	143.00
13/05/2025	17:30:04.621	1		143.10
			1	143.10
			1	143.10
13/05/2025	17:29:47.224	532		143.16
			532	143.16
			532	143.16
13/05/2025	17:29:25.164	41		143.22
			41	143.22
			41	143.22
13/05/2025	17:29:13.808	24		143.18
			24	143.18
			24	143.18
13/05/2025	17:28:59.622	10		143.16
			10	143.16
			10	143.16
13/05/2025	17:28:47.665	25		143.12
			25	143.12
			25	143.12
13/05/2025	17:28:37.417	7		143.16
			7	143.16
			7	143.16
13/05/2025	17:28:30.882	150		143.16
			150	143.16
			150	143.16
13/05/2025	17:27:14.077	10		143.10
			10	143.10
			10	143.10
13/05/2025	17:26:00.138	20		142.94
			20	142.94
			20	142.94
13/05/2025	17:25:17.983	4		142.90
			4	142.90
			4	142.90
13/05/2025	17:24:10.260	6		142.90
			6	142.90
			6	142.90
13/05/2025	17:24:04.386	40		142.92
			40	142.92
			40	142.92
13/05/2025	17:23:30.022	3		142.80
			3	142.80
			3	142.80
13/05/2025	17:23:22.278	3		142.82
			3	142.82
			3	142.82
13/05/2025	17:23:18.896	13		142.82
			13	142.82
			13	142.82
13/05/2025	17:22:32.155	30		142.90
			30	142.90
			30	142.90
13/05/2025	17:21:57.537	14		142.90
			14	142.90
			14	142.90
13/05/2025	17:21:55.774	20		142.90
			20	142.90
			20	142.90
13/05/2025	17:21:53.003	10		142.92
			10	142.92
			10	142.92
13/05/2025	17:21:38.281	10		142.98
			10	142.98
			10	142.98
13/05/2025	17:21:10.187	27		143.08
			27	143.08
			27	143.08

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: 116.62 / Ask: 116.68
Volume: 682 907
+5.27%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 21:09:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice