Tradegate Exchange

Alphabet Inc. Class A

1317

1110

211.35

Date	Time	Volume	Order Volume	Price
16/09/2025	16:08:52.342	11		211.35
			11	211.35
			11	211.35
16/09/2025	16:08:52.232	65		211.35
			65	211.35
			65	211.35
16/09/2025	16:08:34.318	5		211.45
			5	211.45
			5	211.45
16/09/2025	16:08:14.965	100		211.35
			100	211.35
			100	211.35
16/09/2025	16:07:37.423	20		211.20
			20	211.20
			20	211.20
16/09/2025	16:07:31.586	2		211.30
			2	211.30
			2	211.30
16/09/2025	16:07:28.429	3		211.30
			3	211.30
			3	211.30
16/09/2025	16:07:19.173	1		211.40
			1	211.40
			1	211.40
16/09/2025	16:07:04.473	9		211.45
			9	211.45
			9	211.45
16/09/2025	16:06:51.302	1		211.50
			1	211.50
			1	211.50
16/09/2025	16:06:36.930	6		211.65
			6	211.65
			6	211.65
16/09/2025	16:04:56.168	18		211.60
			18	211.60
			18	211.60
16/09/2025	16:04:09.337	2		211.70
			2	211.70
			2	211.70
16/09/2025	16:03:46.926	25		211.95
			25	211.95
			25	211.95
16/09/2025	16:03:36.252	5		211.85
			5	211.85
			5	211.85
16/09/2025	16:03:27.860	25		211.85
			25	211.85
			25	211.85
16/09/2025	16:02:31.802	25		211.90
			25	211.90
			25	211.90
16/09/2025	16:02:28.519	20		211.85
			20	211.85
			20	211.85
16/09/2025	16:02:24.209	2		211.85
			2	211.85
			2	211.85
16/09/2025	16:02:20.943	30		211.90
			30	211.90
			30	211.90
16/09/2025	16:02:10.709	40		211.85
			40	211.85
			40	211.85
16/09/2025	16:01:52.799	14		211.65
			14	211.65
			14	211.65
16/09/2025	16:01:52.694	100		211.45
			100	211.45
			2	211.45
			98	211.45
16/09/2025	16:01:52.592	10		211.80
			10	211.80
			10	211.80
16/09/2025	16:00:12.484	837		211.45
			837	211.45
			837	211.45
16/09/2025	16:00:07.692	25		211.45
			25	211.45
			25	211.45
16/09/2025	16:00:05.185	14		211.45
			14	211.45
			14	211.45
16/09/2025	15:59:41.606	6		211.25
			6	211.25
			6	211.25
16/09/2025	15:59:27.306	15		211.35
			15	211.35
			15	211.35
16/09/2025	15:58:54.021	40		211.50
			40	211.50
			40	211.50
16/09/2025	15:58:53.735	2		211.45
			2	211.45
			2	211.45
16/09/2025	15:58:41.834	20		211.40
			20	211.40
			20	211.40
16/09/2025	15:58:20.726	19		211.45
			19	211.45
			19	211.45
16/09/2025	15:58:14.754	7		211.40
			7	211.40
			7	211.40
16/09/2025	15:57:29.769	50		211.35
			50	211.35
			50	211.35
16/09/2025	15:56:53.761	25		211.35
			25	211.35
			25	211.35
16/09/2025	15:56:13.836	35		211.10
			35	211.10
			35	211.10
16/09/2025	15:55:57.823	8		211.30
			8	211.30
			8	211.30
16/09/2025	15:55:56.877	4		211.30
			4	211.30
			4	211.30
16/09/2025	15:55:47.512	6		211.10
			6	211.10
			6	211.10
16/09/2025	15:55:29.169	1		211.05
			1	211.05
			1	211.05
16/09/2025	15:54:57.001	6		211.15
			6	211.15
			6	211.15
16/09/2025	15:54:56.951	150		211.15
			150	211.15
			150	211.15
16/09/2025	15:54:17.735	1		211.40
			1	211.40
			1	211.40
16/09/2025	15:54:11.220	5		211.50
			5	211.50
			5	211.50
16/09/2025	15:54:02.899	15		211.35
			15	211.35
			15	211.35
16/09/2025	15:53:19.664	25		211.60
			25	211.60
			25	211.60
16/09/2025	15:52:33.940	10		211.45
			10	211.45
			10	211.45
16/09/2025	15:52:33.851	310		211.45
			310	211.45
			310	211.45
16/09/2025	15:52:33.766	7		211.50
			7	211.50
			3	211.50
			4	211.50
16/09/2025	15:52:15.176	65		211.60
			65	211.60
			65	211.60
16/09/2025	15:52:10.277	7		211.70
			3	211.70
			7	211.70
			4	211.70
16/09/2025	15:51:55.484	20		212.00
			20	212.00
			20	212.00
16/09/2025	15:51:45.190	100		211.90
			100	211.90
			100	211.90
16/09/2025	15:50:40.649	2		212.20
			2	212.20
			2	212.20
16/09/2025	15:50:32.332	19		211.90
			19	211.90
			19	211.90
16/09/2025	15:49:37.904	10		212.55
			10	212.55
			10	212.55
16/09/2025	15:48:37.852	14		212.55
			14	212.55
			14	212.55
16/09/2025	15:48:14.620	44		212.75
			44	212.75
			44	212.75
16/09/2025	15:47:34.259	47		212.65
			47	212.65
			47	212.65
16/09/2025	15:47:17.212	30		212.70
			30	212.70
			30	212.70
16/09/2025	15:47:08.662	2		212.70
			2	212.70
			2	212.70
16/09/2025	15:46:46.901	3		212.35
			3	212.35
			3	212.35
16/09/2025	15:46:39.661	10		212.35
			10	212.35
			10	212.35
16/09/2025	15:46:07.815	15		212.55
			15	212.55
			15	212.55
16/09/2025	15:46:06.236	10		212.55
			10	212.55
			10	212.55
16/09/2025	15:45:25.131	1		212.60
			1	212.60
			1	212.60
16/09/2025	15:44:57.638	5		212.35
			5	212.35
			5	212.35
16/09/2025	15:44:49.321	20		212.40
			20	212.40
			20	212.40
16/09/2025	15:44:29.918	15		212.50
			15	212.50
			15	212.50
16/09/2025	15:44:16.176	16		212.30
			16	212.30
			16	212.30
16/09/2025	15:44:14.223	34		212.30
			34	212.30
			34	212.30
16/09/2025	15:44:08.464	11		212.30
			11	212.30
			11	212.30
16/09/2025	15:43:36.134	65		212.35
			65	212.35
			65	212.35
16/09/2025	15:43:05.854	30		212.40
			30	212.40
			30	212.40
16/09/2025	15:42:54.548	60		212.40
			60	212.40
			60	212.40
16/09/2025	15:42:41.943	40		212.40
			40	212.40
			40	212.40
16/09/2025	15:41:39.616	50		212.25
			50	212.25
			50	212.25
16/09/2025	15:41:38.904	5		212.15
			5	212.15
			5	212.15
16/09/2025	15:41:18.403	5		212.15
			5	212.15
			5	212.15
16/09/2025	15:41:03.552	32		212.05
			32	212.05
			32	212.05
16/09/2025	15:40:51.298	4		212.05
			4	212.05
			4	212.05
16/09/2025	15:40:34.720	65		211.85
			6	211.85
			6	211.85
			20	211.85
			65	211.85
			33	211.85
16/09/2025	15:40:34.658	10		211.85
			10	211.85
			10	211.85
16/09/2025	15:40:26.625	145		211.95
			145	211.95
			25	211.95
			40	211.95
			30	211.95
			50	211.95
16/09/2025	15:40:26.547	22		212.00
			22	212.00
			18	212.00
			4	212.00
16/09/2025	15:40:10.940	15		212.20
			15	212.20
			15	212.20
16/09/2025	15:40:10.077	45		212.20
			45	212.20
			45	212.20
16/09/2025	15:39:22.686	5		212.60
			5	212.60
			5	212.60
16/09/2025	15:39:08.196	6		212.60
			6	212.60
			6	212.60
16/09/2025	15:39:03.588	25		212.60
			25	212.60
			25	212.60
16/09/2025	15:38:54.040	2		212.70
			2	212.70
			2	212.70
16/09/2025	15:38:37.119	60		212.70
			60	212.70
			60	212.70
16/09/2025	15:38:32.770	25		212.70
			25	212.70
			25	212.70
16/09/2025	15:38:24.205	21		212.65
			21	212.65
			21	212.65
16/09/2025	15:38:17.127	10		212.70
			10	212.70
			10	212.70
16/09/2025	15:36:50.040	265		212.55
			240	212.55
			265	212.55
			25	212.55
16/09/2025	15:36:15.589	8		212.75
			8	212.75
			8	212.75
16/09/2025	15:35:36.696	1		212.90
			1	212.90
			1	212.90
16/09/2025	15:35:14.470	22		213.05
			22	213.05
			22	213.05
16/09/2025	15:35:01.192	1		213.10
			1	213.10
			1	213.10
16/09/2025	15:34:54.056	1		213.25
			1	213.25
			1	213.25
16/09/2025	15:34:47.787	9		213.05
			9	213.05
			9	213.05
16/09/2025	15:34:22.168	150		213.15
			150	213.15
			150	213.15
16/09/2025	15:34:05.804	25		213.10
			25	213.10
			25	213.10
16/09/2025	15:33:49.778	10		213.05
			10	213.05
			10	213.05
16/09/2025	15:33:22.798	1		213.15
			1	213.15
			1	213.15
16/09/2025	15:33:20.943	12		213.30
			12	213.30
			12	213.30
16/09/2025	15:33:07.852	25		213.30
			25	213.30
			25	213.30
16/09/2025	15:33:07.769	1		213.30
			1	213.30
			1	213.30
16/09/2025	15:32:42.130	100		213.45
			100	213.45
			100	213.45
16/09/2025	15:32:41.908	25		213.55
			25	213.55
			25	213.55
16/09/2025	15:32:37.938	40		213.25
			40	213.25
			40	213.25
16/09/2025	15:32:06.183	25		213.50
			25	213.50
			25	213.50
16/09/2025	15:31:54.971	25		213.75
			25	213.75
			25	213.75
16/09/2025	15:31:27.764	20		213.50
			20	213.50
			20	213.50
16/09/2025	15:31:13.328	100		213.00
			100	213.00
			100	213.00
16/09/2025	15:31:01.241	65		213.00
			65	213.00
			65	213.00
16/09/2025	15:30:20.925	1		212.75
			1	212.75
			1	212.75
16/09/2025	15:30:06.316	50		212.75
			40	212.75
			10	212.75
			50	212.75
16/09/2025	15:30:06.209	189		212.75
			32	212.75
			22	212.75
			66	212.75
			8	212.75
			1	212.75
			189	212.75
			5	212.75
			55	212.75
16/09/2025	15:30:06.144	50		213.00
			50	213.00
			50	213.00
16/09/2025	15:30:06.055	40		213.25
			3	213.25
			37	213.25
			20	213.25
			20	213.25
16/09/2025	15:28:57.091	1		213.25
			1	213.25
			1	213.25
16/09/2025	15:28:06.295	1		213.45
			1	213.45
			1	213.45
16/09/2025	15:27:19.055	150		213.70
			150	213.70
			150	213.70
16/09/2025	15:27:03.421	1		213.70
			1	213.70
			1	213.70
16/09/2025	15:26:31.722	1		213.70
			1	213.70
			1	213.70
16/09/2025	15:25:54.194	21		213.75
			21	213.75
			21	213.75
16/09/2025	15:25:45.737	200		213.70
			200	213.70
			200	213.70
16/09/2025	15:25:34.227	175		213.85
			175	213.85
			175	213.85
16/09/2025	15:25:21.364	500		213.65
			500	213.65
			500	213.65
16/09/2025	15:25:20.927	46		213.65
			46	213.65
			46	213.65
16/09/2025	15:25:05.777	34		213.40
			10	213.40
			4	213.40
			20	213.40
			34	213.40
16/09/2025	15:25:05.701	32		213.40
			6	213.40
			2	213.40
			30	213.40
			25	213.40
			1	213.40
16/09/2025	15:25:05.439	430		213.60
			3	213.60
			427	213.60
			430	213.60
16/09/2025	15:24:38.208	1		213.90
			1	213.90
			1	213.90
16/09/2025	15:24:32.873	1		214.05
			1	214.05
			1	214.05
16/09/2025	15:23:59.946	200		213.95
			200	213.95
			200	213.95
16/09/2025	15:22:07.548	250		214.00
			250	214.00
			250	214.00
16/09/2025	15:21:41.304	5		214.05
			5	214.05
			5	214.05
16/09/2025	15:21:36.797	12		214.05
			12	214.05
			12	214.05
16/09/2025	15:20:59.776	1		214.05
			1	214.05
			1	214.05
16/09/2025	15:20:44.797	10		213.95
			10	213.95
			10	213.95
16/09/2025	15:17:53.410	4		213.90
			4	213.90
			4	213.90
16/09/2025	15:17:42.893	500		214.05
			500	214.05
			500	214.05
16/09/2025	15:17:26.064	1		214.00
			1	214.00
			1	214.00
16/09/2025	15:16:32.079	45		213.95
			45	213.95
			45	213.95
16/09/2025	15:15:49.819	6		213.85
			6	213.85
			6	213.85
16/09/2025	15:15:49.693	50		213.85
			50	213.85
			50	213.85
16/09/2025	15:15:36.933	500		214.00
			500	214.00
			500	214.00
16/09/2025	15:15:02.873	50		214.00
			50	214.00
			50	214.00
16/09/2025	15:14:59.791	20		214.00
			20	214.00
			20	214.00
16/09/2025	15:14:30.401	500		213.95
			500	213.95
			500	213.95
16/09/2025	15:12:49.285	25		214.10
			25	214.10
			25	214.10
16/09/2025	15:12:32.838	25		214.10
			25	214.10
			25	214.10
16/09/2025	15:12:27.927	62		214.10
			62	214.10
			62	214.10
16/09/2025	15:10:26.929	1		214.15
			1	214.15
			1	214.15
16/09/2025	15:10:13.440	4		214.25
			4	214.25
			4	214.25
16/09/2025	15:10:08.869	6		214.15
			6	214.15
			6	214.15
16/09/2025	15:09:59.090	1		214.15
			1	214.15
			1	214.15
16/09/2025	15:09:20.315	2		214.20
			2	214.20
			2	214.20
16/09/2025	15:08:48.198	10		214.30
			10	214.30
			10	214.30
16/09/2025	15:08:32.003	5		214.25
			5	214.25
			5	214.25
16/09/2025	15:08:17.591	1		214.20
			1	214.20
			1	214.20
16/09/2025	15:08:02.192	1		214.30
			1	214.30
			1	214.30
16/09/2025	15:07:28.660	5		214.30
			5	214.30
			5	214.30
16/09/2025	15:05:58.330	90		214.25
			90	214.25
			90	214.25
16/09/2025	15:05:00.861	1		214.30
			1	214.30
			1	214.30
16/09/2025	15:03:22.424	1		214.25
			1	214.25
			1	214.25
16/09/2025	15:02:32.230	20		214.05
			20	214.05
			20	214.05
16/09/2025	15:02:00.375	38		214.05
			38	214.05
			38	214.05
16/09/2025	15:00:29.603	4		214.10
			4	214.10
			4	214.10
16/09/2025	14:59:54.164	25		214.10
			25	214.10
			25	214.10
16/09/2025	14:59:43.765	9		214.10
			9	214.10
			9	214.10
16/09/2025	14:59:22.309	110		214.05
			110	214.05
			110	214.05
16/09/2025	14:58:24.929	10		214.00
			10	214.00
			10	214.00
16/09/2025	14:57:32.196	5		214.15
			5	214.15
			5	214.15
16/09/2025	14:55:39.039	10		214.10
			10	214.10
			10	214.10
16/09/2025	14:55:30.010	7		213.95
			7	213.95
			7	213.95
16/09/2025	14:53:49.183	8		214.20
			8	214.20
			8	214.20
16/09/2025	14:53:28.865	100		213.90
			100	213.90
			100	213.90
16/09/2025	14:53:28.647	50		213.90
			49	213.90
			1	213.90
			50	213.90
16/09/2025	14:52:23.874	262		214.00
			262	214.00
			262	214.00
16/09/2025	14:52:03.843	25		213.90
			25	213.90
			25	213.90
16/09/2025	14:51:23.997	13		214.00
			5	214.00
			3	214.00
			2	214.00
			13	214.00
			2	214.00
			1	214.00
16/09/2025	14:50:42.111	10		214.05
			10	214.05
			10	214.05
16/09/2025	14:50:34.666	5		214.15
			5	214.15
			5	214.15
16/09/2025	14:50:26.529	35		214.15
			35	214.15
			35	214.15
16/09/2025	14:50:21.703	14		214.15
			14	214.15
			14	214.15
16/09/2025	14:50:10.521	7		214.05
			7	214.05
			7	214.05
16/09/2025	14:48:28.141	100		214.15
			100	214.15
			100	214.15
16/09/2025	14:48:24.353	6		214.10
			6	214.10
			6	214.10
16/09/2025	14:47:58.360	3		214.20
			3	214.20
			3	214.20
16/09/2025	14:47:32.179	20		214.20
			20	214.20
			20	214.20
16/09/2025	14:46:07.773	9		214.25
			9	214.25
			9	214.25
16/09/2025	14:45:38.751	6		214.35
			6	214.35
			6	214.35
16/09/2025	14:45:25.766	100		214.35
			100	214.35
			100	214.35
16/09/2025	14:45:12.370	8		214.45
			8	214.45
			8	214.45
16/09/2025	14:44:52.346	60		214.35
			60	214.35
			60	214.35
16/09/2025	14:44:40.119	11		214.45
			11	214.45
			11	214.45
16/09/2025	14:44:28.032	7		214.45
			7	214.45
			7	214.45
16/09/2025	14:44:22.936	37		214.40
			37	214.40
			37	214.40
16/09/2025	14:43:07.805	35		214.25
			35	214.25
			35	214.25
16/09/2025	14:42:50.475	12		214.30
			12	214.30
			12	214.30
16/09/2025	14:42:15.479	1		214.40
			1	214.40
			1	214.40
16/09/2025	14:41:53.487	10		214.25
			10	214.25
			10	214.25
16/09/2025	14:41:45.311	5		214.40
			5	214.40
			5	214.40
16/09/2025	14:41:27.806	15		214.45
			15	214.45
			15	214.45
16/09/2025	14:41:14.392	20		214.30
			20	214.30
			20	214.30
16/09/2025	14:41:05.890	21		214.35
			21	214.35
			21	214.35
16/09/2025	14:39:47.958	15		214.45
			15	214.45
			15	214.45
16/09/2025	14:39:11.164	2		214.50
			2	214.50
			2	214.50
16/09/2025	14:38:55.833	4		214.45
			4	214.45
			4	214.45
16/09/2025	14:38:46.511	10		214.35
			10	214.35
			10	214.35
16/09/2025	14:38:43.028	25		214.45
			25	214.45
			25	214.45
16/09/2025	14:38:11.299	1		214.40
			1	214.40
			1	214.40
16/09/2025	14:37:42.110	1		214.35
			1	214.35
			1	214.35
16/09/2025	14:36:57.457	24		214.25
			24	214.25
			24	214.25
16/09/2025	14:36:45.846	1		214.25
			1	214.25
			1	214.25
16/09/2025	14:36:12.063	30		214.35
			30	214.35
			30	214.35
16/09/2025	14:35:59.960	24		214.40
			24	214.40
			24	214.40
16/09/2025	14:35:49.073	100		214.35
			100	214.35
			100	214.35
16/09/2025	14:35:10.131	35		214.40
			35	214.40
			35	214.40
16/09/2025	14:33:44.869	5		214.65
			5	214.65
			5	214.65
16/09/2025	14:32:50.877	20		214.50
			20	214.50
			20	214.50
16/09/2025	14:32:12.554	13		214.75
			13	214.75
			13	214.75
16/09/2025	14:31:15.172	19		214.55
			19	214.55
			19	214.55
16/09/2025	14:31:09.153	1		214.30
			1	214.30
			1	214.30
16/09/2025	14:31:08.729	30		214.55
			30	214.55
			30	214.55
16/09/2025	14:30:49.628	5		214.30
			5	214.30
			5	214.30
16/09/2025	14:29:56.159	25		214.50
			25	214.50
			25	214.50
16/09/2025	14:29:29.484	24		214.40
			24	214.40
			24	214.40
16/09/2025	14:28:28.267	4		214.50
			4	214.50
			4	214.50
16/09/2025	14:27:03.549	250		214.40
			250	214.40
			250	214.40
16/09/2025	14:26:58.955	500		214.40
			500	214.40
			500	214.40
16/09/2025	14:26:17.541	3		214.45
			3	214.45
			3	214.45
16/09/2025	14:26:11.376	20		214.45
			20	214.45
			20	214.45
16/09/2025	14:26:05.385	140		214.45
			140	214.45
			140	214.45
16/09/2025	14:25:48.182	50		214.50
			50	214.50
			50	214.50
16/09/2025	14:25:30.403	1 800		214.70
			1 800	214.70
			1 800	214.70
16/09/2025	14:25:11.843	500		214.60
			500	214.60
			500	214.60
16/09/2025	14:24:30.677	10		214.50
			10	214.50
			10	214.50
16/09/2025	14:23:18.671	5		214.40
			5	214.40
			5	214.40
16/09/2025	14:19:17.913	30		214.80
			30	214.80
			30	214.80
16/09/2025	14:19:06.169	30		214.80
			30	214.80
			30	214.80
16/09/2025	14:18:59.306	23		214.85
			23	214.85
			23	214.85
16/09/2025	14:18:45.157	4		214.80
			4	214.80
			4	214.80
16/09/2025	14:18:00.974	33		214.80
			33	214.80
			33	214.80
16/09/2025	14:15:52.035	7		214.95
			7	214.95
			7	214.95
16/09/2025	14:15:11.465	33		214.95
			33	214.95
			33	214.95
16/09/2025	14:15:03.627	20		215.05
			13	215.05
			20	215.05
			7	215.05
16/09/2025	14:14:58.730	80		214.95
			80	214.95
			80	214.95
16/09/2025	14:14:17.280	4		214.95
			4	214.95
			4	214.95
16/09/2025	14:13:54.586	9		214.95
			9	214.95
			9	214.95
16/09/2025	14:13:52.883	50		214.95
			50	214.95
			50	214.95
16/09/2025	14:13:52.509	1		214.95
			1	214.95
			1	214.95
16/09/2025	14:11:51.892	10		214.85
			10	214.85
			10	214.85
16/09/2025	14:11:46.690	95		214.90
			95	214.90
			95	214.90
16/09/2025	14:11:43.141	10		214.85
			10	214.85
			10	214.85
16/09/2025	14:11:20.383	4		214.80
			4	214.80
			4	214.80
16/09/2025	14:10:49.208	10		214.85
			10	214.85
			10	214.85
16/09/2025	14:09:58.930	13		214.75
			13	214.75
			13	214.75
16/09/2025	14:09:48.785	3		214.85
			3	214.85
			3	214.85
16/09/2025	14:08:04.428	40		214.65
			40	214.65
			40	214.65
16/09/2025	14:07:49.611	25		214.75
			25	214.75
			25	214.75
16/09/2025	14:07:04.121	3		214.55
			3	214.55
			3	214.55
16/09/2025	14:06:56.302	17		214.60
			17	214.60
			17	214.60
16/09/2025	14:06:44.975	1		214.60
			1	214.60
			1	214.60
16/09/2025	14:05:38.763	10		214.55
			10	214.55
			10	214.55
16/09/2025	14:04:33.446	50		214.60
			50	214.60
			50	214.60
16/09/2025	14:03:52.133	33		214.50
			33	214.50
			33	214.50
16/09/2025	14:03:52.074	14		214.50
			14	214.50
			14	214.50
16/09/2025	14:03:33.488	8		214.75
			8	214.75
			8	214.75
16/09/2025	14:03:32.431	1		214.60
			1	214.60
			1	214.60
16/09/2025	14:03:04.534	25		214.75
			25	214.75
			25	214.75
16/09/2025	14:02:28.171	200		214.75
			200	214.75
			200	214.75
16/09/2025	14:02:02.502	15		214.75
			15	214.75
			15	214.75
16/09/2025	14:00:30.086	40		214.90
			40	214.90
			40	214.90
16/09/2025	14:00:16.946	250		214.80
			250	214.80
			250	214.80
16/09/2025	14:00:10.899	4		214.90
			4	214.90
			4	214.90
16/09/2025	13:59:11.014	3		214.80
			3	214.80
			3	214.80
16/09/2025	13:58:47.078	10		214.80
			10	214.80
			10	214.80
16/09/2025	13:58:36.503	35		214.75
			35	214.75
			35	214.75
16/09/2025	13:58:16.549	1		214.80
			1	214.80
			1	214.80
16/09/2025	13:57:39.760	7		214.80
			7	214.80
			7	214.80
16/09/2025	13:56:02.569	2		214.90
			2	214.90
			2	214.90
16/09/2025	13:55:34.776	140		214.90
			140	214.90
			140	214.90
16/09/2025	13:55:24.509	69		214.90
			69	214.90
			69	214.90
16/09/2025	13:54:51.977	38		214.90
			38	214.90
			38	214.90
16/09/2025	13:53:37.382	47		214.75
			47	214.75
			47	214.75
16/09/2025	13:53:13.615	3		214.80
			3	214.80
			3	214.80
16/09/2025	13:53:03.543	75		214.70
			25	214.70
			50	214.70
			75	214.70
16/09/2025	13:51:31.668	3		214.85
			3	214.85
			3	214.85
16/09/2025	13:49:52.073	5		215.00
			5	215.00
			5	215.00
16/09/2025	13:49:46.017	230		215.00
			230	215.00
			230	215.00
16/09/2025	13:49:09.545	8		214.90
			8	214.90
			8	214.90
16/09/2025	13:49:08.540	25		214.90
			25	214.90
			25	214.90
16/09/2025	13:49:04.162	50		214.95
			50	214.95
			50	214.95
16/09/2025	13:48:13.780	5		214.90
			5	214.90
			5	214.90
16/09/2025	13:47:10.780	10		215.00
			10	215.00
			10	215.00
16/09/2025	13:47:00.251	2		215.00
			2	215.00
			2	215.00
16/09/2025	13:45:19.261	1		214.90
			1	214.90
			1	214.90
16/09/2025	13:44:49.276	1		214.80
			1	214.80
			1	214.80
16/09/2025	13:44:15.227	23		214.60
			23	214.60
			23	214.60
16/09/2025	13:44:01.756	4		214.60
			4	214.60
			4	214.60
16/09/2025	13:44:00.282	3		214.70
			3	214.70
			3	214.70
16/09/2025	13:43:51.595	1		214.65
			1	214.65
			1	214.65
16/09/2025	13:43:20.700	100		214.70
			100	214.70
			100	214.70
16/09/2025	13:42:54.177	2		214.65
			2	214.65
			2	214.65
16/09/2025	13:42:18.624	10		214.70
			10	214.70
			10	214.70
16/09/2025	13:41:59.861	3		214.85
			3	214.85
			3	214.85
16/09/2025	13:41:50.032	9		214.70
			9	214.70
			9	214.70
16/09/2025	13:41:19.846	5		214.75
			5	214.75
			5	214.75
16/09/2025	13:40:49.604	137		214.70
			137	214.70
			137	214.70
16/09/2025	13:40:48.796	40		214.90
			40	214.90
			40	214.90
16/09/2025	13:40:34.743	40		214.70
			40	214.70
			40	214.70
16/09/2025	13:40:27.675	12		214.70
			12	214.70
			12	214.70
16/09/2025	13:40:23.755	10		214.90
			10	214.90
			10	214.90
16/09/2025	13:40:12.361	1		214.70
			1	214.70
			1	214.70
16/09/2025	13:39:33.498	1		214.80
			1	214.80
			1	214.80
16/09/2025	13:39:18.019	23		214.80
			3	214.80
			23	214.80
			20	214.80

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

NorCom Information Techn.KGaA Bid: 4.04 / Ask: 4.09
Volume: 1 199 155
+77.83%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 16:09:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice