Tradegate Exchange

Alphabet Inc. Class A

1440

1224

148.02

Date	Time	Volume	Order Volume	Price
14/05/2025	18:03:06.930	60		148.02
			60	148.02
			60	148.02
14/05/2025	18:02:36.007	14		148.08
			14	148.08
			14	148.08
14/05/2025	18:02:21.985	65		148.06
			65	148.06
			65	148.06
14/05/2025	18:02:21.487	3		148.06
			3	148.06
			3	148.06
14/05/2025	18:02:06.991	100		148.00
			100	148.00
			100	148.00
14/05/2025	18:02:02.161	10		147.96
			10	147.96
			10	147.96
14/05/2025	18:01:36.331	1		148.14
			1	148.14
			1	148.14
14/05/2025	18:01:25.834	50		148.08
			50	148.08
			50	148.08
14/05/2025	18:01:25.652	20		148.12
			20	148.12
			20	148.12
14/05/2025	18:01:07.212	1		148.10
			1	148.10
			1	148.10
14/05/2025	18:00:31.415	47		147.92
			47	147.92
			47	147.92
14/05/2025	17:59:49.995	35		148.00
			35	148.00
			35	148.00
14/05/2025	17:59:48.965	55		148.02
			55	148.02
			51	148.02
			4	148.02
14/05/2025	17:59:41.026	39		147.92
			39	147.92
			39	147.92
14/05/2025	17:59:23.778	41		147.96
			41	147.96
			41	147.96
14/05/2025	17:59:11.968	10		147.98
			10	147.98
			10	147.98
14/05/2025	17:58:57.720	99		148.00
			99	148.00
			99	148.00
14/05/2025	17:58:49.318	7		147.94
			7	147.94
			7	147.94
14/05/2025	17:58:19.702	200		148.02
			200	148.02
			200	148.02
14/05/2025	17:58:14.639	35		148.04
			35	148.04
			35	148.04
14/05/2025	17:58:06.614	10		148.04
			10	148.04
			10	148.04
14/05/2025	17:57:53.346	6		148.08
			6	148.08
			6	148.08
14/05/2025	17:57:53.258	50		148.08
			50	148.08
			50	148.08
14/05/2025	17:57:12.307	1 232		148.00
			50	148.00
			4	148.00
			40	148.00
			140	148.00
			25	148.00
			8	148.00
			7	148.00
			111	148.00
			785	148.00
			1 232	148.00
			25	148.00
			37	148.00
14/05/2025	17:56:47.235	25		147.94
			25	147.94
			25	147.94
14/05/2025	17:56:29.345	2		147.98
			2	147.98
			2	147.98
14/05/2025	17:56:14.907	500		147.84
			500	147.84
			500	147.84
14/05/2025	17:56:14.672	14		147.92
			14	147.92
			14	147.92
14/05/2025	17:56:10.845	7		147.80
			7	147.80
			7	147.80
14/05/2025	17:56:09.428	16		147.74
			16	147.74
			16	147.74
14/05/2025	17:55:01.419	70		147.92
			70	147.92
			70	147.92
14/05/2025	17:54:58.080	500		147.84
			500	147.84
			500	147.84
14/05/2025	17:54:50.945	1		147.94
			1	147.94
			1	147.94
14/05/2025	17:54:20.006	15		148.04
			15	148.04
			15	148.04
14/05/2025	17:54:07.670	33		147.94
			33	147.94
			33	147.94
14/05/2025	17:53:34.415	7		147.98
			7	147.98
			7	147.98
14/05/2025	17:53:31.526	80		147.98
			80	147.98
			80	147.98
14/05/2025	17:53:31.432	20		147.92
			20	147.92
			20	147.92
14/05/2025	17:53:26.949	70		147.98
			23	147.98
			70	147.98
			47	147.98
14/05/2025	17:53:19.615	7		147.98
			7	147.98
			7	147.98
14/05/2025	17:51:50.409	6		147.56
			6	147.56
			6	147.56
14/05/2025	17:51:43.559	1		147.70
			1	147.70
			1	147.70
14/05/2025	17:51:11.268	2		147.66
			2	147.66
			2	147.66
14/05/2025	17:50:31.578	4		147.56
			4	147.56
			4	147.56
14/05/2025	17:50:16.147	63		147.72
			63	147.72
			63	147.72
14/05/2025	17:49:05.748	20		147.72
			20	147.72
			20	147.72
14/05/2025	17:48:53.624	10		147.56
			10	147.56
			10	147.56
14/05/2025	17:48:52.364	50		147.56
			50	147.56
			50	147.56
14/05/2025	17:48:04.817	15		147.52
			15	147.52
			15	147.52
14/05/2025	17:47:34.141	100		147.50
			100	147.50
			100	147.50
14/05/2025	17:47:28.688	10		147.58
			10	147.58
			10	147.58
14/05/2025	17:47:26.649	10		147.58
			10	147.58
			10	147.58
14/05/2025	17:47:24.899	100		147.48
			100	147.48
			100	147.48
14/05/2025	17:47:13.232	75		147.44
			75	147.44
			75	147.44
14/05/2025	17:46:58.863	70		147.42
			70	147.42
			70	147.42
14/05/2025	17:46:24.531	476		147.40
			476	147.40
			476	147.40
14/05/2025	17:46:24.487	25		147.40
			25	147.40
			25	147.40
14/05/2025	17:46:19.215	3		147.48
			3	147.48
			3	147.48
14/05/2025	17:45:41.456	1		147.56
			1	147.56
			1	147.56
14/05/2025	17:45:02.891	1		147.60
			1	147.60
			1	147.60
14/05/2025	17:44:46.090	77		147.52
			77	147.52
			77	147.52
14/05/2025	17:44:36.106	70		147.56
			70	147.56
			70	147.56
14/05/2025	17:44:19.062	4		147.56
			4	147.56
			4	147.56
14/05/2025	17:44:12.123	6		147.42
			6	147.42
			6	147.42
14/05/2025	17:44:06.463	100		147.48
			100	147.48
			100	147.48
14/05/2025	17:43:19.145	2		147.42
			2	147.42
			2	147.42
14/05/2025	17:42:56.904	13		147.32
			13	147.32
			13	147.32
14/05/2025	17:42:45.362	7		147.32
			7	147.32
			7	147.32
14/05/2025	17:42:39.154	10		147.24
			10	147.24
			10	147.24
14/05/2025	17:42:02.174	3		147.14
			3	147.14
			3	147.14
14/05/2025	17:41:59.541	9		147.12
			9	147.12
			9	147.12
14/05/2025	17:41:49.164	476		147.12
			476	147.12
			476	147.12
14/05/2025	17:41:24.976	2		147.08
			2	147.08
			2	147.08
14/05/2025	17:41:24.762	444		147.00
			270	147.00
			7	147.00
			15	147.00
			10	147.00
			10	147.00
			50	147.00
			19	147.00
			444	147.00
			45	147.00
			15	147.00
			3	147.00
14/05/2025	17:40:50.310	32		146.98
			32	146.98
			32	146.98
14/05/2025	17:40:25.368	17		146.94
			17	146.94
			17	146.94
14/05/2025	17:40:23.210	30		146.94
			30	146.94
			30	146.94
14/05/2025	17:39:57.902	35		146.80
			35	146.80
			35	146.80
14/05/2025	17:39:35.388	5		146.88
			5	146.88
			5	146.88
14/05/2025	17:39:33.165	45		146.80
			45	146.80
			45	146.80
14/05/2025	17:39:20.991	15		146.90
			15	146.90
			15	146.90
14/05/2025	17:38:52.773	17		146.98
			17	146.98
			17	146.98
14/05/2025	17:38:25.466	10		146.76
			10	146.76
			10	146.76
14/05/2025	17:38:23.298	250		146.76
			250	146.76
			250	146.76
14/05/2025	17:38:17.898	7		146.84
			7	146.84
			7	146.84
14/05/2025	17:38:09.046	6		146.84
			6	146.84
			6	146.84
14/05/2025	17:37:57.984	26		146.80
			13	146.80
			13	146.80
			26	146.80
14/05/2025	17:37:55.024	8		146.72
			8	146.72
			8	146.72
14/05/2025	17:37:27.373	2 040		146.58
			1 433	146.58
			40	146.58
			2 000	146.58
			50	146.58
			554	146.58
			3	146.58
14/05/2025	17:36:03.809	1 500		146.58
			1 500	146.58
			1 500	146.58
14/05/2025	17:35:37.736	10		146.48
			10	146.48
			10	146.48
14/05/2025	17:35:11.294	1 500		146.58
			1 500	146.58
			1 500	146.58
14/05/2025	17:35:02.554	10		146.58
			10	146.58
			10	146.58
14/05/2025	17:35:01.484	350		146.68
			350	146.68
			350	146.68
14/05/2025	17:34:33.012	7		146.60
			7	146.60
			7	146.60
14/05/2025	17:32:34.883	140		146.58
			140	146.58
			140	146.58
14/05/2025	17:32:01.175	3		146.56
			3	146.56
			3	146.56
14/05/2025	17:31:57.392	17		146.60
			17	146.60
			17	146.60
14/05/2025	17:30:58.381	30		146.76
			30	146.76
			30	146.76
14/05/2025	17:29:11.555	30		146.68
			30	146.68
			30	146.68
14/05/2025	17:28:40.938	40		146.58
			40	146.58
			40	146.58
14/05/2025	17:28:05.367	18		146.44
			18	146.44
			18	146.44
14/05/2025	17:26:59.776	6		146.36
			6	146.36
			6	146.36
14/05/2025	17:26:49.144	10		146.44
			10	146.44
			10	146.44
14/05/2025	17:26:48.679	548		146.38
			548	146.38
			548	146.38
14/05/2025	17:26:13.335	23		146.36
			23	146.36
			23	146.36
14/05/2025	17:25:44.520	10		146.36
			10	146.36
			10	146.36
14/05/2025	17:25:40.486	7		146.38
			7	146.38
			7	146.38
14/05/2025	17:25:23.170	2		146.36
			2	146.36
			2	146.36
14/05/2025	17:25:19.495	300		146.40
			300	146.40
			300	146.40
14/05/2025	17:24:58.723	700		146.44
			700	146.44
			700	146.44
14/05/2025	17:24:47.437	50		146.52
			50	146.52
			50	146.52
14/05/2025	17:23:40.008	1		146.44
			1	146.44
			1	146.44
14/05/2025	17:23:35.258	23		146.40
			23	146.40
			23	146.40
14/05/2025	17:23:29.849	250		146.36
			250	146.36
			250	146.36
14/05/2025	17:22:21.095	5		146.46
			5	146.46
			5	146.46
14/05/2025	17:21:57.488	3		146.44
			3	146.44
			3	146.44
14/05/2025	17:21:34.535	40		146.44
			40	146.44
			40	146.44
14/05/2025	17:21:31.991	11		146.36
			11	146.36
			11	146.36
14/05/2025	17:21:23.224	25		146.40
			25	146.40
			25	146.40
14/05/2025	17:20:14.036	2		146.46
			2	146.46
			2	146.46
14/05/2025	17:20:05.926	10		146.50
			10	146.50
			10	146.50
14/05/2025	17:19:27.479	100		146.70
			100	146.70
			75	146.70
			25	146.70
14/05/2025	17:19:15.063	14		146.68
			14	146.68
			14	146.68
14/05/2025	17:18:22.057	70		146.68
			70	146.68
			70	146.68
14/05/2025	17:17:33.772	20		146.58
			20	146.58
			20	146.58
14/05/2025	17:17:29.251	42		146.58
			42	146.58
			42	146.58
14/05/2025	17:17:27.195	7		146.58
			7	146.58
			7	146.58
14/05/2025	17:17:06.967	1		146.50
			1	146.50
			1	146.50
14/05/2025	17:16:15.728	68		146.64
			68	146.64
			68	146.64
14/05/2025	17:16:11.572	10		146.62
			10	146.62
			10	146.62
14/05/2025	17:15:51.727	12		146.60
			12	146.60
			12	146.60
14/05/2025	17:14:15.622	25		146.54
			25	146.54
			25	146.54
14/05/2025	17:14:08.750	10		146.50
			10	146.50
			10	146.50
14/05/2025	17:13:11.280	31		146.36
			31	146.36
			31	146.36
14/05/2025	17:13:07.791	10		146.46
			10	146.46
			10	146.46
14/05/2025	17:13:04.414	65		146.42
			65	146.42
			65	146.42
14/05/2025	17:12:48.071	20		146.40
			20	146.40
			20	146.40
14/05/2025	17:12:27.972	75		146.44
			75	146.44
			75	146.44
14/05/2025	17:12:24.094	1		146.46
			1	146.46
			1	146.46
14/05/2025	17:11:14.340	12		146.66
			12	146.66
			12	146.66
14/05/2025	17:10:50.579	70		146.68
			70	146.68
			70	146.68
14/05/2025	17:10:44.202	12		146.54
			12	146.54
			12	146.54
14/05/2025	17:10:29.649	40		146.62
			40	146.62
			40	146.62
14/05/2025	17:10:26.473	20		146.62
			20	146.62
			20	146.62
14/05/2025	17:10:16.278	50		146.48
			50	146.48
			50	146.48
14/05/2025	17:09:50.067	289		146.44
			289	146.44
			289	146.44
14/05/2025	17:09:37.478	10		146.48
			10	146.48
			10	146.48
14/05/2025	17:09:23.733	10		146.58
			10	146.58
			10	146.58
14/05/2025	17:09:12.037	6		146.56
			6	146.56
			6	146.56
14/05/2025	17:09:10.995	200		146.60
			200	146.60
			200	146.60
14/05/2025	17:08:48.733	674		146.52
			674	146.52
			674	146.52
14/05/2025	17:08:14.947	137		146.56
			137	146.56
			137	146.56
14/05/2025	17:07:59.450	60		146.60
			60	146.60
			60	146.60
14/05/2025	17:06:00.545	10		146.50
			10	146.50
			10	146.50
14/05/2025	17:05:39.244	300		146.42
			300	146.42
			300	146.42
14/05/2025	17:05:22.983	6		146.50
			6	146.50
			6	146.50
14/05/2025	17:04:05.328	20		146.62
			20	146.62
			20	146.62
14/05/2025	17:03:29.861	20		146.68
			20	146.68
			20	146.68
14/05/2025	17:03:10.012	20		146.58
			20	146.58
			20	146.58
14/05/2025	17:02:53.341	20		146.62
			20	146.62
			20	146.62
14/05/2025	17:02:49.625	36		146.60
			36	146.60
			36	146.60
14/05/2025	17:02:15.699	10		146.66
			10	146.66
			10	146.66
14/05/2025	17:02:00.647	2		146.60
			2	146.60
			2	146.60
14/05/2025	17:01:43.976	11		146.62
			11	146.62
			11	146.62
14/05/2025	17:01:35.547	200		146.62
			200	146.62
			200	146.62
14/05/2025	17:01:34.649	3		146.54
			3	146.54
			3	146.54
14/05/2025	17:01:20.028	43		146.66
			43	146.66
			43	146.66
14/05/2025	17:01:16.536	1		146.66
			1	146.66
			1	146.66
14/05/2025	17:01:10.239	7		146.62
			7	146.62
			7	146.62
14/05/2025	17:01:00.098	40		146.62
			40	146.62
			40	146.62
14/05/2025	17:00:49.663	2		146.66
			2	146.66
			2	146.66
14/05/2025	17:00:37.250	13		146.72
			13	146.72
			13	146.72
14/05/2025	17:00:07.074	2		146.72
			2	146.72
			2	146.72
14/05/2025	16:59:20.966	10		146.56
			10	146.56
			10	146.56
14/05/2025	16:59:12.872	18		146.54
			18	146.54
			18	146.54
14/05/2025	16:59:12.067	2		146.54
			2	146.54
			2	146.54
14/05/2025	16:58:44.545	35		146.60
			35	146.60
			35	146.60
14/05/2025	16:58:32.814	20		146.68
			20	146.68
			20	146.68
14/05/2025	16:58:04.136	480		146.74
			480	146.74
			480	146.74
14/05/2025	16:57:35.329	6		146.86
			6	146.86
			6	146.86
14/05/2025	16:57:30.214	10		146.84
			10	146.84
			10	146.84
14/05/2025	16:56:52.352	7		146.86
			7	146.86
			7	146.86
14/05/2025	16:56:39.342	40		146.80
			40	146.80
			40	146.80
14/05/2025	16:56:36.097	100		146.70
			100	146.70
			100	146.70
14/05/2025	16:56:25.217	1		146.68
			1	146.68
			1	146.68
14/05/2025	16:56:05.455	1 500		146.70
			1 500	146.70
			1 500	146.70
14/05/2025	16:55:57.945	100		146.74
			100	146.74
			100	146.74
14/05/2025	16:55:31.232	385		146.62
			385	146.62
			385	146.62
14/05/2025	16:55:25.671	10		146.62
			10	146.62
			10	146.62
14/05/2025	16:55:00.687	10		146.62
			10	146.62
			10	146.62
14/05/2025	16:54:14.931	10		146.68
			10	146.68
			10	146.68
14/05/2025	16:53:52.334	39		146.74
			39	146.74
			39	146.74
14/05/2025	16:53:41.071	54		146.58
			54	146.58
			54	146.58
14/05/2025	16:53:38.821	40		146.54
			40	146.54
			40	146.54
14/05/2025	16:52:43.499	50		146.58
			50	146.58
			50	146.58
14/05/2025	16:52:37.058	10		146.60
			10	146.60
			10	146.60
14/05/2025	16:52:19.354	76		146.50
			76	146.50
			76	146.50
14/05/2025	16:52:19.134	100		146.48
			100	146.48
			100	146.48
14/05/2025	16:52:18.989	128		146.44
			128	146.44
			128	146.44
14/05/2025	16:51:08.079	742		146.34
			742	146.34
			742	146.34
14/05/2025	16:51:03.402	40		146.30
			40	146.30
			40	146.30
14/05/2025	16:51:02.093	70		146.30
			70	146.30
			70	146.30
14/05/2025	16:50:38.149	7		146.22
			7	146.22
			7	146.22
14/05/2025	16:50:29.038	8		146.08
			8	146.08
			8	146.08
14/05/2025	16:50:27.871	728		146.00
			50	146.00
			15	146.00
			8	146.00
			10	146.00
			728	146.00
			30	146.00
			600	146.00
			6	146.00
			9	146.00
14/05/2025	16:50:21.033	20		145.96
			20	145.96
			20	145.96
14/05/2025	16:50:14.521	35		145.88
			35	145.88
			35	145.88
14/05/2025	16:50:10.870	100		145.88
			100	145.88
			100	145.88
14/05/2025	16:50:00.871	50		145.82
			12	145.82
			38	145.82
			50	145.82
14/05/2025	16:49:56.247	3		145.80
			3	145.80
			3	145.80
14/05/2025	16:49:52.304	10		145.76
			10	145.76
			10	145.76
14/05/2025	16:49:06.286	14		145.66
			14	145.66
			14	145.66
14/05/2025	16:48:56.421	20		145.62
			20	145.62
			20	145.62
14/05/2025	16:48:55.548	130		145.64
			130	145.64
			130	145.64
14/05/2025	16:48:54.174	18		145.72
			18	145.72
			18	145.72
14/05/2025	16:48:20.172	30		145.58
			30	145.58
			30	145.58
14/05/2025	16:48:12.147	20		145.56
			20	145.56
			20	145.56
14/05/2025	16:47:32.210	20		145.52
			20	145.52
			20	145.52
14/05/2025	16:47:30.669	20		145.54
			20	145.54
			20	145.54
14/05/2025	16:47:29.116	50		145.54
			50	145.54
			50	145.54
14/05/2025	16:47:23.303	23		145.50
			23	145.50
			23	145.50
14/05/2025	16:46:34.209	20		145.26
			20	145.26
			20	145.26
14/05/2025	16:46:34.120	30		145.16
			6	145.16
			24	145.16
			30	145.16
14/05/2025	16:44:48.137	1 500		145.16
			1 500	145.16
			1 500	145.16
14/05/2025	16:43:29.954	6		145.26
			6	145.26
			6	145.26
14/05/2025	16:43:26.999	7		145.26
			7	145.26
			7	145.26
14/05/2025	16:43:20.503	6		145.30
			6	145.30
			6	145.30
14/05/2025	16:43:19.653	10		145.34
			10	145.34
			10	145.34
14/05/2025	16:42:42.704	42		145.26
			42	145.26
			42	145.26
14/05/2025	16:42:41.488	7		145.22
			7	145.22
			7	145.22
14/05/2025	16:42:05.701	2		145.18
			2	145.18
			2	145.18
14/05/2025	16:41:28.096	1		145.24
			1	145.24
			1	145.24
14/05/2025	16:41:19.091	15		145.32
			15	145.32
			15	145.32
14/05/2025	16:40:13.342	10		145.38
			10	145.38
			10	145.38
14/05/2025	16:40:10.647	2		145.38
			2	145.38
			2	145.38
14/05/2025	16:39:56.268	1		145.54
			1	145.54
			1	145.54
14/05/2025	16:38:58.196	128		145.40
			128	145.40
			128	145.40
14/05/2025	16:38:48.932	15		145.50
			15	145.50
			15	145.50
14/05/2025	16:38:11.674	15		145.68
			15	145.68
			15	145.68
14/05/2025	16:38:06.479	20		145.70
			20	145.70
			20	145.70
14/05/2025	16:38:00.232	2		145.74
			2	145.74
			2	145.74
14/05/2025	16:37:52.515	480		145.74
			480	145.74
			480	145.74
14/05/2025	16:37:19.282	15		145.62
			15	145.62
			15	145.62
14/05/2025	16:37:05.010	20		145.56
			20	145.56
			20	145.56
14/05/2025	16:36:37.651	136		145.56
			10	145.56
			126	145.56
			136	145.56
14/05/2025	16:36:29.574	100		145.50
			20	145.50
			100	145.50
			10	145.50
			20	145.50
			50	145.50
14/05/2025	16:36:12.103	250		145.44
			250	145.44
			250	145.44
14/05/2025	16:36:02.178	50		145.42
			50	145.42
			50	145.42
14/05/2025	16:35:59.989	5		145.40
			5	145.40
			5	145.40
14/05/2025	16:35:50.929	105		145.22
			14	145.22
			15	145.22
			5	145.22
			76	145.22
			100	145.22
14/05/2025	16:35:22.841	1 500		145.22
			1 500	145.22
			1 500	145.22
14/05/2025	16:35:20.239	35		145.20
			35	145.20
			35	145.20
14/05/2025	16:35:01.319	10		145.20
			10	145.20
			10	145.20
14/05/2025	16:34:50.567	100		145.18
			100	145.18
			100	145.18
14/05/2025	16:34:32.094	15		145.08
			15	145.08
			15	145.08
14/05/2025	16:33:57.290	490		145.06
			490	145.06
			490	145.06
14/05/2025	16:33:53.538	80		145.14
			80	145.14
			80	145.14
14/05/2025	16:33:46.510	10		145.18
			10	145.18
			10	145.18
14/05/2025	16:33:11.254	3		145.20
			3	145.20
			3	145.20
14/05/2025	16:32:49.103	125		145.22
			125	145.22
			125	145.22
14/05/2025	16:32:33.192	20		145.28
			20	145.28
			20	145.28
14/05/2025	16:32:25.759	50		145.22
			50	145.22
			50	145.22
14/05/2025	16:32:12.712	44		145.26
			44	145.26
			44	145.26
14/05/2025	16:31:51.906	1		145.14
			1	145.14
			1	145.14
14/05/2025	16:31:31.918	10		145.20
			10	145.20
			10	145.20
14/05/2025	16:31:27.006	30		145.26
			30	145.26
			30	145.26
14/05/2025	16:31:17.988	518		145.32
			1	145.32
			7	145.32
			10	145.32
			500	145.32
			441	145.32
			77	145.32
14/05/2025	16:29:25.959	60		145.32
			60	145.32
			60	145.32
14/05/2025	16:28:57.999	350		145.32
			350	145.32
			77	145.32
			61	145.32
			212	145.32
14/05/2025	16:28:33.996	7		145.18
			7	145.18
			7	145.18
14/05/2025	16:27:58.306	5		145.24
			5	145.24
			3	145.24
			2	145.24
14/05/2025	16:27:30.558	21		145.04
			21	145.04
			21	145.04
14/05/2025	16:27:30.055	2		144.98
			2	144.98
			2	144.98
14/05/2025	16:27:17.792	18		145.00
			18	145.00
			18	145.00
14/05/2025	16:27:17.077	200		145.04
			200	145.04
			200	145.04
14/05/2025	16:27:16.060	7		144.94
			7	144.94
			7	144.94
14/05/2025	16:27:11.402	5		145.00
			5	145.00
			5	145.00
14/05/2025	16:26:58.773	7		144.94
			7	144.94
			7	144.94
14/05/2025	16:26:24.014	150		145.00
			150	145.00
			145	145.00
			5	145.00
14/05/2025	16:25:41.220	821		145.00
			150	145.00
			25	145.00
			10	145.00
			2	145.00
			58	145.00
			33	145.00
			100	145.00
			14	145.00
			20	145.00
			35	145.00
			14	145.00
			19	145.00
			100	145.00
			1	145.00
			50	145.00
			821	145.00
			40	145.00
			50	145.00
			100	145.00
14/05/2025	16:25:28.758	50		144.90
			50	144.90
			50	144.90
14/05/2025	16:25:23.841	100		144.88
			100	144.88
			100	144.88
14/05/2025	16:25:23.553	100		144.94
			100	144.94
			100	144.94
14/05/2025	16:25:06.270	113		144.86
			113	144.86
			113	144.86
14/05/2025	16:24:44.431	35		144.88
			35	144.88
			35	144.88
14/05/2025	16:24:35.366	7		144.78
			7	144.78
			7	144.78
14/05/2025	16:24:31.777	3		144.92
			3	144.92
			3	144.92
14/05/2025	16:24:17.418	2		144.92
			2	144.92
			2	144.92
14/05/2025	16:24:10.586	9		144.92
			9	144.92
			9	144.92
14/05/2025	16:23:52.222	20		144.88
			20	144.88
			20	144.88
14/05/2025	16:23:33.023	15		144.96
			15	144.96
			15	144.96
14/05/2025	16:23:27.581	300		144.88
			300	144.88
			300	144.88
14/05/2025	16:23:24.064	7		144.96
			7	144.96
			7	144.96
14/05/2025	16:23:14.428	86		144.90
			50	144.90
			86	144.90
			36	144.90
14/05/2025	16:23:07.191	75		144.84
			75	144.84
			75	144.84
14/05/2025	16:22:58.397	20		144.76
			20	144.76
			20	144.76
14/05/2025	16:22:20.184	10		144.62
			10	144.62
			10	144.62
14/05/2025	16:22:15.104	8		144.56
			8	144.56
			8	144.56
14/05/2025	16:22:14.076	14		144.74
			14	144.74
			14	144.74
14/05/2025	16:20:56.452	136		144.80
			100	144.80
			16	144.80
			136	144.80
			20	144.80
14/05/2025	16:20:33.898	192		144.74
			192	144.74
			192	144.74
14/05/2025	16:20:30.721	45		144.70
			45	144.70
			45	144.70
14/05/2025	16:19:22.614	1 278		144.44
			1 278	144.44
			1 278	144.44
14/05/2025	16:19:16.312	100		144.42
			100	144.42
			100	144.42
14/05/2025	16:19:03.972	20		144.40
			20	144.40
			20	144.40
14/05/2025	16:18:22.729	5		144.48
			5	144.48
			5	144.48
14/05/2025	16:17:31.516	75		144.44
			75	144.44
			75	144.44
14/05/2025	16:17:16.982	100		144.38
			100	144.38
			100	144.38
14/05/2025	16:17:08.666	7		144.32
			7	144.32
			7	144.32

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: 119.98 / Ask: 120.04
Volume: 798 687
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:03:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice