Tradegate Exchange

Alphabet Inc. Class A

1277

1168

164.52

Date	Time	Volume	Order Volume	Price
25/07/2025	21:59:26.671	14		164.52
			14	164.52
			14	164.52
25/07/2025	21:59:26.518	70		164.52
			70	164.52
			70	164.52
25/07/2025	21:59:26.350	70		164.52
			70	164.52
			70	164.52
25/07/2025	21:59:23.202	70		164.50
			70	164.50
			70	164.50
25/07/2025	21:59:23.035	70		164.50
			70	164.50
			70	164.50
25/07/2025	21:59:11.510	70		164.50
			70	164.50
			70	164.50
25/07/2025	21:58:07.899	10		164.50
			10	164.50
			10	164.50
25/07/2025	21:55:33.783	20		164.54
			20	164.54
			20	164.54
25/07/2025	21:54:03.131	120		164.64
			120	164.64
			120	164.64
25/07/2025	21:50:15.304	400		164.48
			400	164.48
			400	164.48
25/07/2025	21:49:49.114	5		164.52
			5	164.52
			5	164.52
25/07/2025	21:49:37.260	10		164.50
			10	164.50
			10	164.50
25/07/2025	21:46:03.037	25		164.60
			25	164.60
			25	164.60
25/07/2025	21:38:09.921	3		164.48
			3	164.48
			3	164.48
25/07/2025	21:34:24.494	10		164.42
			10	164.42
			10	164.42
25/07/2025	21:34:09.482	20		164.46
			20	164.46
			20	164.46
25/07/2025	21:33:57.087	20		164.46
			20	164.46
			20	164.46
25/07/2025	21:30:59.112	150		164.44
			150	164.44
			150	164.44
25/07/2025	21:30:37.515	20		164.34
			20	164.34
			20	164.34
25/07/2025	21:27:28.963	110		164.34
			110	164.34
			110	164.34
25/07/2025	21:26:42.580	40		164.48
			40	164.48
			40	164.48
25/07/2025	21:25:47.914	6		164.48
			6	164.48
			6	164.48
25/07/2025	21:22:58.167	50		164.44
			50	164.44
			50	164.44
25/07/2025	21:22:29.955	3		164.42
			3	164.42
			3	164.42
25/07/2025	21:22:12.779	5		164.46
			5	164.46
			5	164.46
25/07/2025	21:18:35.339	18		164.54
			18	164.54
			18	164.54
25/07/2025	21:17:24.722	10		164.54
			10	164.54
			10	164.54
25/07/2025	21:16:06.730	7		164.58
			7	164.58
			7	164.58
25/07/2025	21:13:54.004	2		164.60
			2	164.60
			2	164.60
25/07/2025	21:07:04.796	2		164.52
			2	164.52
			2	164.52
25/07/2025	21:06:39.699	174		164.46
			174	164.46
			174	164.46
25/07/2025	21:06:35.497	1 500		164.46
			1 500	164.46
			1 500	164.46
25/07/2025	21:06:09.542	29		164.54
			29	164.54
			29	164.54
25/07/2025	21:03:55.409	60		164.60
			60	164.60
			60	164.60
25/07/2025	21:00:54.604	60		164.54
			60	164.54
			60	164.54
25/07/2025	20:59:32.868	20		164.56
			20	164.56
			20	164.56
25/07/2025	20:59:24.286	12		164.62
			12	164.62
			12	164.62
25/07/2025	20:59:23.986	3		164.52
			3	164.52
			3	164.52
25/07/2025	20:57:28.142	4		164.72
			4	164.72
			4	164.72
25/07/2025	20:53:59.697	20		164.88
			20	164.88
			20	164.88
25/07/2025	20:53:55.610	5		164.94
			5	164.94
			5	164.94
25/07/2025	20:53:34.903	5		164.94
			5	164.94
			5	164.94
25/07/2025	20:53:10.366	26		164.84
			26	164.84
			26	164.84
25/07/2025	20:52:54.693	13		164.92
			13	164.92
			13	164.92
25/07/2025	20:52:03.696	50		164.98
			50	164.98
			50	164.98
25/07/2025	20:51:49.046	93		164.94
			93	164.94
			93	164.94
25/07/2025	20:48:17.560	10		165.00
			10	165.00
			10	165.00
25/07/2025	20:48:06.519	59		165.06
			59	165.06
			59	165.06
25/07/2025	20:44:43.818	1		165.06
			1	165.06
			1	165.06
25/07/2025	20:44:18.413	1		165.00
			1	165.00
			1	165.00
25/07/2025	20:44:17.271	76		165.00
			50	165.00
			76	165.00
			26	165.00
25/07/2025	20:41:56.937	10		164.98
			10	164.98
			10	164.98
25/07/2025	20:41:11.879	4		164.98
			4	164.98
			4	164.98
25/07/2025	20:40:25.141	3		164.98
			3	164.98
			3	164.98
25/07/2025	20:39:50.183	10		164.86
			10	164.86
			10	164.86
25/07/2025	20:38:23.204	100		164.98
			100	164.98
			100	164.98
25/07/2025	20:36:45.166	60		164.90
			60	164.90
			60	164.90
25/07/2025	20:35:50.807	10		164.92
			10	164.92
			10	164.92
25/07/2025	20:35:01.552	100		164.88
			100	164.88
			100	164.88
25/07/2025	20:34:52.057	70		164.80
			70	164.80
			70	164.80
25/07/2025	20:33:40.255	15		164.84
			15	164.84
			15	164.84
25/07/2025	20:32:21.228	4		164.74
			4	164.74
			4	164.74
25/07/2025	20:32:12.762	20		164.84
			20	164.84
			20	164.84
25/07/2025	20:30:31.913	10		164.72
			10	164.72
			10	164.72
25/07/2025	20:28:12.165	20		164.76
			20	164.76
			20	164.76
25/07/2025	20:28:05.754	15		164.76
			15	164.76
			15	164.76
25/07/2025	20:26:39.925	25		164.66
			25	164.66
			25	164.66
25/07/2025	20:25:56.528	65		164.60
			65	164.60
			65	164.60
25/07/2025	20:25:54.901	1		164.60
			1	164.60
			1	164.60
25/07/2025	20:25:23.150	4		164.70
			4	164.70
			4	164.70
25/07/2025	20:21:08.815	25		164.58
			25	164.58
			25	164.58
25/07/2025	20:19:30.491	10		164.66
			10	164.66
			10	164.66
25/07/2025	20:19:06.252	2		164.54
			2	164.54
			2	164.54
25/07/2025	20:15:29.609	17		164.50
			17	164.50
			17	164.50
25/07/2025	20:14:37.326	8		164.56
			8	164.56
			8	164.56
25/07/2025	20:11:05.021	20		164.34
			20	164.34
			20	164.34
25/07/2025	20:10:45.260	100		164.36
			100	164.36
			100	164.36
25/07/2025	20:07:07.015	15		164.32
			15	164.32
			15	164.32
25/07/2025	20:06:53.854	140		164.34
			140	164.34
			140	164.34
25/07/2025	20:04:59.467	6		164.32
			6	164.32
			6	164.32
25/07/2025	20:04:14.545	63		164.28
			63	164.28
			63	164.28
25/07/2025	20:03:57.200	18		164.34
			18	164.34
			18	164.34
25/07/2025	19:59:51.580	12		164.30
			12	164.30
			12	164.30
25/07/2025	19:59:36.426	10		164.26
			10	164.26
			10	164.26
25/07/2025	19:58:38.048	1		164.38
			1	164.38
			1	164.38
25/07/2025	19:56:33.157	13		164.40
			13	164.40
			13	164.40
25/07/2025	19:52:17.241	20		164.40
			20	164.40
			20	164.40
25/07/2025	19:49:17.308	77		164.52
			77	164.52
			77	164.52
25/07/2025	19:48:59.577	39		164.46
			39	164.46
			39	164.46
25/07/2025	19:48:48.478	17		164.50
			17	164.50
			17	164.50
25/07/2025	19:48:47.804	1		164.44
			1	164.44
			1	164.44
25/07/2025	19:48:28.711	61		164.50
			61	164.50
			61	164.50
25/07/2025	19:45:43.915	30		164.44
			30	164.44
			30	164.44
25/07/2025	19:45:35.454	1		164.46
			1	164.46
			1	164.46
25/07/2025	19:44:44.029	30		164.58
			30	164.58
			30	164.58
25/07/2025	19:44:32.882	4		164.58
			4	164.58
			4	164.58
25/07/2025	19:40:14.476	60		164.70
			60	164.70
			60	164.70
25/07/2025	19:39:34.766	1		164.72
			1	164.72
			1	164.72
25/07/2025	19:39:06.954	75		164.76
			75	164.76
			75	164.76
25/07/2025	19:38:03.216	6		164.62
			6	164.62
			6	164.62
25/07/2025	19:37:29.876	150		164.58
			150	164.58
			150	164.58
25/07/2025	19:36:41.053	1		164.58
			1	164.58
			1	164.58
25/07/2025	19:35:00.058	4		164.60
			4	164.60
			4	164.60
25/07/2025	19:32:18.275	3		164.66
			3	164.66
			3	164.66
25/07/2025	19:31:53.724	1		164.76
			1	164.76
			1	164.76
25/07/2025	19:31:38.120	15		164.76
			15	164.76
			15	164.76
25/07/2025	19:31:20.107	1		164.76
			1	164.76
			1	164.76
25/07/2025	19:30:06.696	72		164.72
			72	164.72
			72	164.72
25/07/2025	19:29:36.191	4		164.68
			4	164.68
			4	164.68
25/07/2025	19:27:35.329	61		164.70
			61	164.70
			61	164.70
25/07/2025	19:25:02.017	7		164.70
			7	164.70
			7	164.70
25/07/2025	19:24:41.319	1		164.68
			1	164.68
			1	164.68
25/07/2025	19:24:25.094	85		164.58
			85	164.58
			85	164.58
25/07/2025	19:23:17.292	3		164.56
			3	164.56
			3	164.56
25/07/2025	19:22:48.499	1		164.68
			1	164.68
			1	164.68
25/07/2025	19:22:41.439	11		164.56
			11	164.56
			11	164.56
25/07/2025	19:19:54.290	10		164.52
			10	164.52
			10	164.52
25/07/2025	19:18:40.258	39		164.50
			10	164.50
			39	164.50
			12	164.50
			11	164.50
			6	164.50
25/07/2025	19:18:27.290	93		164.56
			93	164.56
			93	164.56
25/07/2025	19:18:20.241	4		164.62
			4	164.62
			4	164.62
25/07/2025	19:16:07.257	1		164.70
			1	164.70
			1	164.70
25/07/2025	19:15:14.906	2		164.70
			2	164.70
			2	164.70
25/07/2025	19:13:42.803	10		164.72
			10	164.72
			10	164.72
25/07/2025	19:12:22.614	1		164.76
			1	164.76
			1	164.76
25/07/2025	19:07:07.398	50		164.66
			50	164.66
			50	164.66
25/07/2025	19:06:25.998	2		164.54
			2	164.54
			2	164.54
25/07/2025	19:06:22.073	5		164.64
			5	164.64
			5	164.64
25/07/2025	19:05:09.060	25		164.52
			25	164.52
			25	164.52
25/07/2025	19:03:58.715	150		164.62
			150	164.62
			150	164.62
25/07/2025	19:03:38.675	2		164.66
			2	164.66
			2	164.66
25/07/2025	18:59:57.393	10		164.80
			10	164.80
			10	164.80
25/07/2025	18:59:18.941	5		164.84
			5	164.84
			5	164.84
25/07/2025	18:59:08.447	1		164.82
			1	164.82
			1	164.82
25/07/2025	18:57:14.120	13		164.78
			13	164.78
			13	164.78
25/07/2025	18:56:36.327	15		164.84
			15	164.84
			15	164.84
25/07/2025	18:54:14.175	1		164.72
			1	164.72
			1	164.72
25/07/2025	18:53:19.895	30		164.60
			30	164.60
			30	164.60
25/07/2025	18:53:08.919	6		164.70
			6	164.70
			6	164.70
25/07/2025	18:53:00.823	4		164.62
			4	164.62
			4	164.62
25/07/2025	18:52:58.887	8		164.72
			8	164.72
			8	164.72
25/07/2025	18:52:29.637	6		164.78
			6	164.78
			6	164.78
25/07/2025	18:51:06.638	100		164.56
			100	164.56
			100	164.56
25/07/2025	18:49:32.833	15		164.56
			15	164.56
			15	164.56
25/07/2025	18:48:54.420	10		164.64
			10	164.64
			10	164.64
25/07/2025	18:48:22.237	4		164.52
			4	164.52
			4	164.52
25/07/2025	18:46:22.191	13		164.74
			13	164.74
			13	164.74
25/07/2025	18:45:11.633	50		164.72
			50	164.72
			50	164.72
25/07/2025	18:45:05.877	10		164.70
			10	164.70
			10	164.70
25/07/2025	18:44:18.304	3		164.66
			3	164.66
			3	164.66
25/07/2025	18:43:50.936	1		164.76
			1	164.76
			1	164.76
25/07/2025	18:43:36.653	50		164.74
			50	164.74
			50	164.74
25/07/2025	18:43:06.693	13		164.74
			13	164.74
			13	164.74
25/07/2025	18:43:04.315	10		164.74
			10	164.74
			10	164.74
25/07/2025	18:42:26.548	4		164.72
			4	164.72
			4	164.72
25/07/2025	18:40:16.136	12		164.82
			12	164.82
			12	164.82
25/07/2025	18:39:42.757	3		164.78
			3	164.78
			3	164.78
25/07/2025	18:38:57.572	50		164.88
			50	164.88
			50	164.88
25/07/2025	18:38:32.128	70		164.78
			70	164.78
			70	164.78
25/07/2025	18:37:31.854	8		164.84
			8	164.84
			8	164.84
25/07/2025	18:36:29.831	5		165.00
			5	165.00
			5	165.00
25/07/2025	18:35:23.954	19		165.12
			19	165.12
			19	165.12
25/07/2025	18:35:19.473	18		165.02
			18	165.02
			18	165.02
25/07/2025	18:34:13.026	15		165.14
			15	165.14
			15	165.14
25/07/2025	18:34:08.033	5		165.04
			5	165.04
			5	165.04
25/07/2025	18:33:12.892	2		165.12
			2	165.12
			2	165.12
25/07/2025	18:32:51.360	1		165.14
			1	165.14
			1	165.14
25/07/2025	18:30:42.192	15		165.12
			15	165.12
			15	165.12
25/07/2025	18:27:18.685	25		165.10
			25	165.10
			15	165.10
			10	165.10
25/07/2025	18:27:09.458	155		165.00
			155	165.00
			155	165.00
25/07/2025	18:27:01.104	2		165.00
			2	165.00
			2	165.00
25/07/2025	18:26:43.950	12		165.04
			12	165.04
			12	165.04
25/07/2025	18:25:34.036	135		165.00
			135	165.00
			135	165.00
25/07/2025	18:24:32.737	46		164.98
			46	164.98
			46	164.98
25/07/2025	18:23:36.100	6		164.90
			6	164.90
			6	164.90
25/07/2025	18:22:49.068	7		164.86
			7	164.86
			7	164.86
25/07/2025	18:21:41.203	1		164.94
			1	164.94
			1	164.94
25/07/2025	18:20:55.834	10		164.84
			10	164.84
			10	164.84
25/07/2025	18:20:44.837	25		164.98
			25	164.98
			25	164.98
25/07/2025	18:19:16.987	60		164.94
			60	164.94
			60	164.94
25/07/2025	18:18:29.737	74		164.90
			74	164.90
			74	164.90
25/07/2025	18:17:02.417	2		164.98
			2	164.98
			2	164.98
25/07/2025	18:15:29.614	6		165.10
			6	165.10
			6	165.10
25/07/2025	18:13:34.799	15		164.96
			15	164.96
			15	164.96
25/07/2025	18:13:25.817	10		164.88
			10	164.88
			10	164.88
25/07/2025	18:11:52.481	30		164.94
			30	164.94
			30	164.94
25/07/2025	18:10:50.131	1 000		164.94
			1 000	164.94
			1 000	164.94
25/07/2025	18:09:27.655	25		164.90
			25	164.90
			25	164.90
25/07/2025	18:07:53.671	70		164.92
			70	164.92
			70	164.92
25/07/2025	18:06:56.027	6		164.88
			6	164.88
			6	164.88
25/07/2025	18:06:47.409	3		164.88
			3	164.88
			3	164.88
25/07/2025	18:06:27.819	4		164.82
			4	164.82
			4	164.82
25/07/2025	18:03:15.000	4		164.96
			4	164.96
			4	164.96
25/07/2025	18:02:13.758	50		165.00
			50	165.00
			50	165.00
25/07/2025	18:01:14.841	40		164.98
			40	164.98
			40	164.98
25/07/2025	18:00:26.732	30		165.04
			30	165.04
			30	165.04
25/07/2025	18:00:26.640	2		165.04
			2	165.04
			2	165.04
25/07/2025	18:00:02.895	10		164.92
			10	164.92
			10	164.92
25/07/2025	17:58:50.623	3		165.06
			3	165.06
			3	165.06
25/07/2025	17:58:36.645	30		165.04
			30	165.04
			30	165.04
25/07/2025	17:58:25.786	10		165.00
			10	165.00
			10	165.00
25/07/2025	17:58:03.706	20		165.04
			20	165.04
			20	165.04
25/07/2025	17:57:55.515	20		165.04
			20	165.04
			20	165.04
25/07/2025	17:57:15.432	12		165.08
			12	165.08
			12	165.08
25/07/2025	17:57:06.597	20		165.06
			20	165.06
			20	165.06
25/07/2025	17:56:31.437	18		165.00
			18	165.00
			18	165.00
25/07/2025	17:54:58.789	660		164.92
			660	164.92
			660	164.92
25/07/2025	17:54:57.435	7		164.98
			7	164.98
			7	164.98
25/07/2025	17:54:49.268	1		164.98
			1	164.98
			1	164.98
25/07/2025	17:53:53.946	15		164.92
			15	164.92
			15	164.92
25/07/2025	17:53:39.789	15		164.98
			15	164.98
			15	164.98
25/07/2025	17:48:59.807	5		164.74
			5	164.74
			5	164.74
25/07/2025	17:48:10.459	50		164.76
			50	164.76
			50	164.76
25/07/2025	17:43:20.388	7		164.94
			7	164.94
			7	164.94
25/07/2025	17:43:15.259	1		164.92
			1	164.92
			1	164.92
25/07/2025	17:43:14.231	30		164.92
			30	164.92
			30	164.92
25/07/2025	17:42:19.829	20		164.86
			20	164.86
			20	164.86
25/07/2025	17:41:21.835	60		164.78
			60	164.78
			60	164.78
25/07/2025	17:39:48.699	300		164.78
			300	164.78
			300	164.78
25/07/2025	17:39:22.956	225		164.84
			225	164.84
			225	164.84
25/07/2025	17:39:20.407	30		164.84
			30	164.84
			30	164.84
25/07/2025	17:38:51.546	40		164.86
			40	164.86
			40	164.86
25/07/2025	17:38:48.700	3		164.86
			3	164.86
			3	164.86
25/07/2025	17:37:57.180	4		164.80
			4	164.80
			4	164.80
25/07/2025	17:37:42.403	12		164.88
			12	164.88
			12	164.88
25/07/2025	17:37:06.287	87		164.86
			87	164.86
			87	164.86
25/07/2025	17:33:54.960	8		164.96
			8	164.96
			8	164.96
25/07/2025	17:33:49.926	2		165.12
			2	165.12
			2	165.12
25/07/2025	17:33:04.334	1		165.22
			1	165.22
			1	165.22
25/07/2025	17:32:22.861	40		165.28
			40	165.28
			40	165.28
25/07/2025	17:32:13.961	7		165.16
			7	165.16
			7	165.16
25/07/2025	17:31:19.093	3		165.06
			3	165.06
			3	165.06
25/07/2025	17:30:49.415	1		165.14
			1	165.14
			1	165.14
25/07/2025	17:29:36.088	18		165.10
			18	165.10
			18	165.10
25/07/2025	17:29:07.178	29		165.10
			29	165.10
			29	165.10
25/07/2025	17:28:45.108	40		165.10
			40	165.10
			40	165.10
25/07/2025	17:26:45.159	75		165.06
			75	165.06
			75	165.06
25/07/2025	17:26:16.133	82		164.98
			82	164.98
			82	164.98
25/07/2025	17:26:09.077	300		165.08
			300	165.08
			300	165.08
25/07/2025	17:24:40.548	5		165.12
			5	165.12
			5	165.12
25/07/2025	17:24:37.124	40		165.12
			40	165.12
			40	165.12
25/07/2025	17:23:56.489	5		165.20
			5	165.20
			5	165.20
25/07/2025	17:23:10.717	7		165.10
			7	165.10
			7	165.10
25/07/2025	17:22:12.144	1		164.86
			1	164.86
			1	164.86
25/07/2025	17:21:39.243	20		164.76
			20	164.76
			20	164.76
25/07/2025	17:18:21.025	1		164.80
			1	164.80
			1	164.80
25/07/2025	17:18:17.963	38		164.80
			38	164.80
			38	164.80
25/07/2025	17:17:24.466	50		164.74
			50	164.74
			50	164.74
25/07/2025	17:15:08.385	7		164.66
			7	164.66
			7	164.66
25/07/2025	17:14:44.503	15		164.70
			15	164.70
			15	164.70
25/07/2025	17:14:20.640	50		164.72
			50	164.72
			50	164.72
25/07/2025	17:13:41.154	20		164.64
			20	164.64
			20	164.64
25/07/2025	17:12:15.401	99		164.80
			99	164.80
			99	164.80
25/07/2025	17:12:13.140	6		164.84
			6	164.84
			6	164.84
25/07/2025	17:12:07.827	50		164.84
			10	164.84
			40	164.84
			50	164.84
25/07/2025	17:11:58.027	30		164.76
			30	164.76
			30	164.76
25/07/2025	17:11:54.891	3		164.78
			3	164.78
			3	164.78
25/07/2025	17:09:54.534	30		164.56
			30	164.56
			30	164.56
25/07/2025	17:09:49.058	598		164.58
			598	164.58
			598	164.58
25/07/2025	17:09:04.472	6		164.60
			6	164.60
			6	164.60
25/07/2025	17:08:14.417	100		164.62
			100	164.62
			100	164.62
25/07/2025	17:07:18.124	3		164.90
			3	164.90
			3	164.90
25/07/2025	17:07:14.723	18		164.98
			18	164.98
			18	164.98
25/07/2025	17:06:51.055	4		164.86
			4	164.86
			4	164.86
25/07/2025	17:06:04.963	30		164.80
			30	164.80
			30	164.80
25/07/2025	17:03:47.917	1		164.76
			1	164.76
			1	164.76
25/07/2025	17:03:36.489	10		164.70
			10	164.70
			10	164.70
25/07/2025	17:03:20.820	50		164.54
			50	164.54
			50	164.54
25/07/2025	17:02:39.220	30		164.50
			30	164.50
			30	164.50
25/07/2025	17:02:14.104	5		164.54
			5	164.54
			5	164.54
25/07/2025	17:01:55.151	2		164.34
			2	164.34
			2	164.34
25/07/2025	17:01:45.492	1		164.46
			1	164.46
			1	164.46
25/07/2025	16:58:58.936	8		164.52
			8	164.52
			8	164.52
25/07/2025	16:58:57.430	7		164.54
			7	164.54
			7	164.54
25/07/2025	16:58:34.091	1		164.48
			1	164.48
			1	164.48
25/07/2025	16:58:04.024	10		164.40
			10	164.40
			10	164.40
25/07/2025	16:57:39.715	4		164.40
			4	164.40
			4	164.40
25/07/2025	16:57:06.157	453		164.30
			445	164.30
			5	164.30
			8	164.30
			448	164.30
25/07/2025	16:57:00.304	250		164.26
			250	164.26
			250	164.26
25/07/2025	16:56:58.871	30		164.22
			30	164.22
			30	164.22
25/07/2025	16:56:18.278	12		164.32
			12	164.32
			12	164.32
25/07/2025	16:54:31.714	20		164.36
			20	164.36
			20	164.36
25/07/2025	16:53:18.237	30		164.50
			30	164.50
			30	164.50
25/07/2025	16:53:03.877	50		164.54
			50	164.54
			50	164.54
25/07/2025	16:52:45.960	67		164.52
			67	164.52
			67	164.52
25/07/2025	16:52:21.140	5		164.50
			5	164.50
			5	164.50
25/07/2025	16:52:07.749	95		164.44
			95	164.44
			95	164.44
25/07/2025	16:51:14.503	10		164.52
			10	164.52
			10	164.52
25/07/2025	16:50:39.479	25		164.50
			25	164.50
			25	164.50
25/07/2025	16:50:22.209	10		164.54
			10	164.54
			10	164.54
25/07/2025	16:49:36.752	25		164.50
			25	164.50
			25	164.50
25/07/2025	16:48:58.396	5		164.52
			5	164.52
			5	164.52
25/07/2025	16:48:47.810	3		164.42
			3	164.42
			3	164.42
25/07/2025	16:48:20.449	1		164.52
			1	164.52
			1	164.52
25/07/2025	16:48:15.520	2		164.58
			2	164.58
			2	164.58
25/07/2025	16:47:51.032	30		164.56
			30	164.56
			30	164.56
25/07/2025	16:47:21.660	1		164.52
			1	164.52
			1	164.52
25/07/2025	16:45:49.214	50		164.54
			50	164.54
			50	164.54
25/07/2025	16:44:21.318	500		164.38
			500	164.38
			500	164.38
25/07/2025	16:43:29.482	6		164.50
			6	164.50
			6	164.50
25/07/2025	16:43:08.179	19		164.56
			19	164.56
			19	164.56
25/07/2025	16:42:20.637	10		164.54
			10	164.54
			10	164.54
25/07/2025	16:42:11.199	7		164.60
			7	164.60
			7	164.60
25/07/2025	16:42:07.017	30		164.54
			30	164.54
			30	164.54
25/07/2025	16:41:56.449	10		164.60
			10	164.60
			10	164.60
25/07/2025	16:41:49.749	5		164.54
			5	164.54
			5	164.54
25/07/2025	16:40:49.417	1		164.58
			1	164.58
			1	164.58
25/07/2025	16:40:34.319	20		164.58
			20	164.58
			20	164.58
25/07/2025	16:40:32.571	20		164.56
			20	164.56
			20	164.56
25/07/2025	16:39:46.270	2		164.50
			2	164.50
			2	164.50
25/07/2025	16:39:40.033	50		164.44
			50	164.44
			50	164.44
25/07/2025	16:38:52.203	60		164.50
			60	164.50
			60	164.50
25/07/2025	16:35:43.003	50		164.84
			50	164.84
			50	164.84
25/07/2025	16:34:55.596	18		164.82
			18	164.82
			18	164.82
25/07/2025	16:34:31.144	27		164.82
			27	164.82
			27	164.82
25/07/2025	16:33:32.898	22		164.78
			22	164.78
			22	164.78
25/07/2025	16:32:57.623	17		164.88
			17	164.88
			17	164.88
25/07/2025	16:32:17.880	1		164.80
			1	164.80
			1	164.80
25/07/2025	16:31:36.793	4		164.84
			4	164.84
			4	164.84
25/07/2025	16:31:33.834	7		164.74
			7	164.74
			7	164.74
25/07/2025	16:31:18.965	30		164.80
			30	164.80
			30	164.80
25/07/2025	16:31:12.260	1		164.88
			1	164.88
			1	164.88
25/07/2025	16:30:52.042	1		164.84
			1	164.84
			1	164.84
25/07/2025	16:30:42.319	1		164.78
			1	164.78
			1	164.78
25/07/2025	16:30:33.520	1		164.76
			1	164.76
			1	164.76
25/07/2025	16:30:18.092	2		164.72
			2	164.72
			2	164.72
25/07/2025	16:30:15.961	240		164.72
			240	164.72
			240	164.72
25/07/2025	16:30:08.644	100		164.72
			100	164.72
			100	164.72
25/07/2025	16:30:08.306	2		164.78
			2	164.78
			2	164.78
25/07/2025	16:29:54.513	1		164.80
			1	164.80
			1	164.80
25/07/2025	16:29:15.012	15		164.60
			15	164.60
			15	164.60
25/07/2025	16:28:54.595	6		164.60
			6	164.60
			6	164.60

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

PUMA SE

Bid: 20.66 / Ask: 20.73
Volume: 1 581 986
-15.18%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice