Tradegate Exchange

Alphabet Inc. Class A

1799

1560

147.92

Date	Time	Volume	Order Volume	Price
14/05/2025	20:23:05.204	475		147.92
			475	147.92
			475	147.92
14/05/2025	20:23:05.111	4		148.00
			4	148.00
			4	148.00
14/05/2025	20:22:28.689	10		148.06
			10	148.06
			10	148.06
14/05/2025	20:22:27.955	1		148.06
			1	148.06
			1	148.06
14/05/2025	20:22:14.195	3		148.08
			3	148.08
			3	148.08
14/05/2025	20:21:06.220	4		148.02
			4	148.02
			4	148.02
14/05/2025	20:20:53.187	7		148.10
			7	148.10
			7	148.10
14/05/2025	20:20:48.528	6		148.08
			6	148.08
			6	148.08
14/05/2025	20:19:58.367	20		148.20
			20	148.20
			20	148.20
14/05/2025	20:19:55.158	23		148.22
			23	148.22
			23	148.22
14/05/2025	20:18:39.832	2		148.24
			2	148.24
			2	148.24
14/05/2025	20:18:17.254	10		148.26
			10	148.26
			10	148.26
14/05/2025	20:17:17.956	3		148.14
			3	148.14
			3	148.14
14/05/2025	20:16:57.882	40		148.26
			40	148.26
			40	148.26
14/05/2025	20:16:54.098	3		148.18
			3	148.18
			3	148.18
14/05/2025	20:16:25.014	3		148.22
			3	148.22
			3	148.22
14/05/2025	20:16:19.983	1		148.22
			1	148.22
			1	148.22
14/05/2025	20:16:02.956	2		148.28
			2	148.28
			2	148.28
14/05/2025	20:15:48.596	1		148.26
			1	148.26
			1	148.26
14/05/2025	20:14:16.973	75		148.00
			15	148.00
			75	148.00
			30	148.00
			30	148.00
14/05/2025	20:14:16.346	3		148.06
			3	148.06
			3	148.06
14/05/2025	20:13:36.468	25		147.92
			25	147.92
			25	147.92
14/05/2025	20:13:25.577	7		147.90
			7	147.90
			7	147.90
14/05/2025	20:13:00.232	1		147.88
			1	147.88
			1	147.88
14/05/2025	20:12:56.119	8		147.88
			8	147.88
			8	147.88
14/05/2025	20:12:46.164	1		147.84
			1	147.84
			1	147.84
14/05/2025	20:11:39.066	2		147.66
			2	147.66
			2	147.66
14/05/2025	20:11:34.418	20		147.68
			20	147.68
			20	147.68
14/05/2025	20:11:21.156	3		147.60
			3	147.60
			3	147.60
14/05/2025	20:10:45.916	142		147.60
			142	147.60
			142	147.60
14/05/2025	20:10:39.098	1		147.64
			1	147.64
			1	147.64
14/05/2025	20:09:43.602	8		147.62
			8	147.62
			8	147.62
14/05/2025	20:09:11.870	15		147.60
			15	147.60
			15	147.60
14/05/2025	20:08:51.660	6		147.60
			6	147.60
			6	147.60
14/05/2025	20:06:52.933	10		147.72
			10	147.72
			10	147.72
14/05/2025	20:06:02.528	10		147.80
			10	147.80
			10	147.80
14/05/2025	20:04:53.067	102		147.80
			102	147.80
			102	147.80
14/05/2025	20:04:46.800	3		147.78
			3	147.78
			3	147.78
14/05/2025	20:04:41.712	20		147.68
			20	147.68
			20	147.68
14/05/2025	20:04:17.448	1		147.72
			1	147.72
			1	147.72
14/05/2025	20:03:50.854	10		147.66
			10	147.66
			10	147.66
14/05/2025	20:03:09.512	1		147.70
			1	147.70
			1	147.70
14/05/2025	20:02:59.894	4		147.70
			4	147.70
			4	147.70
14/05/2025	20:02:45.832	54		147.62
			54	147.62
			54	147.62
14/05/2025	20:02:37.507	10		147.70
			10	147.70
			10	147.70
14/05/2025	20:01:12.819	50		147.62
			50	147.62
			50	147.62
14/05/2025	20:00:00.537	34		147.64
			34	147.64
			34	147.64
14/05/2025	19:59:51.323	5		147.66
			5	147.66
			5	147.66
14/05/2025	19:59:31.585	2		147.68
			2	147.68
			2	147.68
14/05/2025	19:58:27.797	11		147.64
			11	147.64
			11	147.64
14/05/2025	19:58:22.560	10		147.64
			10	147.64
			10	147.64
14/05/2025	19:57:56.661	3		147.62
			3	147.62
			3	147.62
14/05/2025	19:57:26.060	20		147.54
			20	147.54
			20	147.54
14/05/2025	19:57:02.813	10		147.66
			10	147.66
			10	147.66
14/05/2025	19:56:30.919	19		147.52
			19	147.52
			19	147.52
14/05/2025	19:56:11.475	8		147.60
			8	147.60
			8	147.60
14/05/2025	19:55:48.578	10		147.64
			10	147.64
			10	147.64
14/05/2025	19:55:43.990	100		147.66
			100	147.66
			100	147.66
14/05/2025	19:54:58.907	100		147.74
			100	147.74
			100	147.74
14/05/2025	19:54:16.641	34		147.72
			34	147.72
			34	147.72
14/05/2025	19:53:08.318	8		147.84
			8	147.84
			8	147.84
14/05/2025	19:51:51.757	3		147.74
			3	147.74
			3	147.74
14/05/2025	19:50:42.151	20		147.68
			20	147.68
			20	147.68
14/05/2025	19:47:17.141	15		147.64
			15	147.64
			15	147.64
14/05/2025	19:46:42.746	400		147.64
			400	147.64
			400	147.64
14/05/2025	19:46:40.503	100		147.64
			100	147.64
			100	147.64
14/05/2025	19:45:33.712	30		147.64
			30	147.64
			30	147.64
14/05/2025	19:45:00.846	100		147.56
			100	147.56
			100	147.56
14/05/2025	19:44:59.435	40		147.64
			40	147.64
			40	147.64
14/05/2025	19:42:41.785	12		147.50
			12	147.50
			12	147.50
14/05/2025	19:42:14.965	100		147.40
			100	147.40
			100	147.40
14/05/2025	19:41:01.672	34		147.44
			34	147.44
			34	147.44
14/05/2025	19:40:14.688	7		147.44
			7	147.44
			7	147.44
14/05/2025	19:39:50.140	100		147.34
			100	147.34
			100	147.34
14/05/2025	19:37:57.371	16		147.34
			16	147.34
			16	147.34
14/05/2025	19:37:04.212	11		147.44
			11	147.44
			11	147.44
14/05/2025	19:36:46.013	1		147.28
			1	147.28
			1	147.28
14/05/2025	19:36:37.851	2		147.26
			2	147.26
			2	147.26
14/05/2025	19:35:11.256	10		147.34
			10	147.34
			10	147.34
14/05/2025	19:33:47.049	9		147.42
			9	147.42
			9	147.42
14/05/2025	19:32:38.968	50		147.14
			50	147.14
			50	147.14
14/05/2025	19:32:27.281	2		147.28
			2	147.28
			2	147.28
14/05/2025	19:32:18.620	10		147.30
			10	147.30
			10	147.30
14/05/2025	19:31:51.753	16		147.22
			16	147.22
			16	147.22
14/05/2025	19:31:48.646	40		147.22
			40	147.22
			40	147.22
14/05/2025	19:31:16.448	35		147.18
			35	147.18
			35	147.18
14/05/2025	19:30:53.714	90		147.16
			90	147.16
			90	147.16
14/05/2025	19:30:37.850	2		147.22
			2	147.22
			2	147.22
14/05/2025	19:30:01.204	2		147.32
			2	147.32
			2	147.32
14/05/2025	19:29:27.513	50		147.40
			50	147.40
			50	147.40
14/05/2025	19:28:51.836	475		147.38
			475	147.38
			475	147.38
14/05/2025	19:27:33.468	678		147.08
			678	147.08
			678	147.08
14/05/2025	19:27:16.272	34		147.00
			34	147.00
			34	147.00
14/05/2025	19:26:42.834	15		146.98
			15	146.98
			15	146.98
14/05/2025	19:26:39.921	7		147.04
			7	147.04
			7	147.04
14/05/2025	19:26:38.506	6		147.06
			6	147.06
			6	147.06
14/05/2025	19:26:26.673	100		146.98
			100	146.98
			100	146.98
14/05/2025	19:26:21.629	464		146.98
			464	146.98
			464	146.98
14/05/2025	19:26:11.172	2		147.04
			2	147.04
			2	147.04
14/05/2025	19:24:42.640	20		147.08
			20	147.08
			20	147.08
14/05/2025	19:24:18.230	200		147.06
			50	147.06
			150	147.06
			200	147.06
14/05/2025	19:22:49.463	50		147.20
			50	147.20
			50	147.20
14/05/2025	19:22:13.602	1		147.20
			1	147.20
			1	147.20
14/05/2025	19:21:43.571	500		147.30
			500	147.30
			500	147.30
14/05/2025	19:21:21.371	4		147.56
			4	147.56
			4	147.56
14/05/2025	19:20:35.336	2		147.64
			2	147.64
			2	147.64
14/05/2025	19:20:24.096	50		147.48
			50	147.48
			50	147.48
14/05/2025	19:20:21.996	8		147.54
			8	147.54
			8	147.54
14/05/2025	19:18:54.442	1		147.58
			1	147.58
			1	147.58
14/05/2025	19:18:13.782	10		147.54
			10	147.54
			10	147.54
14/05/2025	19:18:01.821	48		147.54
			48	147.54
			48	147.54
14/05/2025	19:17:36.967	43		147.50
			40	147.50
			43	147.50
			3	147.50
14/05/2025	19:17:16.907	86		147.56
			86	147.56
			86	147.56
14/05/2025	19:17:08.285	100		147.56
			100	147.56
			100	147.56
14/05/2025	19:16:43.327	7		147.64
			7	147.64
			7	147.64
14/05/2025	19:15:19.069	5		147.70
			5	147.70
			5	147.70
14/05/2025	19:15:09.921	20		147.70
			20	147.70
			20	147.70
14/05/2025	19:14:57.207	3		147.72
			3	147.72
			3	147.72
14/05/2025	19:14:50.153	11		147.66
			11	147.66
			11	147.66
14/05/2025	19:14:48.078	6		147.74
			6	147.74
			6	147.74
14/05/2025	19:14:32.034	70		147.68
			70	147.68
			70	147.68
14/05/2025	19:13:59.196	3		147.68
			3	147.68
			3	147.68
14/05/2025	19:13:51.848	50		147.58
			50	147.58
			50	147.58
14/05/2025	19:13:30.156	7		147.68
			7	147.68
			7	147.68
14/05/2025	19:13:23.936	10		147.60
			10	147.60
			10	147.60
14/05/2025	19:13:17.788	20		147.70
			20	147.70
			20	147.70
14/05/2025	19:12:40.776	11		147.76
			11	147.76
			11	147.76
14/05/2025	19:11:44.024	10		147.78
			10	147.78
			10	147.78
14/05/2025	19:11:13.380	40		147.78
			40	147.78
			40	147.78
14/05/2025	19:11:05.811	20		147.72
			20	147.72
			20	147.72
14/05/2025	19:10:50.714	34		147.76
			34	147.76
			34	147.76
14/05/2025	19:10:28.280	8		147.66
			8	147.66
			8	147.66
14/05/2025	19:10:17.611	1		147.78
			1	147.78
			1	147.78
14/05/2025	19:10:04.404	3		147.84
			3	147.84
			3	147.84
14/05/2025	19:09:32.938	35		147.80
			35	147.80
			35	147.80
14/05/2025	19:07:43.731	10		147.74
			10	147.74
			10	147.74
14/05/2025	19:07:41.906	4		147.66
			4	147.66
			4	147.66
14/05/2025	19:07:40.291	15		147.66
			15	147.66
			15	147.66
14/05/2025	19:07:17.832	208		147.64
			208	147.64
			208	147.64
14/05/2025	19:06:34.433	18		147.82
			18	147.82
			18	147.82
14/05/2025	19:06:30.855	25		147.90
			25	147.90
			25	147.90
14/05/2025	19:06:29.183	1		147.82
			1	147.82
			1	147.82
14/05/2025	19:06:01.142	20		147.76
			20	147.76
			20	147.76
14/05/2025	19:06:01.084	40		147.76
			40	147.76
			40	147.76
14/05/2025	19:05:41.758	20		147.90
			20	147.90
			20	147.90
14/05/2025	19:04:44.244	5		148.00
			5	148.00
			5	148.00
14/05/2025	19:04:35.056	2		148.04
			2	148.04
			2	148.04
14/05/2025	19:03:57.669	67		148.12
			67	148.12
			67	148.12
14/05/2025	19:02:27.799	40		148.32
			40	148.32
			40	148.32
14/05/2025	19:02:26.146	4		148.26
			4	148.26
			4	148.26
14/05/2025	19:02:21.112	1		148.34
			1	148.34
			1	148.34
14/05/2025	19:02:02.191	1		148.26
			1	148.26
			1	148.26
14/05/2025	19:01:59.410	100		148.26
			100	148.26
			100	148.26
14/05/2025	19:01:57.554	2		148.28
			2	148.28
			2	148.28
14/05/2025	19:01:52.571	70		148.28
			70	148.28
			70	148.28
14/05/2025	19:01:37.339	2		148.30
			2	148.30
			2	148.30
14/05/2025	19:01:19.552	13		148.40
			13	148.40
			13	148.40
14/05/2025	19:01:03.109	1		148.44
			1	148.44
			1	148.44
14/05/2025	19:00:53.453	12		148.40
			12	148.40
			12	148.40
14/05/2025	19:00:47.837	20		148.38
			20	148.38
			20	148.38
14/05/2025	18:59:30.953	10		148.26
			10	148.26
			10	148.26
14/05/2025	18:59:28.998	3		148.36
			3	148.36
			3	148.36
14/05/2025	18:59:11.812	15		148.44
			15	148.44
			15	148.44
14/05/2025	18:58:38.410	2		148.46
			2	148.46
			2	148.46
14/05/2025	18:57:38.918	84		148.34
			84	148.34
			84	148.34
14/05/2025	18:57:14.475	2		148.40
			2	148.40
			2	148.40
14/05/2025	18:56:57.822	8		148.34
			8	148.34
			8	148.34
14/05/2025	18:56:38.854	10		148.46
			10	148.46
			10	148.46
14/05/2025	18:56:24.591	50		148.46
			50	148.46
			50	148.46
14/05/2025	18:56:19.103	1		148.48
			1	148.48
			1	148.48
14/05/2025	18:54:53.126	50		148.44
			50	148.44
			50	148.44
14/05/2025	18:54:45.256	22		148.36
			8	148.36
			14	148.36
			22	148.36
14/05/2025	18:54:21.181	10		148.44
			10	148.44
			10	148.44
14/05/2025	18:53:39.791	25		148.46
			25	148.46
			25	148.46
14/05/2025	18:53:36.382	110		148.46
			110	148.46
			110	148.46
14/05/2025	18:53:19.340	28		148.40
			28	148.40
			28	148.40
14/05/2025	18:52:33.112	207		148.38
			207	148.38
			200	148.38
			7	148.38
14/05/2025	18:52:14.321	1 500		148.28
			1 500	148.28
			1 500	148.28
14/05/2025	18:52:06.130	2		148.36
			2	148.36
			2	148.36
14/05/2025	18:51:46.103	8		148.22
			8	148.22
			8	148.22
14/05/2025	18:51:44.638	50		148.24
			50	148.24
			50	148.24
14/05/2025	18:50:19.579	100		148.28
			100	148.28
			100	148.28
14/05/2025	18:50:16.592	4		148.42
			4	148.42
			4	148.42
14/05/2025	18:50:04.666	20		148.26
			20	148.26
			20	148.26
14/05/2025	18:49:31.252	5		148.42
			5	148.42
			5	148.42
14/05/2025	18:49:04.148	80		148.46
			80	148.46
			80	148.46
14/05/2025	18:49:03.250	3		148.52
			3	148.52
			3	148.52
14/05/2025	18:48:36.895	1		148.66
			1	148.66
			1	148.66
14/05/2025	18:48:18.263	330		148.68
			330	148.68
			330	148.68
14/05/2025	18:48:16.857	20		148.68
			20	148.68
			20	148.68
14/05/2025	18:46:52.493	10		148.66
			10	148.66
			10	148.66
14/05/2025	18:46:44.496	335		148.56
			335	148.56
			335	148.56
14/05/2025	18:46:04.873	50		148.36
			50	148.36
			50	148.36
14/05/2025	18:45:36.223	67		148.32
			67	148.32
			67	148.32
14/05/2025	18:45:35.011	75		148.32
			75	148.32
			75	148.32
14/05/2025	18:45:23.868	3		148.22
			3	148.22
			3	148.22
14/05/2025	18:45:20.445	1		148.30
			1	148.30
			1	148.30
14/05/2025	18:45:12.964	8		148.22
			8	148.22
			8	148.22
14/05/2025	18:44:57.846	6		148.30
			6	148.30
			6	148.30
14/05/2025	18:44:15.818	260		148.32
			260	148.32
			260	148.32
14/05/2025	18:44:03.074	10		148.30
			10	148.30
			10	148.30
14/05/2025	18:43:16.227	25		148.34
			25	148.34
			25	148.34
14/05/2025	18:42:46.923	12		148.46
			12	148.46
			12	148.46
14/05/2025	18:42:39.058	200		148.50
			200	148.50
			200	148.50
14/05/2025	18:42:38.616	1		148.50
			1	148.50
			1	148.50
14/05/2025	18:42:28.151	1		148.48
			1	148.48
			1	148.48
14/05/2025	18:42:18.290	3		148.58
			3	148.58
			3	148.58
14/05/2025	18:41:57.553	1		148.52
			1	148.52
			1	148.52
14/05/2025	18:41:55.948	500		148.46
			500	148.46
			500	148.46
14/05/2025	18:41:44.244	38		148.34
			38	148.34
			38	148.34
14/05/2025	18:41:34.400	10		148.34
			10	148.34
			10	148.34
14/05/2025	18:41:19.561	1		148.30
			1	148.30
			1	148.30
14/05/2025	18:41:18.139	20		148.40
			20	148.40
			20	148.40
14/05/2025	18:41:16.998	4		148.26
			4	148.26
			4	148.26
14/05/2025	18:41:14.990	30		148.44
			30	148.44
			30	148.44
14/05/2025	18:41:10.748	8		148.34
			8	148.34
			8	148.34
14/05/2025	18:40:45.798	110		148.44
			110	148.44
			110	148.44
14/05/2025	18:40:36.797	100		148.30
			100	148.30
			100	148.30
14/05/2025	18:40:19.055	50		148.30
			50	148.30
			50	148.30
14/05/2025	18:40:04.530	13		148.34
			13	148.34
			13	148.34
14/05/2025	18:39:49.984	80		148.30
			80	148.30
			80	148.30
14/05/2025	18:39:49.712	56		148.30
			56	148.30
			56	148.30
14/05/2025	18:39:48.299	50		148.38
			50	148.38
			50	148.38
14/05/2025	18:39:47.148	35		148.28
			35	148.28
			35	148.28
14/05/2025	18:39:10.294	40		148.42
			40	148.42
			40	148.42
14/05/2025	18:38:42.427	50		148.50
			50	148.50
			50	148.50
14/05/2025	18:37:46.031	599		148.60
			599	148.60
			10	148.60
			589	148.60
14/05/2025	18:37:11.398	12		148.74
			12	148.74
			12	148.74
14/05/2025	18:37:08.664	20		148.70
			20	148.70
			20	148.70
14/05/2025	18:37:05.241	25		148.64
			25	148.64
			25	148.64
14/05/2025	18:36:47.969	20		148.52
			20	148.52
			20	148.52
14/05/2025	18:36:37.701	30		148.52
			30	148.52
			30	148.52
14/05/2025	18:36:17.392	25		148.70
			25	148.70
			25	148.70
14/05/2025	18:35:53.875	64		148.82
			64	148.82
			64	148.82
14/05/2025	18:35:22.019	5		148.88
			5	148.88
			5	148.88
14/05/2025	18:33:48.622	1		149.06
			1	149.06
			1	149.06
14/05/2025	18:33:39.928	4		149.04
			4	149.04
			4	149.04
14/05/2025	18:33:37.227	10		149.02
			10	149.02
			10	149.02
14/05/2025	18:33:34.867	14		149.02
			14	149.02
			14	149.02
14/05/2025	18:33:32.339	193		149.00
			40	149.00
			20	149.00
			3	149.00
			10	149.00
			31	149.00
			20	149.00
			193	149.00
			34	149.00
			15	149.00
			5	149.00
			15	149.00
14/05/2025	18:33:17.179	1		148.98
			1	148.98
			1	148.98
14/05/2025	18:33:05.310	4		148.98
			4	148.98
			4	148.98
14/05/2025	18:32:50.297	100		148.98
			100	148.98
			100	148.98
14/05/2025	18:32:46.243	10		148.96
			10	148.96
			10	148.96
14/05/2025	18:32:35.766	35		148.92
			35	148.92
			35	148.92
14/05/2025	18:32:23.059	9		148.88
			9	148.88
			9	148.88
14/05/2025	18:32:17.997	45		148.80
			45	148.80
			45	148.80
14/05/2025	18:31:51.832	20		148.78
			20	148.78
			20	148.78
14/05/2025	18:31:48.842	10		148.78
			10	148.78
			10	148.78
14/05/2025	18:31:24.406	64		148.76
			64	148.76
			64	148.76
14/05/2025	18:31:19.535	15		148.82
			15	148.82
			15	148.82
14/05/2025	18:31:12.957	40		148.80
			40	148.80
			40	148.80
14/05/2025	18:30:53.149	40		148.74
			40	148.74
			40	148.74
14/05/2025	18:29:40.894	20		148.84
			20	148.84
			20	148.84
14/05/2025	18:29:39.793	7		148.76
			7	148.76
			7	148.76
14/05/2025	18:29:17.265	70		148.84
			70	148.84
			70	148.84
14/05/2025	18:29:12.879	1		148.82
			1	148.82
			1	148.82
14/05/2025	18:28:36.623	1		148.78
			1	148.78
			1	148.78
14/05/2025	18:28:05.560	10		148.74
			10	148.74
			10	148.74
14/05/2025	18:27:53.914	3		148.66
			3	148.66
			3	148.66
14/05/2025	18:27:30.919	200		148.70
			200	148.70
			200	148.70
14/05/2025	18:27:03.428	229		148.72
			229	148.72
			229	148.72
14/05/2025	18:27:01.921	15		148.74
			15	148.74
			15	148.74
14/05/2025	18:26:56.256	10		148.68
			10	148.68
			10	148.68
14/05/2025	18:26:05.537	4		148.70
			4	148.70
			4	148.70
14/05/2025	18:25:49.941	8		148.60
			8	148.60
			8	148.60
14/05/2025	18:23:15.131	10		148.40
			10	148.40
			10	148.40
14/05/2025	18:23:03.712	50		148.50
			50	148.50
			50	148.50
14/05/2025	18:22:05.862	50		148.34
			50	148.34
			50	148.34
14/05/2025	18:21:49.017	10		148.40
			10	148.40
			10	148.40
14/05/2025	18:21:40.114	50		148.30
			50	148.30
			50	148.30
14/05/2025	18:21:02.836	1		148.32
			1	148.32
			1	148.32
14/05/2025	18:20:38.959	10		148.34
			10	148.34
			10	148.34
14/05/2025	18:20:34.932	35		148.28
			35	148.28
			35	148.28
14/05/2025	18:20:13.295	1		148.34
			1	148.34
			1	148.34
14/05/2025	18:19:54.886	35		148.12
			35	148.12
			35	148.12
14/05/2025	18:18:33.885	30		148.26
			30	148.26
			30	148.26
14/05/2025	18:17:56.506	25		148.40
			25	148.40
			25	148.40
14/05/2025	18:17:34.485	1		148.42
			1	148.42
			1	148.42
14/05/2025	18:17:17.990	60		148.40
			60	148.40
			60	148.40
14/05/2025	18:17:10.212	15		148.40
			15	148.40
			15	148.40
14/05/2025	18:17:10.120	34		148.40
			34	148.40
			34	148.40
14/05/2025	18:17:02.426	50		148.54
			50	148.54
			50	148.54
14/05/2025	18:16:37.944	678		148.62
			678	148.62
			678	148.62
14/05/2025	18:16:19.504	144		148.60
			144	148.60
			144	148.60
14/05/2025	18:15:58.468	10		148.70
			10	148.70
			10	148.70
14/05/2025	18:15:50.606	20		148.72
			20	148.72
			20	148.72
14/05/2025	18:15:47.566	220		148.62
			220	148.62
			220	148.62
14/05/2025	18:15:23.896	1		148.68
			1	148.68
			1	148.68
14/05/2025	18:15:05.722	8		148.70
			8	148.70
			8	148.70
14/05/2025	18:14:56.491	96		148.80
			96	148.80
			96	148.80
14/05/2025	18:14:39.501	33		148.82
			33	148.82
			33	148.82
14/05/2025	18:14:37.197	50		148.82
			50	148.82
			50	148.82
14/05/2025	18:14:03.595	100		148.80
			87	148.80
			100	148.80
			13	148.80
14/05/2025	18:13:46.155	8		148.82
			8	148.82
			8	148.82
14/05/2025	18:13:01.671	27		148.90
			27	148.90
			27	148.90
14/05/2025	18:12:43.105	1		148.80
			1	148.80
			1	148.80
14/05/2025	18:12:21.270	20		148.70
			10	148.70
			10	148.70
			20	148.70
14/05/2025	18:12:15.607	300		148.60
			300	148.60
			300	148.60
14/05/2025	18:12:08.554	200		148.58
			200	148.58
			200	148.58
14/05/2025	18:11:01.289	1		148.62
			1	148.62
			1	148.62
14/05/2025	18:10:44.429	10		148.60
			10	148.60
			10	148.60
14/05/2025	18:10:36.327	5		148.44
			5	148.44
			5	148.44
14/05/2025	18:10:33.038	18		148.52
			18	148.52
			18	148.52
14/05/2025	18:10:13.454	19		148.56
			19	148.56
			19	148.56
14/05/2025	18:10:08.449	34		148.56
			34	148.56
			34	148.56
14/05/2025	18:10:02.310	20		148.62
			20	148.62
			20	148.62
14/05/2025	18:10:01.583	200		148.60
			200	148.60
			159	148.60
			41	148.60
14/05/2025	18:09:56.381	15		148.50
			15	148.50
			15	148.50
14/05/2025	18:09:50.872	389		148.50
			14	148.50
			389	148.50
			15	148.50
			100	148.50
			250	148.50
			10	148.50
14/05/2025	18:09:44.108	6		148.40
			6	148.40
			6	148.40
14/05/2025	18:09:15.064	9		148.46
			9	148.46
			9	148.46
14/05/2025	18:09:12.609	1		148.48
			1	148.48
			1	148.48
14/05/2025	18:09:10.448	20		148.38
			20	148.38
			20	148.38
14/05/2025	18:09:01.500	10		148.32
			10	148.32
			10	148.32
14/05/2025	18:08:53.489	159		148.30
			159	148.30
			159	148.30
14/05/2025	18:08:36.355	10		148.08
			10	148.08
			10	148.08
14/05/2025	18:08:29.846	1		148.16
			1	148.16
			1	148.16
14/05/2025	18:08:28.053	18		148.08
			18	148.08
			18	148.08
14/05/2025	18:08:09.802	500		148.02
			500	148.02
			500	148.02
14/05/2025	18:07:58.345	11		148.04
			11	148.04
			11	148.04
14/05/2025	18:07:47.881	1		148.12
			1	148.12
			1	148.12
14/05/2025	18:07:41.005	500		148.14
			500	148.14
			500	148.14
14/05/2025	18:07:16.090	8		148.04
			8	148.04
			8	148.04
14/05/2025	18:07:12.181	17		148.14
			17	148.14
			17	148.14
14/05/2025	18:06:23.542	1		148.06
			1	148.06
			1	148.06

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: 120.46 / Ask: 120.50
Volume: 894 755
+3.70%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:27:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice