Tradegate Exchange

Alphabet Inc. Class A

1343

1149

146.94

Date	Time	Volume	Order Volume	Price
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
14/05/2025	16:17:03.880	208		144.32
			208	144.32
			208	144.32
14/05/2025	16:16:22.491	34		144.20
			34	144.20
			34	144.20
14/05/2025	16:16:21.305	11		144.20
			11	144.20
			11	144.20
14/05/2025	16:16:10.745	35		144.18
			35	144.18
			35	144.18
14/05/2025	16:15:12.534	14		144.20
			14	144.20
			14	144.20
14/05/2025	16:14:59.063	150		144.30
			150	144.30
			150	144.30
14/05/2025	16:14:51.887	3		144.28
			3	144.28
			3	144.28
14/05/2025	16:14:43.833	15		144.22
			15	144.22
			15	144.22
14/05/2025	16:14:29.015	21		144.32
			21	144.32
			21	144.32
14/05/2025	16:14:19.354	8		144.28
			8	144.28
			8	144.28
14/05/2025	16:13:16.902	1		144.16
			1	144.16
			1	144.16
14/05/2025	16:13:10.663	1		144.16
			1	144.16
			1	144.16
14/05/2025	16:13:01.363	10		144.10
			10	144.10
			10	144.10
14/05/2025	16:12:59.626	138		144.00
			38	144.00
			100	144.00
			138	144.00
14/05/2025	16:12:32.522	1		143.80
			1	143.80
			1	143.80
14/05/2025	16:11:52.534	42		143.70
			42	143.70
			42	143.70
14/05/2025	16:11:46.350	18		143.72
			18	143.72
			18	143.72
14/05/2025	16:11:35.371	5		143.82
			5	143.82
			5	143.82
14/05/2025	16:11:05.440	45		143.88
			45	143.88
			45	143.88
14/05/2025	16:10:34.920	81		143.80
			81	143.80
			81	143.80
14/05/2025	16:10:10.895	8		143.78
			8	143.78
			8	143.78
14/05/2025	16:09:57.423	77		143.82
			77	143.82
			77	143.82
14/05/2025	16:08:43.410	30		143.96
			30	143.96
			30	143.96
14/05/2025	16:08:33.048	30		143.90
			30	143.90
			30	143.90
14/05/2025	16:08:20.963	50		143.88
			50	143.88
			50	143.88
14/05/2025	16:08:04.571	19		143.88
			19	143.88
			19	143.88
14/05/2025	16:07:37.082	77		143.72
			77	143.72
			77	143.72
14/05/2025	16:06:23.434	56		143.72
			56	143.72
			56	143.72
14/05/2025	16:05:29.508	10		143.98
			10	143.98
			10	143.98
14/05/2025	16:04:20.407	77		143.82
			77	143.82
			77	143.82
14/05/2025	16:03:49.854	400		143.78
			400	143.78
			400	143.78
14/05/2025	16:03:43.732	350		143.76
			350	143.76
			350	143.76
14/05/2025	16:02:48.357	55		143.70
			55	143.70
			55	143.70
14/05/2025	16:02:38.849	2		143.80
			2	143.80
			2	143.80
14/05/2025	16:01:52.598	140		143.68
			140	143.68
			140	143.68
14/05/2025	16:01:49.129	10		143.62
			10	143.62
			10	143.62
14/05/2025	16:01:43.576	3		143.54
			3	143.54
			3	143.54
14/05/2025	16:01:34.321	1		143.70
			1	143.70
			1	143.70
14/05/2025	16:00:37.997	1 500		143.38
			1 500	143.38
			1 500	143.38
14/05/2025	16:00:06.370	1		143.42
			1	143.42
			1	143.42
14/05/2025	15:59:22.663	10		143.22
			10	143.22
			10	143.22
14/05/2025	15:59:21.212	103		143.20
			103	143.20
			103	143.20
14/05/2025	15:59:05.219	10		143.14
			10	143.14
			10	143.14
14/05/2025	15:58:12.456	79		143.02
			79	143.02
			79	143.02
14/05/2025	15:58:06.457	5		143.02
			5	143.02
			5	143.02
14/05/2025	15:57:56.949	10		142.90
			10	142.90
			10	142.90
14/05/2025	15:57:17.795	29		142.84
			29	142.84
			29	142.84
14/05/2025	15:56:44.574	30		142.90
			30	142.90
			30	142.90
14/05/2025	15:56:23.842	10		142.90
			10	142.90
			10	142.90
14/05/2025	15:56:18.918	9		142.78
			9	142.78
			9	142.78
14/05/2025	15:55:48.023	40		142.94
			40	142.94
			40	142.94
14/05/2025	15:55:36.967	3		142.86
			3	142.86
			3	142.86
14/05/2025	15:55:07.325	20		142.94
			20	142.94
			20	142.94
14/05/2025	15:54:18.727	15		142.88
			15	142.88
			15	142.88
14/05/2025	15:54:10.538	32		142.84
			32	142.84
			32	142.84
14/05/2025	15:54:03.907	10		142.94
			10	142.94
			10	142.94
14/05/2025	15:53:08.707	100		142.96
			100	142.96
			100	142.96
14/05/2025	15:52:53.335	20		143.12
			20	143.12
			20	143.12
14/05/2025	15:52:29.803	4		143.08
			4	143.08
			4	143.08
14/05/2025	15:52:16.084	10		143.06
			10	143.06
			10	143.06
14/05/2025	15:51:23.144	50		142.42
			50	142.42
			50	142.42
14/05/2025	15:51:02.543	18		142.36
			18	142.36
			18	142.36
14/05/2025	15:51:01.488	46		142.40
			46	142.40
			46	142.40
14/05/2025	15:50:22.598	35		142.36
			35	142.36
			35	142.36
14/05/2025	15:50:16.935	50		142.40
			50	142.40
			50	142.40
14/05/2025	15:50:10.507	80		142.44
			80	142.44
			80	142.44
14/05/2025	15:49:48.113	140		142.30
			140	142.30
			140	142.30
14/05/2025	15:49:19.805	1		142.24
			1	142.24
			1	142.24
14/05/2025	15:49:16.713	35		142.18
			35	142.18
			35	142.18
14/05/2025	15:48:58.774	150		142.20
			150	142.20
			150	142.20
14/05/2025	15:48:53.573	35		142.22
			35	142.22
			35	142.22
14/05/2025	15:48:16.760	73		142.30
			73	142.30
			73	142.30
14/05/2025	15:48:12.127	50		142.40
			50	142.40
			50	142.40
14/05/2025	15:48:05.614	11		142.44
			11	142.44
			11	142.44
14/05/2025	15:48:04.101	1 399		142.42
			1 399	142.42
			1 399	142.42
14/05/2025	15:47:43.133	1 500		142.42
			1 500	142.42
			1 500	142.42
14/05/2025	15:47:33.488	13		142.50
			13	142.50
			13	142.50
14/05/2025	15:47:06.724	5		142.58
			5	142.58
			5	142.58
14/05/2025	15:46:32.535	1		142.82
			1	142.82
			1	142.82
14/05/2025	15:46:14.224	1 200		142.92
			1 200	142.92
			1 200	142.92
14/05/2025	15:46:09.235	3		142.98
			3	142.98
			3	142.98
14/05/2025	15:46:01.678	6		142.96
			6	142.96
			6	142.96

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: 119.70 / Ask: 119.76
Volume: 746 855
+3.05%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:40:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice