Tradegate Exchange

Alphabet Inc. Class A

1960

1711

148.10

Date	Time	Volume	Order Volume	Price
14/05/2025	21:58:37.362	2		148.10
			2	148.10
			2	148.10
14/05/2025	21:58:13.175	11		148.06
			11	148.06
			11	148.06
14/05/2025	21:58:01.854	35		148.04
			35	148.04
			35	148.04
14/05/2025	21:55:47.765	54		147.96
			54	147.96
			45	147.96
			9	147.96
14/05/2025	21:55:14.813	50		147.86
			50	147.86
			50	147.86
14/05/2025	21:54:48.800	1		147.96
			1	147.96
			1	147.96
14/05/2025	21:53:55.508	20		147.92
			20	147.92
			20	147.92
14/05/2025	21:53:09.761	5		147.98
			5	147.98
			5	147.98
14/05/2025	21:53:08.867	50		148.04
			50	148.04
			50	148.04
14/05/2025	21:53:03.554	20		148.08
			20	148.08
			20	148.08
14/05/2025	21:53:02.032	7		148.08
			7	148.08
			7	148.08
14/05/2025	21:52:42.665	80		148.02
			80	148.02
			80	148.02
14/05/2025	21:52:36.394	255		148.00
			255	148.00
			255	148.00
14/05/2025	21:51:57.047	2		148.10
			2	148.10
			2	148.10
14/05/2025	21:51:24.173	263		148.00
			263	148.00
			50	148.00
			13	148.00
			200	148.00
14/05/2025	21:51:09.688	20		147.94
			20	147.94
			20	147.94
14/05/2025	21:50:09.778	900		147.80
			900	147.80
			900	147.80
14/05/2025	21:50:00.781	1 100		147.80
			1 100	147.80
			1 100	147.80
14/05/2025	21:49:36.663	12		147.70
			12	147.70
			12	147.70
14/05/2025	21:47:43.598	5		147.68
			5	147.68
			5	147.68
14/05/2025	21:46:03.247	15		147.56
			15	147.56
			15	147.56
14/05/2025	21:45:56.754	10		147.62
			10	147.62
			10	147.62
14/05/2025	21:45:46.554	2		147.62
			2	147.62
			2	147.62
14/05/2025	21:45:40.734	1		147.62
			1	147.62
			1	147.62
14/05/2025	21:44:29.624	20		147.58
			20	147.58
			20	147.58
14/05/2025	21:42:41.930	43		147.64
			43	147.64
			43	147.64
14/05/2025	21:41:36.498	35		147.68
			35	147.68
			35	147.68
14/05/2025	21:40:23.240	773		147.56
			773	147.56
			773	147.56
14/05/2025	21:40:13.419	105		147.58
			105	147.58
			105	147.58
14/05/2025	21:39:03.616	7		147.58
			7	147.58
			7	147.58
14/05/2025	21:38:49.088	25		147.56
			25	147.56
			25	147.56
14/05/2025	21:38:42.188	1		147.56
			1	147.56
			1	147.56
14/05/2025	21:38:04.179	23		147.58
			23	147.58
			23	147.58
14/05/2025	21:37:35.627	1		147.60
			1	147.60
			1	147.60
14/05/2025	21:37:27.875	11		147.54
			11	147.54
			11	147.54
14/05/2025	21:37:08.815	2		147.66
			2	147.66
			2	147.66
14/05/2025	21:36:23.147	15		147.64
			15	147.64
			15	147.64
14/05/2025	21:34:30.397	10		147.64
			10	147.64
			10	147.64
14/05/2025	21:33:51.346	200		147.64
			200	147.64
			200	147.64
14/05/2025	21:33:27.288	40		147.64
			40	147.64
			40	147.64
14/05/2025	21:30:39.945	15		147.38
			15	147.38
			15	147.38
14/05/2025	21:30:32.292	10		147.48
			10	147.48
			10	147.48
14/05/2025	21:30:18.748	6		147.38
			6	147.38
			6	147.38
14/05/2025	21:30:16.017	40		147.40
			40	147.40
			40	147.40
14/05/2025	21:30:01.003	16		147.42
			16	147.42
			16	147.42
14/05/2025	21:29:55.537	8		147.42
			8	147.42
			8	147.42
14/05/2025	21:29:19.940	7		147.32
			7	147.32
			7	147.32
14/05/2025	21:28:31.050	10		147.28
			10	147.28
			10	147.28
14/05/2025	21:26:27.734	1		147.44
			1	147.44
			1	147.44
14/05/2025	21:26:22.662	20		147.42
			20	147.42
			20	147.42
14/05/2025	21:25:55.428	18		147.28
			18	147.28
			18	147.28
14/05/2025	21:23:44.378	3		147.42
			3	147.42
			3	147.42
14/05/2025	21:23:35.407	20		147.40
			20	147.40
			20	147.40
14/05/2025	21:22:40.777	4		147.40
			4	147.40
			4	147.40
14/05/2025	21:20:29.894	5		147.78
			5	147.78
			5	147.78
14/05/2025	21:18:19.195	20		147.78
			20	147.78
			20	147.78
14/05/2025	21:17:01.116	3		147.86
			3	147.86
			3	147.86
14/05/2025	21:16:38.978	15		147.84
			15	147.84
			15	147.84
14/05/2025	21:14:45.293	1 500		147.86
			1 500	147.86
			1 500	147.86
14/05/2025	21:14:11.475	33		147.82
			33	147.82
			33	147.82
14/05/2025	21:13:36.721	47		147.90
			47	147.90
			47	147.90
14/05/2025	21:12:59.020	5		147.84
			5	147.84
			5	147.84
14/05/2025	21:10:31.135	17		147.62
			17	147.62
			17	147.62
14/05/2025	21:10:26.136	20		147.68
			20	147.68
			20	147.68
14/05/2025	21:10:06.186	4		147.64
			4	147.64
			4	147.64
14/05/2025	21:10:04.647	29		147.56
			29	147.56
			29	147.56
14/05/2025	21:10:01.410	159		147.64
			159	147.64
			159	147.64
14/05/2025	21:09:52.720	35		147.64
			35	147.64
			35	147.64
14/05/2025	21:09:28.421	48		147.58
			48	147.58
			48	147.58
14/05/2025	21:09:21.463	25		147.50
			6	147.50
			19	147.50
			25	147.50
14/05/2025	21:09:05.261	102		147.60
			102	147.60
			102	147.60
14/05/2025	21:08:45.329	35		147.64
			35	147.64
			35	147.64
14/05/2025	21:08:39.383	70		147.62
			26	147.62
			44	147.62
			70	147.62
14/05/2025	21:07:04.876	20		147.84
			20	147.84
			20	147.84
14/05/2025	21:06:28.585	68		147.74
			68	147.74
			68	147.74
14/05/2025	21:05:44.433	3		147.80
			3	147.80
			3	147.80
14/05/2025	21:05:38.586	69		147.74
			69	147.74
			69	147.74
14/05/2025	21:05:35.261	10		147.74
			10	147.74
			10	147.74
14/05/2025	21:05:17.990	44		147.70
			44	147.70
			44	147.70
14/05/2025	21:04:54.731	20		147.80
			20	147.80
			20	147.80
14/05/2025	21:04:26.642	68		147.82
			68	147.82
			68	147.82
14/05/2025	21:02:47.004	1		147.70
			1	147.70
			1	147.70
14/05/2025	21:02:42.311	15		147.64
			15	147.64
			15	147.64
14/05/2025	21:01:32.047	70		147.56
			70	147.56
			70	147.56
14/05/2025	21:01:21.581	5		147.68
			5	147.68
			5	147.68
14/05/2025	20:59:54.775	1		147.76
			1	147.76
			1	147.76
14/05/2025	20:59:24.735	10		147.78
			10	147.78
			10	147.78
14/05/2025	20:57:48.053	3		147.72
			3	147.72
			3	147.72
14/05/2025	20:56:03.154	7		147.56
			7	147.56
			7	147.56
14/05/2025	20:56:01.148	7		147.58
			7	147.58
			7	147.58
14/05/2025	20:55:53.455	15		147.56
			15	147.56
			15	147.56
14/05/2025	20:55:11.344	3		147.62
			3	147.62
			3	147.62
14/05/2025	20:54:29.543	3		147.62
			3	147.62
			3	147.62
14/05/2025	20:53:33.580	4		147.72
			4	147.72
			4	147.72
14/05/2025	20:53:05.829	35		147.70
			35	147.70
			35	147.70
14/05/2025	20:53:04.322	7		147.68
			7	147.68
			7	147.68
14/05/2025	20:52:26.631	68		147.64
			68	147.64
			68	147.64
14/05/2025	20:52:01.396	4		147.62
			4	147.62
			4	147.62
14/05/2025	20:51:28.155	30		147.44
			30	147.44
			30	147.44
14/05/2025	20:48:34.542	110		147.30
			10	147.30
			100	147.30
			110	147.30
14/05/2025	20:48:32.827	30		147.30
			30	147.30
			30	147.30
14/05/2025	20:48:01.107	12		147.44
			12	147.44
			12	147.44
14/05/2025	20:46:52.639	25		147.40
			25	147.40
			25	147.40
14/05/2025	20:46:41.785	70		147.50
			70	147.50
			70	147.50
14/05/2025	20:46:37.399	1		147.52
			1	147.52
			1	147.52
14/05/2025	20:46:18.304	30		147.50
			30	147.50
			30	147.50
14/05/2025	20:45:49.404	20		147.44
			20	147.44
			20	147.44
14/05/2025	20:45:09.308	4		147.56
			4	147.56
			4	147.56
14/05/2025	20:45:03.866	8		147.58
			8	147.58
			8	147.58
14/05/2025	20:44:27.898	1		147.52
			1	147.52
			1	147.52
14/05/2025	20:42:40.915	20		147.56
			20	147.56
			20	147.56
14/05/2025	20:42:14.987	6		147.60
			6	147.60
			6	147.60
14/05/2025	20:42:12.940	167		147.66
			167	147.66
			167	147.66
14/05/2025	20:41:49.960	2		147.70
			2	147.70
			2	147.70
14/05/2025	20:41:47.927	40		147.72
			40	147.72
			40	147.72
14/05/2025	20:41:31.756	5		147.80
			5	147.80
			5	147.80
14/05/2025	20:41:07.914	85		147.76
			85	147.76
			85	147.76
14/05/2025	20:40:01.734	100		147.78
			100	147.78
			100	147.78
14/05/2025	20:39:26.420	5		147.76
			5	147.76
			5	147.76
14/05/2025	20:39:14.192	6		147.68
			6	147.68
			6	147.68
14/05/2025	20:39:11.715	20		147.76
			20	147.76
			20	147.76
14/05/2025	20:38:59.089	1		147.76
			1	147.76
			1	147.76
14/05/2025	20:38:25.121	15		147.88
			15	147.88
			15	147.88
14/05/2025	20:38:17.657	1		147.88
			1	147.88
			1	147.88
14/05/2025	20:37:41.519	15		148.00
			6	148.00
			9	148.00
			15	148.00
14/05/2025	20:37:13.674	1		147.96
			1	147.96
			1	147.96
14/05/2025	20:36:45.777	67		148.08
			67	148.08
			67	148.08
14/05/2025	20:36:40.391	11		148.04
			11	148.04
			11	148.04
14/05/2025	20:36:33.911	331		148.14
			331	148.14
			331	148.14
14/05/2025	20:36:24.971	3		148.12
			3	148.12
			3	148.12
14/05/2025	20:35:57.225	6		148.10
			6	148.10
			6	148.10
14/05/2025	20:35:34.001	3		148.08
			3	148.08
			3	148.08
14/05/2025	20:35:24.818	2		148.14
			2	148.14
			2	148.14
14/05/2025	20:35:22.128	1		148.16
			1	148.16
			1	148.16
14/05/2025	20:34:52.114	8		148.32
			8	148.32
			8	148.32
14/05/2025	20:34:45.591	7		148.32
			7	148.32
			7	148.32
14/05/2025	20:34:42.938	5		148.30
			5	148.30
			5	148.30
14/05/2025	20:34:26.839	10		148.22
			10	148.22
			10	148.22
14/05/2025	20:33:18.632	5		148.08
			5	148.08
			5	148.08
14/05/2025	20:33:18.076	5		148.04
			5	148.04
			5	148.04
14/05/2025	20:32:37.632	23		148.10
			23	148.10
			23	148.10
14/05/2025	20:32:05.994	10		148.08
			10	148.08
			10	148.08
14/05/2025	20:31:46.007	500		148.04
			500	148.04
			500	148.04
14/05/2025	20:31:40.403	11		148.06
			11	148.06
			11	148.06
14/05/2025	20:31:35.669	64		147.98
			25	147.98
			39	147.98
			64	147.98
14/05/2025	20:31:34.667	6		148.08
			6	148.08
			6	148.08
14/05/2025	20:30:15.452	3		148.00
			3	148.00
			3	148.00
14/05/2025	20:30:00.856	1		148.00
			1	148.00
			1	148.00
14/05/2025	20:29:53.699	75		148.00
			5	148.00
			75	148.00
			70	148.00
14/05/2025	20:28:34.335	5		148.04
			5	148.04
			5	148.04
14/05/2025	20:28:07.902	2		148.06
			2	148.06
			2	148.06
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

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: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice