Tradegate Exchange

LVMH Moët Henn. L. Vuitton SE

378

363

521.50

Date	Time	Volume	Order Volume	Price
03/09/2025	13:13:56.920	1		521.50
			1	521.50
			1	521.50
03/09/2025	13:12:47.836	4		521.30
			4	521.30
			4	521.30
03/09/2025	13:09:34.249	3		521.40
			3	521.40
			3	521.40
03/09/2025	13:09:12.314	1		521.60
			1	521.60
			1	521.60
03/09/2025	13:08:49.767	1		521.40
			1	521.40
			1	521.40
03/09/2025	13:08:27.634	1		521.40
			1	521.40
			1	521.40
03/09/2025	13:07:21.949	3		521.40
			3	521.40
			3	521.40
03/09/2025	13:06:57.703	2		521.20
			2	521.20
			2	521.20
03/09/2025	13:04:04.075	2		521.70
			2	521.70
			2	521.70
03/09/2025	13:03:08.674	6		521.20
			6	521.20
			6	521.20
03/09/2025	13:02:52.256	5		521.30
			5	521.30
			5	521.30
03/09/2025	13:02:30.683	4		521.30
			4	521.30
			4	521.30
03/09/2025	13:02:16.323	1		521.50
			1	521.50
			1	521.50
03/09/2025	13:01:00.734	1		521.80
			1	521.80
			1	521.80
03/09/2025	13:00:03.724	19		522.20
			19	522.20
			19	522.20
03/09/2025	12:58:01.160	1		521.70
			1	521.70
			1	521.70
03/09/2025	12:57:12.079	11		521.80
			11	521.80
			11	521.80
03/09/2025	12:55:30.574	6		522.00
			6	522.00
			6	522.00
03/09/2025	12:54:30.514	1		522.20
			1	522.20
			1	522.20
03/09/2025	12:52:36.874	1		522.00
			1	522.00
			1	522.00
03/09/2025	12:52:05.890	5		521.70
			5	521.70
			5	521.70
03/09/2025	12:50:28.904	4		521.70
			4	521.70
			4	521.70
03/09/2025	12:49:37.748	2		521.70
			2	521.70
			2	521.70
03/09/2025	12:49:30.853	2		521.60
			2	521.60
			2	521.60
03/09/2025	12:49:03.827	3		521.60
			3	521.60
			3	521.60
03/09/2025	12:46:24.520	20		521.90
			20	521.90
			20	521.90
03/09/2025	12:46:20.692	3		522.00
			3	522.00
			3	522.00
03/09/2025	12:44:50.382	3		522.80
			3	522.80
			3	522.80
03/09/2025	12:42:48.489	2		522.90
			2	522.90
			2	522.90
03/09/2025	12:37:47.982	10		522.70
			10	522.70
			10	522.70
03/09/2025	12:37:37.635	4		522.70
			4	522.70
			4	522.70
03/09/2025	12:34:58.638	1		522.70
			1	522.70
			1	522.70
03/09/2025	12:33:25.855	1		522.80
			1	522.80
			1	522.80
03/09/2025	12:33:05.697	19		522.90
			19	522.90
			19	522.90
03/09/2025	12:31:22.281	1		522.80
			1	522.80
			1	522.80
03/09/2025	12:31:15.747	1		522.60
			1	522.60
			1	522.60
03/09/2025	12:31:02.049	1		522.60
			1	522.60
			1	522.60
03/09/2025	12:30:47.360	1		522.60
			1	522.60
			1	522.60
03/09/2025	12:29:49.200	1		522.60
			1	522.60
			1	522.60
03/09/2025	12:28:32.883	2		522.80
			2	522.80
			2	522.80
03/09/2025	12:28:21.139	1		522.30
			1	522.30
			1	522.30
03/09/2025	12:27:36.936	7		522.50
			7	522.50
			7	522.50
03/09/2025	12:25:22.696	1		522.60
			1	522.60
			1	522.60
03/09/2025	12:25:06.105	2		522.70
			2	522.70
			2	522.70
03/09/2025	12:24:43.763	4		523.00
			4	523.00
			4	523.00
03/09/2025	12:24:33.608	2		523.10
			2	523.10
			2	523.10
03/09/2025	12:24:04.307	1		523.10
			1	523.10
			1	523.10
03/09/2025	12:23:50.872	5		523.00
			5	523.00
			5	523.00
03/09/2025	12:22:56.306	5		523.10
			5	523.10
			3	523.10
			2	523.10
03/09/2025	12:21:47.989	20		522.80
			20	522.80
			20	522.80
03/09/2025	12:20:16.217	1		522.30
			1	522.30
			1	522.30
03/09/2025	12:19:54.583	1		522.30
			1	522.30
			1	522.30
03/09/2025	12:19:43.408	1		522.30
			1	522.30
			1	522.30
03/09/2025	12:19:39.703	4		522.20
			4	522.20
			4	522.20
03/09/2025	12:18:59.655	2		522.20
			2	522.20
			2	522.20
03/09/2025	12:18:31.615	2		522.30
			2	522.30
			2	522.30
03/09/2025	12:18:17.168	6		522.30
			6	522.30
			6	522.30
03/09/2025	12:17:33.412	1		522.20
			1	522.20
			1	522.20
03/09/2025	12:17:24.031	17		522.30
			17	522.30
			17	522.30
03/09/2025	12:13:17.779	1		522.40
			1	522.40
			1	522.40
03/09/2025	12:13:01.624	5		522.30
			5	522.30
			5	522.30
03/09/2025	12:12:28.144	2		522.40
			2	522.40
			2	522.40
03/09/2025	12:12:03.403	10		522.00
			10	522.00
			10	522.00
03/09/2025	12:11:18.986	1		521.70
			1	521.70
			1	521.70
03/09/2025	12:10:31.609	24		522.00
			24	522.00
			24	522.00
03/09/2025	12:10:07.313	1		522.00
			1	522.00
			1	522.00
03/09/2025	12:09:43.864	1		522.10
			1	522.10
			1	522.10
03/09/2025	12:09:30.181	48		522.20
			48	522.20
			48	522.20
03/09/2025	12:06:17.783	1		522.10
			1	522.10
			1	522.10
03/09/2025	12:06:04.112	36		522.10
			36	522.10
			36	522.10
03/09/2025	12:04:01.501	3		522.40
			3	522.40
			3	522.40
03/09/2025	12:03:11.986	3		522.20
			3	522.20
			3	522.20
03/09/2025	12:02:40.392	2		522.40
			2	522.40
			2	522.40
03/09/2025	12:01:13.729	7		522.30
			7	522.30
			7	522.30
03/09/2025	11:59:51.782	5		522.70
			5	522.70
			5	522.70
03/09/2025	11:54:52.339	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:52:16.297	1		521.60
			1	521.60
			1	521.60
03/09/2025	11:51:11.065	10		521.30
			10	521.30
			10	521.30
03/09/2025	11:49:39.469	1		521.50
			1	521.50
			1	521.50
03/09/2025	11:48:49.499	1		521.30
			1	521.30
			1	521.30
03/09/2025	11:48:31.517	3		521.10
			3	521.10
			3	521.10
03/09/2025	11:48:14.357	20		521.20
			20	521.20
			20	521.20
03/09/2025	11:48:14.252	5		521.20
			5	521.20
			5	521.20
03/09/2025	11:44:57.558	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:42:34.669	1		522.00
			1	522.00
			1	522.00
03/09/2025	11:42:07.004	10		521.80
			10	521.80
			10	521.80
03/09/2025	11:39:18.863	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:39:16.526	2		521.80
			2	521.80
			2	521.80
03/09/2025	11:39:00.757	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:38:54.719	1		521.90
			1	521.90
			1	521.90
03/09/2025	11:36:54.777	1		521.90
			1	521.90
			1	521.90
03/09/2025	11:36:30.757	15		522.30
			15	522.30
			15	522.30
03/09/2025	11:36:15.625	10		522.60
			10	522.60
			10	522.60
03/09/2025	11:35:25.373	9		522.00
			9	522.00
			9	522.00
03/09/2025	11:34:50.098	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:30:33.332	4		521.70
			4	521.70
			4	521.70
03/09/2025	11:28:26.308	50		521.90
			50	521.90
			50	521.90
03/09/2025	11:28:01.560	30		521.90
			30	521.90
			30	521.90
03/09/2025	11:23:34.122	2		521.10
			2	521.10
			2	521.10
03/09/2025	11:23:19.208	5		521.20
			5	521.20
			5	521.20
03/09/2025	11:22:52.494	10		521.30
			10	521.30
			10	521.30
03/09/2025	11:21:45.956	2		521.40
			2	521.40
			2	521.40
03/09/2025	11:19:27.465	3		521.90
			3	521.90
			3	521.90
03/09/2025	11:18:09.968	3		522.20
			3	522.20
			3	522.20
03/09/2025	11:16:57.682	1		521.80
			1	521.80
			1	521.80
03/09/2025	11:16:35.043	2		521.80
			2	521.80
			2	521.80
03/09/2025	11:16:34.556	4		521.60
			4	521.60
			4	521.60
03/09/2025	11:15:19.782	2		520.90
			2	520.90
			2	520.90
03/09/2025	11:14:35.615	3		521.80
			3	521.80
			3	521.80
03/09/2025	11:14:31.003	32		521.90
			32	521.90
			32	521.90
03/09/2025	11:13:54.446	1		522.40
			1	522.40
			1	522.40
03/09/2025	11:13:43.859	30		522.20
			30	522.20
			30	522.20
03/09/2025	11:12:56.478	12		522.00
			12	522.00
			12	522.00
03/09/2025	11:12:24.386	1		522.30
			1	522.30
			1	522.30
03/09/2025	11:12:15.075	5		522.40
			5	522.40
			5	522.40
03/09/2025	11:11:55.287	11		522.30
			11	522.30
			11	522.30
03/09/2025	11:11:49.711	100		522.70
			100	522.70
			100	522.70
03/09/2025	11:11:38.081	100		522.70
			100	522.70
			100	522.70
03/09/2025	11:11:16.637	40		523.10
			40	523.10
			40	523.10
03/09/2025	11:10:52.478	1		522.80
			1	522.80
			1	522.80
03/09/2025	11:10:29.369	1		523.00
			1	523.00
			1	523.00
03/09/2025	11:07:09.247	30		523.10
			30	523.10
			30	523.10
03/09/2025	11:06:20.281	39		523.40
			39	523.40
			39	523.40
03/09/2025	11:06:03.800	7		523.60
			7	523.60
			7	523.60
03/09/2025	11:04:42.680	4		523.40
			4	523.40
			4	523.40
03/09/2025	11:04:18.242	1		523.40
			1	523.40
			1	523.40
03/09/2025	11:02:50.340	10		523.50
			10	523.50
			10	523.50
03/09/2025	11:02:46.173	6		523.50
			6	523.50
			6	523.50
03/09/2025	11:01:50.713	4		523.40
			4	523.40
			4	523.40
03/09/2025	11:00:17.311	6		523.70
			6	523.70
			6	523.70
03/09/2025	10:59:27.449	2		523.70
			2	523.70
			2	523.70
03/09/2025	10:59:20.354	1		523.60
			1	523.60
			1	523.60
03/09/2025	10:57:39.648	5		523.50
			5	523.50
			5	523.50
03/09/2025	10:56:11.493	3		523.10
			3	523.10
			3	523.10
03/09/2025	10:56:05.032	9		523.10
			9	523.10
			9	523.10
03/09/2025	10:54:10.374	80		523.10
			80	523.10
			80	523.10
03/09/2025	10:53:25.086	57		523.10
			57	523.10
			57	523.10
03/09/2025	10:53:03.406	1		523.40
			1	523.40
			1	523.40
03/09/2025	10:52:14.477	1		523.20
			1	523.20
			1	523.20
03/09/2025	10:51:23.313	20		523.60
			20	523.60
			20	523.60
03/09/2025	10:50:59.493	1		523.40
			1	523.40
			1	523.40
03/09/2025	10:50:38.526	10		524.00
			10	524.00
			10	524.00
03/09/2025	10:50:09.340	1		524.20
			1	524.20
			1	524.20
03/09/2025	10:49:26.221	1		524.10
			1	524.10
			1	524.10
03/09/2025	10:49:07.697	4		524.30
			4	524.30
			4	524.30
03/09/2025	10:48:52.209	1		524.20
			1	524.20
			1	524.20
03/09/2025	10:48:14.113	6		524.20
			6	524.20
			6	524.20
03/09/2025	10:47:54.462	1		524.40
			1	524.40
			1	524.40
03/09/2025	10:47:31.420	2		524.20
			2	524.20
			2	524.20
03/09/2025	10:46:30.333	3		524.20
			3	524.20
			3	524.20
03/09/2025	10:46:18.451	10		524.70
			10	524.70
			10	524.70
03/09/2025	10:45:48.693	1		524.80
			1	524.80
			1	524.80
03/09/2025	10:45:18.314	27		524.30
			27	524.30
			27	524.30
03/09/2025	10:44:42.255	10		524.20
			10	524.20
			10	524.20
03/09/2025	10:44:14.203	21		524.10
			21	524.10
			21	524.10
03/09/2025	10:43:37.705	1		523.70
			1	523.70
			1	523.70
03/09/2025	10:43:24.724	1		523.90
			1	523.90
			1	523.90
03/09/2025	10:43:13.563	1		523.70
			1	523.70
			1	523.70
03/09/2025	10:43:00.786	1		523.90
			1	523.90
			1	523.90
03/09/2025	10:42:14.106	1		523.70
			1	523.70
			1	523.70
03/09/2025	10:41:42.578	12		523.20
			12	523.20
			12	523.20
03/09/2025	10:41:21.202	19		523.20
			19	523.20
			19	523.20
03/09/2025	10:41:21.157	4		523.10
			4	523.10
			4	523.10
03/09/2025	10:40:58.472	25		523.30
			25	523.30
			25	523.30
03/09/2025	10:40:58.444	1		523.20
			1	523.20
			1	523.20
03/09/2025	10:40:19.025	1		523.70
			1	523.70
			1	523.70
03/09/2025	10:39:03.935	1		523.40
			1	523.40
			1	523.40
03/09/2025	10:38:17.038	1		523.70
			1	523.70
			1	523.70
03/09/2025	10:37:21.891	30		522.90
			30	522.90
			30	522.90
03/09/2025	10:36:57.794	8		523.20
			8	523.20
			8	523.20
03/09/2025	10:35:57.758	5		523.20
			5	523.20
			5	523.20
03/09/2025	10:32:52.464	4		523.50
			4	523.50
			4	523.50
03/09/2025	10:32:46.513	30		523.50
			30	523.50
			30	523.50
03/09/2025	10:32:20.532	45		523.20
			45	523.20
			45	523.20
03/09/2025	10:31:50.792	50		523.20
			50	523.20
			50	523.20
03/09/2025	10:31:00.104	40		522.90
			40	522.90
			40	522.90
03/09/2025	10:29:53.690	2		523.10
			2	523.10
			2	523.10
03/09/2025	10:27:57.974	1		522.50
			1	522.50
			1	522.50
03/09/2025	10:27:14.691	2		522.90
			2	522.90
			2	522.90
03/09/2025	10:26:35.401	100		522.20
			100	522.20
			100	522.20
03/09/2025	10:26:24.414	1		522.20
			1	522.20
			1	522.20
03/09/2025	10:26:09.977	3		522.20
			3	522.20
			3	522.20
03/09/2025	10:25:58.750	2		522.50
			2	522.50
			2	522.50
03/09/2025	10:25:56.643	1		522.50
			1	522.50
			1	522.50
03/09/2025	10:24:47.981	41		522.80
			41	522.80
			41	522.80
03/09/2025	10:22:57.592	5		523.20
			5	523.20
			5	523.20
03/09/2025	10:22:01.807	71		523.00
			71	523.00
			71	523.00
03/09/2025	10:21:37.328	100		523.00
			100	523.00
			80	523.00
			20	523.00
03/09/2025	10:21:27.852	5		522.70
			5	522.70
			5	522.70
03/09/2025	10:20:54.207	3		522.70
			3	522.70
			3	522.70
03/09/2025	10:20:31.868	1		522.70
			1	522.70
			1	522.70
03/09/2025	10:20:14.003	6		522.60
			6	522.60
			6	522.60
03/09/2025	10:20:00.572	20		522.50
			20	522.50
			20	522.50
03/09/2025	10:19:36.027	1		522.90
			1	522.90
			1	522.90
03/09/2025	10:18:13.314	1		521.90
			1	521.90
			1	521.90
03/09/2025	10:18:06.368	2		522.10
			2	522.10
			2	522.10
03/09/2025	10:15:55.291	4		522.30
			4	522.30
			4	522.30
03/09/2025	10:15:38.553	2		522.70
			2	522.70
			2	522.70
03/09/2025	10:15:28.694	14		522.30
			14	522.30
			14	522.30
03/09/2025	10:13:35.039	15		522.20
			15	522.20
			15	522.20
03/09/2025	10:13:19.540	1		522.20
			1	522.20
			1	522.20
03/09/2025	10:09:07.247	40		521.30
			40	521.30
			40	521.30
03/09/2025	10:09:05.358	5		521.10
			5	521.10
			5	521.10
03/09/2025	10:06:43.819	1		522.60
			1	522.60
			1	522.60
03/09/2025	10:04:21.957	1		522.50
			1	522.50
			1	522.50
03/09/2025	10:04:20.238	2		522.60
			2	522.60
			2	522.60
03/09/2025	10:04:18.896	23		522.50
			23	522.50
			23	522.50
03/09/2025	10:03:45.945	67		521.70
			67	521.70
			67	521.70
03/09/2025	10:03:43.627	1		521.60
			1	521.60
			1	521.60
03/09/2025	10:02:57.510	10		521.40
			10	521.40
			10	521.40
03/09/2025	10:02:28.061	1		521.50
			1	521.50
			1	521.50
03/09/2025	10:02:26.620	1		521.50
			1	521.50
			1	521.50
03/09/2025	10:02:20.554	5		521.70
			5	521.70
			5	521.70
03/09/2025	10:02:00.147	1		521.60
			1	521.60
			1	521.60
03/09/2025	10:00:18.445	100		520.90
			100	520.90
			100	520.90
03/09/2025	09:59:22.136	6		520.30
			6	520.30
			6	520.30
03/09/2025	09:59:03.337	1		520.20
			1	520.20
			1	520.20
03/09/2025	09:57:47.593	1		519.40
			1	519.40
			1	519.40
03/09/2025	09:57:19.253	1		519.50
			1	519.50
			1	519.50
03/09/2025	09:55:21.723	1		519.30
			1	519.30
			1	519.30
03/09/2025	09:55:10.250	24		519.30
			24	519.30
			24	519.30
03/09/2025	09:51:52.381	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:51:32.654	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:51:18.361	1		520.30
			1	520.30
			1	520.30
03/09/2025	09:51:02.972	35		520.00
			35	520.00
			35	520.00
03/09/2025	09:50:46.101	10		520.00
			10	520.00
			10	520.00
03/09/2025	09:50:41.749	10		519.90
			10	519.90
			10	519.90
03/09/2025	09:50:34.702	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:50:32.588	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:50:17.416	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:50:09.846	1		520.20
			1	520.20
			1	520.20
03/09/2025	09:49:36.699	15		519.90
			15	519.90
			15	519.90
03/09/2025	09:48:24.846	19		520.00
			19	520.00
			19	520.00
03/09/2025	09:48:24.198	2		520.00
			2	520.00
			2	520.00
03/09/2025	09:47:09.682	4		520.30
			4	520.30
			4	520.30
03/09/2025	09:46:06.950	1		519.80
			1	519.80
			1	519.80
03/09/2025	09:45:25.249	5		519.40
			5	519.40
			5	519.40
03/09/2025	09:45:07.474	1		519.40
			1	519.40
			1	519.40
03/09/2025	09:44:52.582	1		519.20
			1	519.20
			1	519.20
03/09/2025	09:44:37.905	1		519.40
			1	519.40
			1	519.40
03/09/2025	09:44:22.829	6		519.30
			6	519.30
			6	519.30
03/09/2025	09:44:01.682	1		519.30
			1	519.30
			1	519.30
03/09/2025	09:43:42.181	2		518.50
			2	518.50
			2	518.50
03/09/2025	09:43:37.937	1		518.50
			1	518.50
			1	518.50
03/09/2025	09:42:21.155	1		518.60
			1	518.60
			1	518.60
03/09/2025	09:40:36.297	1		519.10
			1	519.10
			1	519.10
03/09/2025	09:40:33.186	1		519.20
			1	519.20
			1	519.20
03/09/2025	09:39:18.320	3		519.20
			3	519.20
			3	519.20
03/09/2025	09:38:58.017	17		519.70
			17	519.70
			17	519.70
03/09/2025	09:38:23.066	50		519.90
			50	519.90
			50	519.90
03/09/2025	09:38:10.671	5		519.90
			5	519.90
			5	519.90
03/09/2025	09:35:28.774	5		520.20
			5	520.20
			5	520.20
03/09/2025	09:35:21.296	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:34:17.095	1		520.30
			1	520.30
			1	520.30
03/09/2025	09:34:03.573	10		520.20
			10	520.20
			10	520.20
03/09/2025	09:32:19.638	1		520.70
			1	520.70
			1	520.70
03/09/2025	09:32:07.551	81		520.90
			81	520.90
			81	520.90
03/09/2025	09:32:06.083	4		520.80
			4	520.80
			4	520.80
03/09/2025	09:31:19.819	100		521.00
			100	521.00
			100	521.00
03/09/2025	09:30:49.494	1		520.90
			1	520.90
			1	520.90
03/09/2025	09:30:34.411	1		520.60
			1	520.60
			1	520.60
03/09/2025	09:30:13.981	1		520.60
			1	520.60
			1	520.60
03/09/2025	09:29:58.081	1		520.80
			1	520.80
			1	520.80
03/09/2025	09:29:51.557	10		520.90
			10	520.90
			10	520.90
03/09/2025	09:29:31.318	2		520.90
			2	520.90
			2	520.90
03/09/2025	09:28:34.427	3		520.90
			3	520.90
			3	520.90
03/09/2025	09:27:29.477	10		520.50
			10	520.50
			10	520.50
03/09/2025	09:26:35.317	1		519.90
			1	519.90
			1	519.90
03/09/2025	09:26:26.523	3		520.10
			3	520.10
			3	520.10
03/09/2025	09:26:13.940	100		519.90
			100	519.90
			100	519.90
03/09/2025	09:26:10.158	1		520.00
			1	520.00
			1	520.00
03/09/2025	09:25:08.969	1		519.80
			1	519.80
			1	519.80
03/09/2025	09:25:02.638	1		519.30
			1	519.30
			1	519.30
03/09/2025	09:24:28.671	48		520.00
			48	520.00
			48	520.00
03/09/2025	09:24:06.313	2		520.30
			2	520.30
			2	520.30
03/09/2025	09:23:40.432	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:22:58.171	1		520.50
			1	520.50
			1	520.50
03/09/2025	09:22:45.785	30		521.10
			30	521.10
			30	521.10
03/09/2025	09:22:21.722	20		520.40
			20	520.40
			20	520.40
03/09/2025	09:22:14.754	100		520.40
			100	520.40
			100	520.40
03/09/2025	09:22:00.727	1		520.40
			1	520.40
			1	520.40
03/09/2025	09:20:51.906	2		521.20
			2	521.20
			2	521.20
03/09/2025	09:20:48.131	3		521.00
			3	521.00
			3	521.00
03/09/2025	09:20:00.869	2		519.60
			2	519.60
			2	519.60
03/09/2025	09:18:06.082	72		520.80
			72	520.80
			72	520.80
03/09/2025	09:17:58.651	5		520.40
			5	520.40
			5	520.40
03/09/2025	09:17:51.805	1		520.20
			1	520.20
			1	520.20
03/09/2025	09:17:48.862	1		520.10
			1	520.10
			1	520.10
03/09/2025	09:17:27.705	50		520.10
			50	520.10
			50	520.10
03/09/2025	09:16:58.228	16		521.10
			16	521.10
			16	521.10
03/09/2025	09:16:43.330	100		521.10
			100	521.10
			100	521.10
03/09/2025	09:16:05.717	1		521.30
			1	521.30
			1	521.30
03/09/2025	09:15:40.544	20		520.80
			20	520.80
			20	520.80
03/09/2025	09:14:57.995	1		520.60
			1	520.60
			1	520.60
03/09/2025	09:13:13.352	2		519.60
			2	519.60
			2	519.60
03/09/2025	09:10:51.497	1		520.00
			1	520.00
			1	520.00
03/09/2025	09:10:02.180	1		519.70
			1	519.70
			1	519.70
03/09/2025	09:08:54.366	2		518.30
			2	518.30
			2	518.30
03/09/2025	09:08:07.974	1		519.00
			1	519.00
			1	519.00
03/09/2025	09:08:02.272	19		519.50
			19	519.50
			19	519.50
03/09/2025	09:07:37.496	1		520.80
			1	520.80
			1	520.80
03/09/2025	09:07:18.279	1		520.80
			1	520.80
			1	520.80
03/09/2025	09:07:04.400	1		522.10
			1	522.10
			1	522.10
03/09/2025	09:06:06.536	22		523.00
			10	523.00
			10	523.00
			22	523.00
			2	523.00
03/09/2025	09:05:48.646	2		522.60
			2	522.60
			2	522.60
03/09/2025	09:05:27.203	1		522.00
			1	522.00
			1	522.00
03/09/2025	09:05:23.375	4		521.90
			4	521.90
			4	521.90
03/09/2025	09:05:02.035	23		522.00
			19	522.00
			4	522.00
			23	522.00
03/09/2025	09:04:54.762	1		521.80
			1	521.80
			1	521.80
03/09/2025	09:04:00.714	35		521.50
			35	521.50
			35	521.50
03/09/2025	09:03:43.357	6		521.60
			6	521.60
			6	521.60
03/09/2025	09:03:39.754	1		521.30
			1	521.30
			1	521.30
03/09/2025	09:03:13.074	1		520.00
			1	520.00
			1	520.00
03/09/2025	09:03:11.575	5		519.90
			5	519.90
			5	519.90
03/09/2025	09:03:11.432	60		519.90
			30	519.90
			60	519.90
			30	519.90
03/09/2025	09:03:04.634	1		519.50
			1	519.50
			1	519.50
03/09/2025	09:02:32.035	1		518.80
			1	518.80
			1	518.80
03/09/2025	08:57:42.670	4		517.40
			1	517.40
			3	517.40
			1	517.40
			1	517.40
			1	517.40
			1	517.40
03/09/2025	08:54:27.972	30		517.70
			30	517.70
			30	517.70
03/09/2025	08:54:05.951	30		517.80
			30	517.80
			30	517.80
03/09/2025	08:53:56.677	30		517.20
			30	517.20
			30	517.20
03/09/2025	08:53:23.552	30		516.90
			30	516.90
			30	516.90
03/09/2025	08:52:40.446	30		516.50
			30	516.50
			30	516.50
03/09/2025	08:51:29.865	30		515.80
			30	515.80
			30	515.80
03/09/2025	08:51:25.225	7		515.80
			7	515.80
			7	515.80
03/09/2025	08:50:02.657	9		515.70
			9	515.70
			9	515.70
03/09/2025	08:48:40.000	2		515.70
			2	515.70
			2	515.70
03/09/2025	08:47:58.285	30		517.40
			30	517.40
			30	517.40
03/09/2025	08:37:42.507	5		517.50
			5	517.50
			5	517.50
03/09/2025	08:37:30.513	30		517.50
			30	517.50
			30	517.50

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

Alphabet Inc. Class A

Bid: 192.74 / Ask: 192.84
Volume: 199 884
+6.14%

Top 5 Turnover

Realtime Quotes
Last Update:
03/09/2025 @ 13:14:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice