Tradegate Exchange

Alphabet Inc. Class A

1356

1148

155.62

Date	Time	Volume	Order Volume	Price
14/07/2025	21:59:40.843	75		155.62
			5	155.62
			70	155.62
			75	155.62
14/07/2025	21:58:42.140	3		155.72
			3	155.72
			3	155.72
14/07/2025	21:57:01.468	10		155.66
			10	155.66
			10	155.66
14/07/2025	21:56:36.089	4		155.70
			4	155.70
			4	155.70
14/07/2025	21:54:37.268	5		155.66
			5	155.66
			5	155.66
14/07/2025	21:49:44.794	50		155.80
			50	155.80
			50	155.80
14/07/2025	21:49:09.970	32		155.78
			32	155.78
			32	155.78
14/07/2025	21:48:41.133	7		155.76
			7	155.76
			7	155.76
14/07/2025	21:48:12.275	16		155.66
			16	155.66
			16	155.66
14/07/2025	21:47:40.197	20		155.68
			20	155.68
			20	155.68
14/07/2025	21:44:11.349	10		155.74
			10	155.74
			10	155.74
14/07/2025	21:42:35.695	10		155.76
			10	155.76
			10	155.76
14/07/2025	21:42:20.627	1		155.62
			1	155.62
			1	155.62
14/07/2025	21:41:28.175	16		155.70
			16	155.70
			16	155.70
14/07/2025	21:40:03.335	224		155.76
			224	155.76
			224	155.76
14/07/2025	21:39:56.506	25		155.76
			25	155.76
			25	155.76
14/07/2025	21:39:10.758	2		155.80
			2	155.80
			2	155.80
14/07/2025	21:38:52.794	10		155.86
			10	155.86
			10	155.86
14/07/2025	21:38:24.018	50		155.84
			50	155.84
			50	155.84
14/07/2025	21:38:06.652	26		155.76
			26	155.76
			26	155.76
14/07/2025	21:37:46.150	13		155.72
			13	155.72
			13	155.72
14/07/2025	21:37:24.369	10		155.78
			10	155.78
			10	155.78
14/07/2025	21:35:16.315	5		155.62
			5	155.62
			5	155.62
14/07/2025	21:35:15.523	100		155.64
			100	155.64
			100	155.64
14/07/2025	21:33:53.650	4		155.64
			4	155.64
			4	155.64
14/07/2025	21:32:24.698	2		155.62
			2	155.62
			2	155.62
14/07/2025	21:32:24.224	11		155.64
			11	155.64
			11	155.64
14/07/2025	21:31:24.300	5		155.50
			5	155.50
			5	155.50
14/07/2025	21:30:42.719	25		155.62
			25	155.62
			25	155.62
14/07/2025	21:28:37.013	4		155.44
			4	155.44
			4	155.44
14/07/2025	21:26:20.706	80		155.46
			80	155.46
			80	155.46
14/07/2025	21:23:55.101	30		155.40
			30	155.40
			30	155.40
14/07/2025	21:21:32.483	100		155.50
			100	155.50
			100	155.50
14/07/2025	21:20:46.852	30		155.64
			30	155.64
			30	155.64
14/07/2025	21:20:15.320	7		155.58
			7	155.58
			7	155.58
14/07/2025	21:17:44.105	100		155.50
			100	155.50
			100	155.50
14/07/2025	21:16:41.766	30		155.50
			30	155.50
			30	155.50
14/07/2025	21:16:34.550	14		155.50
			14	155.50
			14	155.50
14/07/2025	21:15:19.771	64		155.46
			64	155.46
			64	155.46
14/07/2025	21:11:27.562	4		155.30
			4	155.30
			4	155.30
14/07/2025	21:09:57.568	40		155.38
			40	155.38
			40	155.38
14/07/2025	21:08:28.664	7		155.26
			7	155.26
			7	155.26
14/07/2025	21:06:58.519	4		155.30
			4	155.30
			4	155.30
14/07/2025	21:05:32.151	5		155.38
			5	155.38
			5	155.38
14/07/2025	21:02:50.502	16		155.30
			16	155.30
			16	155.30
14/07/2025	21:02:41.023	200		155.30
			200	155.30
			200	155.30
14/07/2025	21:01:09.854	1		155.38
			1	155.38
			1	155.38
14/07/2025	21:00:45.638	15		155.46
			15	155.46
			15	155.46
14/07/2025	21:00:00.628	2		155.50
			2	155.50
			2	155.50
14/07/2025	20:59:35.593	143		155.56
			143	155.56
			143	155.56
14/07/2025	20:59:32.882	3		155.52
			3	155.52
			3	155.52
14/07/2025	20:59:26.134	1		155.58
			1	155.58
			1	155.58
14/07/2025	20:58:16.151	4		155.56
			4	155.56
			4	155.56
14/07/2025	20:57:43.789	22		155.58
			22	155.58
			22	155.58
14/07/2025	20:56:43.293	13		155.60
			13	155.60
			13	155.60
14/07/2025	20:56:16.432	10		155.66
			10	155.66
			10	155.66
14/07/2025	20:55:28.870	10		155.66
			10	155.66
			10	155.66
14/07/2025	20:52:35.312	33		155.64
			33	155.64
			33	155.64
14/07/2025	20:50:33.450	10		155.52
			10	155.52
			10	155.52
14/07/2025	20:50:30.731	20		155.62
			20	155.62
			20	155.62
14/07/2025	20:49:08.790	648		155.62
			648	155.62
			648	155.62
14/07/2025	20:49:08.212	10		155.70
			10	155.70
			10	155.70
14/07/2025	20:47:47.834	8		155.68
			8	155.68
			8	155.68
14/07/2025	20:45:54.840	7		155.80
			7	155.80
			7	155.80
14/07/2025	20:45:46.039	30		155.70
			30	155.70
			30	155.70
14/07/2025	20:45:30.240	32		155.70
			32	155.70
			32	155.70
14/07/2025	20:45:28.702	2		155.70
			2	155.70
			2	155.70
14/07/2025	20:44:39.783	40		155.66
			40	155.66
			40	155.66
14/07/2025	20:43:12.723	4		155.68
			4	155.68
			4	155.68
14/07/2025	20:42:44.086	23		155.64
			23	155.64
			23	155.64
14/07/2025	20:42:01.301	25		155.68
			25	155.68
			25	155.68
14/07/2025	20:41:46.302	6		155.64
			6	155.64
			6	155.64
14/07/2025	20:38:02.129	8		155.84
			8	155.84
			8	155.84
14/07/2025	20:37:39.450	45		155.84
			45	155.84
			45	155.84
14/07/2025	20:37:22.190	200		155.88
			200	155.88
			200	155.88
14/07/2025	20:37:17.794	10		155.86
			10	155.86
			10	155.86
14/07/2025	20:36:45.205	1		155.92
			1	155.92
			1	155.92
14/07/2025	20:36:03.144	6		155.86
			6	155.86
			6	155.86
14/07/2025	20:36:01.330	15		155.78
			15	155.78
			15	155.78
14/07/2025	20:35:04.556	1		155.82
			1	155.82
			1	155.82
14/07/2025	20:34:33.663	1		155.82
			1	155.82
			1	155.82
14/07/2025	20:34:20.179	2		155.76
			2	155.76
			2	155.76
14/07/2025	20:33:43.644	1		155.72
			1	155.72
			1	155.72
14/07/2025	20:33:07.228	300		155.66
			300	155.66
			300	155.66
14/07/2025	20:31:56.421	40		155.66
			40	155.66
			40	155.66
14/07/2025	20:31:51.245	5		155.64
			5	155.64
			5	155.64
14/07/2025	20:30:49.604	19		155.74
			19	155.74
			19	155.74
14/07/2025	20:30:40.245	18		155.64
			18	155.64
			18	155.64
14/07/2025	20:30:12.190	15		155.80
			15	155.80
			15	155.80
14/07/2025	20:29:39.165	19		155.86
			19	155.86
			19	155.86
14/07/2025	20:29:35.534	10		155.86
			10	155.86
			10	155.86
14/07/2025	20:28:45.676	10		155.96
			10	155.96
			10	155.96
14/07/2025	20:28:23.822	7		155.98
			7	155.98
			7	155.98
14/07/2025	20:26:21.443	15		155.98
			15	155.98
			15	155.98
14/07/2025	20:26:07.642	3		155.96
			3	155.96
			3	155.96
14/07/2025	20:25:29.427	2		155.90
			2	155.90
			2	155.90
14/07/2025	20:25:06.164	8		155.80
			8	155.80
			8	155.80
14/07/2025	20:24:18.295	65		155.74
			65	155.74
			65	155.74
14/07/2025	20:22:03.380	7		155.86
			7	155.86
			7	155.86
14/07/2025	20:20:26.163	2		155.66
			2	155.66
			2	155.66
14/07/2025	20:16:31.645	30		155.72
			30	155.72
			30	155.72
14/07/2025	20:15:08.031	59		155.76
			59	155.76
			59	155.76
14/07/2025	20:14:44.093	25		155.82
			25	155.82
			25	155.82
14/07/2025	20:14:25.495	1		155.80
			1	155.80
			1	155.80
14/07/2025	20:14:15.026	1		155.72
			1	155.72
			1	155.72
14/07/2025	20:13:27.467	1		155.70
			1	155.70
			1	155.70
14/07/2025	20:13:17.250	50		155.78
			50	155.78
			50	155.78
14/07/2025	20:12:02.008	10		155.74
			10	155.74
			10	155.74
14/07/2025	20:11:10.987	6		155.82
			6	155.82
			6	155.82
14/07/2025	20:09:55.208	131		155.62
			131	155.62
			131	155.62
14/07/2025	20:09:54.603	100		155.70
			100	155.70
			100	155.70
14/07/2025	20:08:31.288	4		155.54
			4	155.54
			4	155.54
14/07/2025	20:08:29.604	13		155.54
			13	155.54
			13	155.54
14/07/2025	20:07:09.666	15		155.52
			15	155.52
			15	155.52
14/07/2025	20:04:39.258	50		155.48
			50	155.48
			50	155.48
14/07/2025	20:04:29.263	4		155.42
			4	155.42
			4	155.42
14/07/2025	20:04:22.853	1		155.38
			1	155.38
			1	155.38
14/07/2025	20:03:55.692	22		155.30
			22	155.30
			22	155.30
14/07/2025	20:03:09.408	25		155.34
			25	155.34
			25	155.34
14/07/2025	20:02:25.848	4		155.34
			4	155.34
			4	155.34
14/07/2025	20:01:31.312	2		155.36
			2	155.36
			2	155.36
14/07/2025	20:00:20.779	15		155.36
			15	155.36
			15	155.36
14/07/2025	19:58:32.891	65		155.38
			65	155.38
			65	155.38
14/07/2025	19:57:44.273	13		155.30
			13	155.30
			13	155.30
14/07/2025	19:56:51.491	12		155.38
			12	155.38
			12	155.38
14/07/2025	19:55:15.928	130		155.30
			130	155.30
			130	155.30
14/07/2025	19:53:14.171	10		155.36
			10	155.36
			10	155.36
14/07/2025	19:53:11.958	5		155.28
			5	155.28
			5	155.28
14/07/2025	19:53:11.193	11		155.28
			11	155.28
			11	155.28
14/07/2025	19:51:06.023	1		155.38
			1	155.38
			1	155.38
14/07/2025	19:50:56.865	1		155.34
			1	155.34
			1	155.34
14/07/2025	19:50:31.538	10		155.36
			10	155.36
			10	155.36
14/07/2025	19:49:23.502	10		155.30
			10	155.30
			10	155.30
14/07/2025	19:49:14.351	100		155.38
			100	155.38
			100	155.38
14/07/2025	19:48:50.697	20		155.40
			20	155.40
			20	155.40
14/07/2025	19:48:05.408	20		155.34
			20	155.34
			20	155.34
14/07/2025	19:47:11.187	5		155.38
			5	155.38
			5	155.38
14/07/2025	19:47:04.256	1		155.36
			1	155.36
			1	155.36
14/07/2025	19:46:11.317	14		155.20
			14	155.20
			14	155.20
14/07/2025	19:46:09.893	4		155.30
			4	155.30
			4	155.30
14/07/2025	19:44:54.921	7		155.50
			7	155.50
			7	155.50
14/07/2025	19:44:53.319	1		155.52
			1	155.52
			1	155.52
14/07/2025	19:43:55.312	65		155.48
			65	155.48
			65	155.48
14/07/2025	19:43:41.762	3		155.42
			3	155.42
			3	155.42
14/07/2025	19:43:39.923	20		155.52
			20	155.52
			20	155.52
14/07/2025	19:43:38.217	3		155.52
			3	155.52
			3	155.52
14/07/2025	19:43:28.878	3		155.50
			3	155.50
			3	155.50
14/07/2025	19:37:21.320	28		155.34
			28	155.34
			28	155.34
14/07/2025	19:35:49.377	1		155.30
			1	155.30
			1	155.30
14/07/2025	19:33:57.291	15		155.32
			15	155.32
			15	155.32
14/07/2025	19:32:18.570	3		155.28
			3	155.28
			3	155.28
14/07/2025	19:31:52.891	6		155.32
			6	155.32
			6	155.32
14/07/2025	19:31:25.095	15		155.26
			15	155.26
			15	155.26
14/07/2025	19:29:21.391	1		155.34
			1	155.34
			1	155.34
14/07/2025	19:27:59.574	53		155.34
			53	155.34
			53	155.34
14/07/2025	19:27:08.127	38		155.32
			38	155.32
			38	155.32
14/07/2025	19:25:36.686	100		155.32
			100	155.32
			100	155.32
14/07/2025	19:25:09.670	1		155.52
			1	155.52
			1	155.52
14/07/2025	19:24:42.481	3		155.54
			3	155.54
			3	155.54
14/07/2025	19:24:26.949	10		155.54
			10	155.54
			10	155.54
14/07/2025	19:24:02.051	7		155.50
			7	155.50
			7	155.50
14/07/2025	19:23:05.685	215		155.46
			215	155.46
			215	155.46
14/07/2025	19:23:05.622	13		155.46
			13	155.46
			13	155.46
14/07/2025	19:22:40.860	50		155.60
			50	155.60
			50	155.60
14/07/2025	19:22:35.389	39		155.60
			39	155.60
			39	155.60
14/07/2025	19:22:33.050	1		155.60
			1	155.60
			1	155.60
14/07/2025	19:21:41.004	1		155.58
			1	155.58
			1	155.58
14/07/2025	19:20:08.919	11		155.78
			11	155.78
			11	155.78
14/07/2025	19:20:03.637	4		155.72
			4	155.72
			4	155.72
14/07/2025	19:18:36.737	30		155.74
			30	155.74
			30	155.74
14/07/2025	19:17:54.946	17		155.66
			17	155.66
			17	155.66
14/07/2025	19:17:54.546	7		155.66
			7	155.66
			7	155.66
14/07/2025	19:17:44.185	1		155.60
			1	155.60
			1	155.60
14/07/2025	19:17:07.574	19		155.72
			19	155.72
			19	155.72
14/07/2025	19:16:44.849	7		155.76
			7	155.76
			7	155.76
14/07/2025	19:16:12.268	3		155.84
			3	155.84
			3	155.84
14/07/2025	19:15:55.371	14		155.82
			14	155.82
			14	155.82
14/07/2025	19:15:19.815	1		155.74
			1	155.74
			1	155.74
14/07/2025	19:14:24.820	13		155.74
			13	155.74
			13	155.74
14/07/2025	19:14:20.871	5		155.70
			5	155.70
			5	155.70
14/07/2025	19:12:19.174	4		155.76
			4	155.76
			4	155.76
14/07/2025	19:11:35.766	50		155.78
			50	155.78
			50	155.78
14/07/2025	19:11:17.225	2		155.82
			2	155.82
			2	155.82
14/07/2025	19:11:10.684	4		155.84
			4	155.84
			4	155.84
14/07/2025	19:10:54.915	30		155.82
			30	155.82
			30	155.82
14/07/2025	19:10:39.922	50		155.76
			50	155.76
			50	155.76
14/07/2025	19:10:30.813	40		155.76
			40	155.76
			40	155.76
14/07/2025	19:10:03.162	20		155.74
			20	155.74
			20	155.74
14/07/2025	19:09:49.263	1		155.84
			1	155.84
			1	155.84
14/07/2025	19:08:58.043	500		155.78
			500	155.78
			500	155.78
14/07/2025	19:08:07.939	25		155.72
			25	155.72
			25	155.72
14/07/2025	19:07:52.583	55		155.76
			55	155.76
			55	155.76
14/07/2025	19:07:06.982	300		155.70
			300	155.70
			300	155.70
14/07/2025	19:03:59.636	18		155.52
			18	155.52
			18	155.52
14/07/2025	19:03:42.250	10		155.56
			10	155.56
			10	155.56
14/07/2025	19:03:01.029	125		155.50
			100	155.50
			125	155.50
			25	155.50
14/07/2025	19:01:40.753	40		155.48
			40	155.48
			40	155.48
14/07/2025	19:00:34.773	1 000		155.32
			1 000	155.32
			1 000	155.32
14/07/2025	19:00:14.584	1		155.30
			1	155.30
			1	155.30
14/07/2025	18:59:06.325	7		155.36
			7	155.36
			7	155.36
14/07/2025	18:58:22.420	258		155.36
			25	155.36
			233	155.36
			258	155.36
14/07/2025	18:58:05.102	18		155.44
			18	155.44
			18	155.44
14/07/2025	18:57:32.973	1 375		155.30
			1 375	155.30
			1 375	155.30
14/07/2025	18:57:26.681	1		155.26
			1	155.26
			1	155.26
14/07/2025	18:55:44.318	3 886		155.00
			10	155.00
			3 886	155.00
			3 876	155.00
14/07/2025	18:55:39.148	1 500		155.00
			1 500	155.00
			1 498	155.00
			2	155.00
14/07/2025	18:54:54.262	1 500		155.00
			1 500	155.00
			1 500	155.00
14/07/2025	18:54:44.827	1		155.00
			1	155.00
			1	155.00
14/07/2025	18:54:05.297	20		154.98
			20	154.98
			20	154.98
14/07/2025	18:53:31.263	30		154.98
			30	154.98
			30	154.98
14/07/2025	18:50:21.539	12		154.96
			12	154.96
			12	154.96
14/07/2025	18:49:55.692	23		155.04
			23	155.04
			23	155.04
14/07/2025	18:49:10.768	500		155.00
			500	155.00
			500	155.00
14/07/2025	18:49:03.351	20		155.04
			20	155.04
			20	155.04
14/07/2025	18:47:44.915	10		154.80
			10	154.80
			10	154.80
14/07/2025	18:46:59.408	3		154.76
			3	154.76
			3	154.76
14/07/2025	18:44:47.759	2		154.80
			2	154.80
			2	154.80
14/07/2025	18:44:34.459	20		154.78
			20	154.78
			20	154.78
14/07/2025	18:41:49.500	10		154.98
			10	154.98
			10	154.98
14/07/2025	18:41:23.867	30		154.98
			30	154.98
			30	154.98
14/07/2025	18:41:16.093	8		154.92
			2	154.92
			6	154.92
			8	154.92
14/07/2025	18:40:46.695	10		154.90
			10	154.90
			10	154.90
14/07/2025	18:40:09.433	3		154.90
			3	154.90
			3	154.90
14/07/2025	18:39:50.347	10		154.90
			10	154.90
			10	154.90
14/07/2025	18:39:36.426	1		154.88
			1	154.88
			1	154.88
14/07/2025	18:36:58.112	1		154.84
			1	154.84
			1	154.84
14/07/2025	18:36:22.667	26		154.78
			26	154.78
			26	154.78
14/07/2025	18:36:17.731	13		154.70
			13	154.70
			13	154.70
14/07/2025	18:33:48.287	1		154.80
			1	154.80
			1	154.80
14/07/2025	18:33:40.683	73		154.72
			73	154.72
			73	154.72
14/07/2025	18:33:22.561	1 000		154.84
			1 000	154.84
			1 000	154.84
14/07/2025	18:33:15.527	2		154.86
			2	154.86
			2	154.86
14/07/2025	18:33:00.978	16		154.74
			16	154.74
			16	154.74
14/07/2025	18:29:33.036	20		154.88
			20	154.88
			20	154.88
14/07/2025	18:29:27.170	33		154.88
			33	154.88
			33	154.88
14/07/2025	18:27:46.925	30		154.76
			30	154.76
			30	154.76
14/07/2025	18:27:43.544	19		154.82
			19	154.82
			19	154.82
14/07/2025	18:27:28.712	1		154.82
			1	154.82
			1	154.82
14/07/2025	18:27:18.344	1		154.74
			1	154.74
			1	154.74
14/07/2025	18:26:31.138	1		154.94
			1	154.94
			1	154.94
14/07/2025	18:25:59.038	24		154.90
			24	154.90
			24	154.90
14/07/2025	18:23:44.698	100		154.82
			100	154.82
			100	154.82
14/07/2025	18:21:48.623	4		154.86
			4	154.86
			4	154.86
14/07/2025	18:21:16.564	10		154.88
			10	154.88
			10	154.88
14/07/2025	18:19:42.885	1		154.90
			1	154.90
			1	154.90
14/07/2025	18:18:40.070	8		154.96
			8	154.96
			8	154.96
14/07/2025	18:18:18.488	1		154.98
			1	154.98
			1	154.98
14/07/2025	18:18:07.681	26		154.98
			26	154.98
			26	154.98
14/07/2025	18:17:59.838	20		154.88
			20	154.88
			20	154.88
14/07/2025	18:16:54.078	5		154.88
			5	154.88
			5	154.88
14/07/2025	18:15:43.051	46		154.92
			46	154.92
			46	154.92
14/07/2025	18:15:40.392	14		155.00
			14	155.00
			14	155.00
14/07/2025	18:12:24.511	15		155.02
			15	155.02
			15	155.02
14/07/2025	18:11:14.266	845		155.04
			845	155.04
			845	155.04
14/07/2025	18:10:50.728	10		155.08
			10	155.08
			10	155.08
14/07/2025	18:10:47.822	100		155.00
			100	155.00
			100	155.00
14/07/2025	18:09:49.090	35		154.92
			35	154.92
			35	154.92
14/07/2025	18:09:36.014	7		155.06
			7	155.06
			7	155.06
14/07/2025	18:06:44.760	20		154.84
			20	154.84
			20	154.84
14/07/2025	18:05:39.063	1		154.70
			1	154.70
			1	154.70
14/07/2025	18:05:02.674	2		154.74
			2	154.74
			2	154.74
14/07/2025	18:04:46.743	15		154.74
			15	154.74
			15	154.74
14/07/2025	18:01:54.905	40		154.78
			40	154.78
			40	154.78
14/07/2025	18:00:27.483	197		154.66
			197	154.66
			197	154.66
14/07/2025	17:58:00.195	7		154.74
			7	154.74
			7	154.74
14/07/2025	17:57:37.780	63		154.70
			63	154.70
			63	154.70
14/07/2025	17:56:32.050	1		154.52
			1	154.52
			1	154.52
14/07/2025	17:55:13.957	105		154.72
			105	154.72
			105	154.72
14/07/2025	17:52:43.926	2		154.62
			2	154.62
			2	154.62
14/07/2025	17:50:26.413	250		154.56
			250	154.56
			250	154.56
14/07/2025	17:48:23.335	19		154.58
			19	154.58
			19	154.58
14/07/2025	17:46:51.282	50		154.52
			50	154.52
			50	154.52
14/07/2025	17:46:46.312	1		154.52
			1	154.52
			1	154.52
14/07/2025	17:45:22.864	30		154.54
			30	154.54
			30	154.54
14/07/2025	17:44:54.148	1		154.60
			1	154.60
			1	154.60
14/07/2025	17:43:03.012	5		154.58
			5	154.58
			5	154.58
14/07/2025	17:41:50.289	64		154.72
			64	154.72
			64	154.72
14/07/2025	17:41:48.924	4		154.74
			4	154.74
			4	154.74
14/07/2025	17:41:32.152	20		154.68
			20	154.68
			20	154.68
14/07/2025	17:41:29.167	15		154.80
			15	154.80
			15	154.80
14/07/2025	17:40:16.875	15		154.58
			15	154.58
			15	154.58
14/07/2025	17:39:32.120	160		154.60
			160	154.60
			160	154.60
14/07/2025	17:38:47.074	20		154.58
			20	154.58
			20	154.58
14/07/2025	17:35:35.748	150		154.42
			150	154.42
			150	154.42
14/07/2025	17:35:35.089	19		154.44
			19	154.44
			19	154.44
14/07/2025	17:35:31.407	35		154.46
			35	154.46
			35	154.46
14/07/2025	17:35:19.667	22		154.44
			22	154.44
			22	154.44
14/07/2025	17:34:47.765	15		154.58
			15	154.58
			15	154.58
14/07/2025	17:34:31.899	58		154.48
			58	154.48
			58	154.48
14/07/2025	17:34:17.821	2		154.54
			2	154.54
			2	154.54
14/07/2025	17:33:06.429	65		154.50
			65	154.50
			65	154.50
14/07/2025	17:32:31.960	3		154.58
			3	154.58
			3	154.58
14/07/2025	17:32:00.984	46		154.56
			46	154.56
			46	154.56
14/07/2025	17:31:48.827	25		154.66
			25	154.66
			25	154.66
14/07/2025	17:30:20.770	10		154.62
			10	154.62
			10	154.62
14/07/2025	17:29:30.487	25		154.72
			25	154.72
			25	154.72
14/07/2025	17:29:24.786	1		154.74
			1	154.74
			1	154.74
14/07/2025	17:28:26.734	6		154.64
			6	154.64
			6	154.64
14/07/2025	17:28:23.476	130		154.62
			130	154.62
			130	154.62
14/07/2025	17:28:14.790	1		154.60
			1	154.60
			1	154.60
14/07/2025	17:27:40.593	19		154.66
			19	154.66
			19	154.66
14/07/2025	17:27:31.107	1		154.68
			1	154.68
			1	154.68
14/07/2025	17:26:34.905	14		154.66
			14	154.66
			14	154.66
14/07/2025	17:26:03.278	25		154.66
			25	154.66
			25	154.66
14/07/2025	17:25:37.257	32		154.78
			32	154.78
			32	154.78
14/07/2025	17:25:06.207	4		154.84
			4	154.84
			4	154.84
14/07/2025	17:24:57.307	1		154.90
			1	154.90
			1	154.90
14/07/2025	17:24:39.295	3		154.94
			3	154.94
			3	154.94
14/07/2025	17:24:25.905	1		154.94
			1	154.94
			1	154.94
14/07/2025	17:24:01.883	100		154.96
			100	154.96
			100	154.96
14/07/2025	17:22:58.565	6		154.80
			6	154.80
			6	154.80
14/07/2025	17:21:36.191	1		154.82
			1	154.82
			1	154.82
14/07/2025	17:20:37.903	582		154.74
			582	154.74
			582	154.74
14/07/2025	17:19:50.696	1		154.76
			1	154.76
			1	154.76
14/07/2025	17:19:42.179	17		154.72
			17	154.72
			17	154.72
14/07/2025	17:19:19.408	2		154.66
			2	154.66
			2	154.66
14/07/2025	17:19:12.968	6		154.64
			6	154.64
			6	154.64
14/07/2025	17:18:51.976	20		154.60
			20	154.60
			20	154.60
14/07/2025	17:18:45.500	5		154.66
			5	154.66
			5	154.66
14/07/2025	17:18:22.783	20		154.74
			20	154.74
			20	154.74
14/07/2025	17:17:32.187	167		154.90
			167	154.90
			167	154.90
14/07/2025	17:17:06.156	20		154.90
			20	154.90
			20	154.90
14/07/2025	17:15:51.889	4		154.90
			4	154.90
			4	154.90
14/07/2025	17:15:16.513	5		154.76
			5	154.76
			5	154.76
14/07/2025	17:13:19.192	10		154.66
			10	154.66
			10	154.66
14/07/2025	17:12:26.421	6		154.54
			6	154.54
			6	154.54
14/07/2025	17:11:16.017	35		154.46
			35	154.46
			35	154.46
14/07/2025	17:10:51.418	460		154.48
			460	154.48
			460	154.48
14/07/2025	17:10:44.256	1		154.46
			1	154.46
			1	154.46
14/07/2025	17:10:36.906	1		154.40
			1	154.40
			1	154.40
14/07/2025	17:10:22.131	64		154.42
			64	154.42
			64	154.42
14/07/2025	17:10:17.202	55		154.42
			55	154.42
			55	154.42

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

DroneShield Limited Bid: 1.96 / Ask: 0.00
Volume: 17 462 059
+20.54%

Top 5 Turnover

Realtime Quotes
Last Update:
14/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice