Tradegate Exchange

Alphabet Inc. Class A

751

665

164.44

Date	Time	Volume	Order Volume	Price
25/07/2025	15:11:49.321	50		164.44
			50	164.44
			50	164.44
25/07/2025	15:10:27.860	5		164.34
			5	164.34
			5	164.34
25/07/2025	15:09:45.247	9		164.26
			9	164.26
			9	164.26
25/07/2025	15:09:19.515	121		164.24
			121	164.24
			121	164.24
25/07/2025	15:08:02.898	40		164.26
			40	164.26
			40	164.26
25/07/2025	15:07:59.800	10		164.18
			10	164.18
			10	164.18
25/07/2025	15:07:10.189	4		164.26
			4	164.26
			4	164.26
25/07/2025	15:06:52.060	2		164.44
			2	164.44
			2	164.44
25/07/2025	15:06:07.210	5		164.48
			5	164.48
			5	164.48
25/07/2025	15:06:00.645	5		164.52
			5	164.52
			5	164.52
25/07/2025	15:05:46.662	4		164.42
			4	164.42
			4	164.42
25/07/2025	15:05:41.471	7		164.42
			7	164.42
			7	164.42
25/07/2025	15:04:34.027	8		164.40
			8	164.40
			8	164.40
25/07/2025	15:04:30.097	12		164.42
			12	164.42
			12	164.42
25/07/2025	15:04:07.943	1		164.36
			1	164.36
			1	164.36
25/07/2025	15:04:04.065	50		164.48
			50	164.48
			50	164.48
25/07/2025	15:03:12.217	20		164.40
			20	164.40
			20	164.40
25/07/2025	15:02:28.943	3		164.50
			3	164.50
			3	164.50
25/07/2025	15:01:49.874	8		164.34
			8	164.34
			8	164.34
25/07/2025	15:01:44.478	6		164.48
			6	164.48
			6	164.48
25/07/2025	14:59:22.387	5		164.30
			5	164.30
			5	164.30
25/07/2025	14:56:00.433	13		164.28
			13	164.28
			13	164.28
25/07/2025	14:54:57.746	1		164.40
			1	164.40
			1	164.40
25/07/2025	14:54:26.634	2		164.40
			2	164.40
			2	164.40
25/07/2025	14:54:16.981	40		164.40
			40	164.40
			40	164.40
25/07/2025	14:53:33.400	2		164.34
			2	164.34
			2	164.34
25/07/2025	14:52:16.257	12		164.46
			12	164.46
			12	164.46
25/07/2025	14:50:32.443	1		164.44
			1	164.44
			1	164.44
25/07/2025	14:49:19.773	80		164.46
			80	164.46
			80	164.46
25/07/2025	14:49:18.858	60		164.48
			60	164.48
			60	164.48
25/07/2025	14:48:26.719	1		164.40
			1	164.40
			1	164.40
25/07/2025	14:47:33.692	35		164.24
			35	164.24
			35	164.24
25/07/2025	14:46:28.970	100		164.34
			100	164.34
			100	164.34
25/07/2025	14:46:28.825	8		164.40
			8	164.40
			8	164.40
25/07/2025	14:40:25.844	30		164.54
			30	164.54
			30	164.54
25/07/2025	14:39:40.156	8		164.42
			8	164.42
			8	164.42
25/07/2025	14:39:23.866	10		164.52
			10	164.52
			10	164.52
25/07/2025	14:38:48.299	90		164.54
			90	164.54
			90	164.54
25/07/2025	14:36:51.043	20		164.46
			20	164.46
			20	164.46
25/07/2025	14:36:24.077	30		164.56
			30	164.56
			30	164.56
25/07/2025	14:35:45.399	30		164.44
			30	164.44
			30	164.44
25/07/2025	14:34:46.473	2		164.50
			2	164.50
			2	164.50
25/07/2025	14:34:14.439	8		164.40
			8	164.40
			8	164.40
25/07/2025	14:32:30.427	2		164.46
			2	164.46
			2	164.46
25/07/2025	14:32:22.029	27		164.36
			27	164.36
			27	164.36
25/07/2025	14:32:19.421	150		164.50
			150	164.50
			150	164.50
25/07/2025	14:31:35.217	61		164.48
			61	164.48
			61	164.48
25/07/2025	14:28:55.990	6		164.52
			6	164.52
			6	164.52
25/07/2025	14:28:17.920	3		164.40
			3	164.40
			3	164.40
25/07/2025	14:28:00.110	1		164.52
			1	164.52
			1	164.52
25/07/2025	14:27:48.790	1		164.54
			1	164.54
			1	164.54
25/07/2025	14:26:50.100	10		164.50
			10	164.50
			10	164.50
25/07/2025	14:25:28.359	5		164.48
			5	164.48
			5	164.48
25/07/2025	14:24:59.496	5		164.48
			5	164.48
			5	164.48
25/07/2025	14:23:15.224	6		164.42
			6	164.42
			6	164.42
25/07/2025	14:22:46.155	44		164.42
			44	164.42
			44	164.42
25/07/2025	14:19:20.930	15		164.32
			15	164.32
			15	164.32
25/07/2025	14:17:08.840	1		164.26
			1	164.26
			1	164.26
25/07/2025	14:16:37.465	30		164.16
			30	164.16
			30	164.16
25/07/2025	14:16:17.179	1		164.24
			1	164.24
			1	164.24
25/07/2025	14:15:56.194	100		164.24
			100	164.24
			100	164.24
25/07/2025	14:14:13.838	9		164.24
			9	164.24
			9	164.24
25/07/2025	14:14:02.973	3		164.22
			3	164.22
			3	164.22
25/07/2025	14:13:58.344	25		164.26
			25	164.26
			25	164.26
25/07/2025	14:13:53.688	3		164.28
			3	164.28
			3	164.28
25/07/2025	14:13:31.977	180		164.32
			180	164.32
			180	164.32
25/07/2025	14:08:14.205	46		164.36
			46	164.36
			46	164.36
25/07/2025	14:07:19.161	50		164.44
			50	164.44
			50	164.44
25/07/2025	14:07:12.210	1		164.52
			1	164.52
			1	164.52
25/07/2025	14:06:58.723	16		164.52
			16	164.52
			16	164.52
25/07/2025	14:06:46.610	20		164.52
			20	164.52
			20	164.52
25/07/2025	14:06:42.204	2		164.42
			2	164.42
			2	164.42
25/07/2025	14:06:35.239	1		164.52
			1	164.52
			1	164.52
25/07/2025	14:05:39.282	4		164.48
			4	164.48
			4	164.48
25/07/2025	14:05:23.603	12		164.48
			12	164.48
			12	164.48
25/07/2025	14:05:20.210	30		164.48
			30	164.48
			30	164.48
25/07/2025	14:05:16.096	81		164.48
			81	164.48
			81	164.48
25/07/2025	14:05:06.282	8		164.44
			8	164.44
			8	164.44
25/07/2025	14:03:52.105	6		164.46
			6	164.46
			6	164.46
25/07/2025	14:01:16.272	6		164.48
			6	164.48
			6	164.48
25/07/2025	14:00:17.804	50		164.48
			50	164.48
			50	164.48
25/07/2025	13:59:36.347	180		164.60
			180	164.60
			180	164.60
25/07/2025	13:58:52.943	3		164.60
			3	164.60
			3	164.60
25/07/2025	13:58:45.822	48		164.60
			48	164.60
			48	164.60
25/07/2025	13:57:48.387	3		164.56
			3	164.56
			3	164.56
25/07/2025	13:57:35.295	14		164.52
			14	164.52
			14	164.52
25/07/2025	13:57:31.024	20		164.52
			20	164.52
			20	164.52
25/07/2025	13:57:23.336	1		164.40
			1	164.40
			1	164.40
25/07/2025	13:57:09.988	7		164.54
			7	164.54
			7	164.54
25/07/2025	13:56:55.158	8		164.56
			8	164.56
			8	164.56
25/07/2025	13:56:50.961	7		164.58
			7	164.58
			7	164.58
25/07/2025	13:56:48.024	2		164.56
			2	164.56
			2	164.56
25/07/2025	13:55:47.277	4		164.58
			4	164.58
			4	164.58
25/07/2025	13:53:59.865	31		164.42
			31	164.42
			31	164.42
25/07/2025	13:53:47.011	3		164.36
			3	164.36
			3	164.36
25/07/2025	13:53:32.219	1		164.38
			1	164.38
			1	164.38
25/07/2025	13:53:12.041	11		164.38
			11	164.38
			11	164.38
25/07/2025	13:53:01.916	4		164.38
			4	164.38
			4	164.38
25/07/2025	13:52:12.318	100		164.44
			100	164.44
			100	164.44
25/07/2025	13:52:04.047	13		164.48
			13	164.48
			13	164.48
25/07/2025	13:51:37.091	19		164.48
			19	164.48
			19	164.48
25/07/2025	13:51:32.733	1		164.40
			1	164.40
			1	164.40
25/07/2025	13:51:25.105	1		164.50
			1	164.50
			1	164.50
25/07/2025	13:50:46.625	6		164.54
			6	164.54
			6	164.54
25/07/2025	13:50:32.127	2		164.52
			2	164.52
			2	164.52
25/07/2025	13:50:19.388	60		164.50
			60	164.50
			60	164.50
25/07/2025	13:50:18.349	2		164.50
			2	164.50
			2	164.50
25/07/2025	13:50:01.978	8		164.50
			8	164.50
			8	164.50
25/07/2025	13:48:33.499	20		164.56
			20	164.56
			20	164.56
25/07/2025	13:48:05.702	30		164.52
			30	164.52
			30	164.52
25/07/2025	13:47:33.555	10		164.52
			10	164.52
			10	164.52
25/07/2025	13:47:24.013	5		164.54
			5	164.54
			5	164.54
25/07/2025	13:47:02.028	2		164.56
			2	164.56
			2	164.56
25/07/2025	13:45:07.081	20		164.56
			20	164.56
			20	164.56
25/07/2025	13:43:58.826	4		164.52
			4	164.52
			4	164.52
25/07/2025	13:43:11.940	6		164.60
			6	164.60
			6	164.60
25/07/2025	13:42:31.588	35		164.56
			35	164.56
			35	164.56
25/07/2025	13:41:43.377	10		164.50
			10	164.50
			10	164.50
25/07/2025	13:41:35.965	35		164.56
			35	164.56
			35	164.56
25/07/2025	13:41:27.789	12		164.54
			12	164.54
			12	164.54
25/07/2025	13:41:27.558	25		164.46
			25	164.46
			25	164.46
25/07/2025	13:41:11.927	1		164.58
			1	164.58
			1	164.58
25/07/2025	13:40:56.306	5		164.50
			5	164.50
			5	164.50
25/07/2025	13:40:52.896	3		164.58
			3	164.58
			3	164.58
25/07/2025	13:40:16.137	2		164.58
			2	164.58
			2	164.58
25/07/2025	13:39:47.731	10		164.52
			10	164.52
			10	164.52
25/07/2025	13:39:00.249	30		164.54
			30	164.54
			30	164.54
25/07/2025	13:38:37.610	125		164.46
			125	164.46
			125	164.46
25/07/2025	13:38:17.513	100		164.60
			100	164.60
			100	164.60
25/07/2025	13:38:06.770	500		164.58
			500	164.58
			500	164.58
25/07/2025	13:36:26.709	475		164.44
			475	164.44
			475	164.44
25/07/2025	13:33:43.111	1		164.52
			1	164.52
			1	164.52
25/07/2025	13:33:12.610	1		164.42
			1	164.42
			1	164.42
25/07/2025	13:31:14.381	20		164.52
			20	164.52
			20	164.52
25/07/2025	13:30:35.977	10		164.40
			10	164.40
			10	164.40
25/07/2025	13:26:58.294	10		164.54
			10	164.54
			10	164.54
25/07/2025	13:26:36.714	55		164.52
			55	164.52
			55	164.52
25/07/2025	13:24:25.124	10		164.50
			10	164.50
			10	164.50
25/07/2025	13:22:46.055	1		164.48
			1	164.48
			1	164.48
25/07/2025	13:22:04.919	8		164.46
			8	164.46
			8	164.46
25/07/2025	13:21:59.486	2		164.48
			2	164.48
			2	164.48
25/07/2025	13:21:36.822	15		164.56
			15	164.56
			15	164.56
25/07/2025	13:20:45.589	50		164.54
			50	164.54
			50	164.54
25/07/2025	13:20:33.946	10		164.52
			10	164.52
			10	164.52
25/07/2025	13:19:21.819	21		164.42
			21	164.42
			21	164.42
25/07/2025	13:17:32.395	3		164.54
			3	164.54
			3	164.54
25/07/2025	13:17:11.793	35		164.58
			35	164.58
			35	164.58
25/07/2025	13:12:53.219	250		164.50
			250	164.50
			205	164.50
			2	164.50
			36	164.50
			7	164.50
25/07/2025	13:11:08.598	300		164.46
			300	164.46
			300	164.46
25/07/2025	13:10:56.525	1		164.44
			1	164.44
			1	164.44
25/07/2025	13:10:54.794	7		164.40
			7	164.40
			7	164.40
25/07/2025	13:09:36.271	16		164.40
			16	164.40
			16	164.40
25/07/2025	13:08:20.978	1		164.36
			1	164.36
			1	164.36
25/07/2025	13:08:13.770	45		164.36
			45	164.36
			45	164.36
25/07/2025	13:08:13.400	3		164.26
			3	164.26
			3	164.26
25/07/2025	13:08:12.161	7		164.36
			7	164.36
			7	164.36
25/07/2025	13:07:18.012	15		164.36
			15	164.36
			15	164.36
25/07/2025	13:07:07.635	10		164.26
			10	164.26
			10	164.26
25/07/2025	13:06:44.400	30		164.24
			30	164.24
			30	164.24
25/07/2025	13:06:44.240	20		164.38
			20	164.38
			20	164.38
25/07/2025	13:06:25.728	10		164.36
			10	164.36
			10	164.36
25/07/2025	13:05:32.168	23		164.30
			23	164.30
			23	164.30
25/07/2025	13:05:24.813	122		164.30
			122	164.30
			122	164.30
25/07/2025	13:04:50.298	20		164.30
			20	164.30
			20	164.30
25/07/2025	13:02:00.560	4		164.26
			4	164.26
			4	164.26
25/07/2025	13:01:41.591	50		164.34
			50	164.34
			50	164.34
25/07/2025	13:01:26.518	20		164.22
			20	164.22
			20	164.22
25/07/2025	12:59:52.020	30		164.14
			30	164.14
			30	164.14
25/07/2025	12:59:42.314	4		164.14
			4	164.14
			4	164.14
25/07/2025	12:59:02.598	10		164.24
			10	164.24
			10	164.24
25/07/2025	12:58:07.888	31		164.20
			31	164.20
			31	164.20
25/07/2025	12:57:53.676	1		164.30
			1	164.30
			1	164.30
25/07/2025	12:56:05.651	30		164.26
			30	164.26
			30	164.26
25/07/2025	12:53:41.778	131		164.34
			131	164.34
			131	164.34
25/07/2025	12:53:31.005	36		164.38
			36	164.38
			36	164.38
25/07/2025	12:52:53.018	18		164.36
			18	164.36
			18	164.36
25/07/2025	12:52:46.973	3		164.26
			3	164.26
			3	164.26
25/07/2025	12:52:22.726	1		164.38
			1	164.38
			1	164.38
25/07/2025	12:51:15.929	3		164.38
			3	164.38
			3	164.38
25/07/2025	12:50:59.840	14		164.30
			14	164.30
			14	164.30
25/07/2025	12:50:41.517	55		164.24
			55	164.24
			55	164.24
25/07/2025	12:50:06.937	12		164.28
			12	164.28
			12	164.28
25/07/2025	12:49:38.120	1		164.16
			1	164.16
			1	164.16
25/07/2025	12:48:56.841	90		164.20
			90	164.20
			90	164.20
25/07/2025	12:48:38.084	100		164.18
			100	164.18
			100	164.18
25/07/2025	12:48:23.378	25		164.18
			25	164.18
			25	164.18
25/07/2025	12:46:01.848	25		164.16
			25	164.16
			25	164.16
25/07/2025	12:45:33.498	36		164.16
			36	164.16
			36	164.16
25/07/2025	12:45:15.001	19		164.18
			19	164.18
			19	164.18
25/07/2025	12:44:28.303	4		164.04
			4	164.04
			4	164.04
25/07/2025	12:44:13.937	3		164.18
			3	164.18
			3	164.18
25/07/2025	12:42:28.733	6		164.18
			6	164.18
			6	164.18
25/07/2025	12:41:39.889	129		164.02
			129	164.02
			129	164.02
25/07/2025	12:41:31.148	500		164.02
			500	164.02
			500	164.02
25/07/2025	12:39:52.667	1		164.08
			1	164.08
			1	164.08
25/07/2025	12:39:07.086	5		163.92
			5	163.92
			5	163.92
25/07/2025	12:39:04.069	91		164.02
			91	164.02
			91	164.02
25/07/2025	12:38:26.139	150		163.94
			150	163.94
			150	163.94
25/07/2025	12:37:21.856	1		163.94
			1	163.94
			1	163.94
25/07/2025	12:35:13.632	200		163.98
			200	163.98
			200	163.98
25/07/2025	12:32:23.442	18		163.92
			18	163.92
			18	163.92
25/07/2025	12:32:14.847	8		163.92
			8	163.92
			8	163.92
25/07/2025	12:31:27.137	10		163.90
			10	163.90
			10	163.90
25/07/2025	12:30:00.308	25		163.88
			25	163.88
			25	163.88
25/07/2025	12:29:46.868	30		163.88
			30	163.88
			30	163.88
25/07/2025	12:28:24.213	63		163.76
			63	163.76
			63	163.76
25/07/2025	12:28:06.842	7		163.86
			7	163.86
			7	163.86
25/07/2025	12:26:32.970	250		163.92
			250	163.92
			250	163.92
25/07/2025	12:26:08.877	90		163.94
			90	163.94
			90	163.94
25/07/2025	12:25:53.649	30		163.90
			30	163.90
			30	163.90
25/07/2025	12:25:47.349	10		163.92
			10	163.92
			10	163.92
25/07/2025	12:25:09.432	4		163.94
			4	163.94
			4	163.94
25/07/2025	12:24:46.580	3		163.82
			3	163.82
			3	163.82
25/07/2025	12:24:28.271	40		163.92
			40	163.92
			40	163.92
25/07/2025	12:24:23.540	37		163.92
			37	163.92
			37	163.92
25/07/2025	12:24:14.874	4		163.92
			4	163.92
			4	163.92
25/07/2025	12:21:03.786	11		163.80
			11	163.80
			11	163.80
25/07/2025	12:20:51.982	12		163.86
			12	163.86
			12	163.86
25/07/2025	12:20:30.151	15		163.86
			15	163.86
			15	163.86
25/07/2025	12:19:05.300	11		163.86
			11	163.86
			11	163.86
25/07/2025	12:19:05.240	4		163.86
			4	163.86
			4	163.86
25/07/2025	12:18:21.325	20		163.74
			20	163.74
			20	163.74
25/07/2025	12:18:10.694	189		163.76
			189	163.76
			189	163.76
25/07/2025	12:18:06.449	355		163.76
			355	163.76
			250	163.76
			50	163.76
			55	163.76
25/07/2025	12:16:06.348	250		163.76
			250	163.76
			250	163.76
25/07/2025	12:15:09.560	5		163.84
			5	163.84
			5	163.84
25/07/2025	12:14:55.281	30		163.76
			30	163.76
			30	163.76
25/07/2025	12:14:33.303	70		163.76
			70	163.76
			70	163.76
25/07/2025	12:11:23.696	9		163.76
			9	163.76
			9	163.76
25/07/2025	12:10:10.469	152		163.90
			152	163.90
			152	163.90
25/07/2025	12:09:57.331	1		163.76
			1	163.76
			1	163.76
25/07/2025	12:09:16.628	20		163.86
			20	163.86
			20	163.86
25/07/2025	12:09:10.671	23		163.88
			23	163.88
			23	163.88
25/07/2025	12:07:48.599	12		163.90
			12	163.90
			12	163.90
25/07/2025	12:07:45.831	6		163.78
			6	163.78
			6	163.78
25/07/2025	12:06:28.722	5		163.92
			5	163.92
			5	163.92
25/07/2025	12:06:11.492	18		163.90
			18	163.90
			18	163.90
25/07/2025	12:04:54.994	4		163.92
			4	163.92
			4	163.92
25/07/2025	12:04:01.585	1		163.98
			1	163.98
			1	163.98
25/07/2025	12:03:36.543	10		163.94
			8	163.94
			10	163.94
			2	163.94
25/07/2025	12:02:33.598	10		163.98
			10	163.98
			10	163.98
25/07/2025	12:02:16.286	5		164.00
			5	164.00
			5	164.00
25/07/2025	12:01:38.622	2		164.00
			2	164.00
			2	164.00
25/07/2025	12:01:07.219	4		163.80
			4	163.80
			4	163.80
25/07/2025	12:01:06.235	4		163.90
			4	163.90
			4	163.90
25/07/2025	12:01:04.221	7		163.90
			7	163.90
			7	163.90
25/07/2025	12:00:24.416	50		163.80
			50	163.80
			50	163.80
25/07/2025	11:59:55.050	20		163.90
			20	163.90
			20	163.90
25/07/2025	11:59:33.378	2		163.88
			2	163.88
			2	163.88
25/07/2025	11:59:17.673	3		163.76
			3	163.76
			3	163.76
25/07/2025	11:58:59.809	2		163.90
			2	163.90
			2	163.90
25/07/2025	11:58:50.093	3		163.90
			3	163.90
			3	163.90
25/07/2025	11:58:43.143	1		163.86
			1	163.86
			1	163.86
25/07/2025	11:58:02.284	1		163.90
			1	163.90
			1	163.90
25/07/2025	11:57:37.547	19		163.78
			19	163.78
			19	163.78
25/07/2025	11:57:01.786	7		163.88
			7	163.88
			7	163.88
25/07/2025	11:56:22.451	100		163.80
			100	163.80
			100	163.80
25/07/2025	11:55:47.690	120		163.78
			120	163.78
			120	163.78
25/07/2025	11:55:29.235	10		163.78
			10	163.78
			10	163.78
25/07/2025	11:54:57.701	100		163.78
			100	163.78
			100	163.78
25/07/2025	11:53:57.011	1		163.74
			1	163.74
			1	163.74
25/07/2025	11:53:38.718	15		163.78
			15	163.78
			15	163.78
25/07/2025	11:53:30.211	20		163.78
			20	163.78
			20	163.78
25/07/2025	11:53:21.852	5		163.78
			5	163.78
			5	163.78
25/07/2025	11:51:49.493	1		163.78
			1	163.78
			1	163.78
25/07/2025	11:50:17.811	2		163.74
			2	163.74
			2	163.74
25/07/2025	11:49:13.305	40		163.66
			40	163.66
			40	163.66
25/07/2025	11:47:34.833	40		163.72
			40	163.72
			40	163.72
25/07/2025	11:47:22.508	17		163.70
			17	163.70
			17	163.70
25/07/2025	11:46:46.167	100		163.78
			100	163.78
			100	163.78
25/07/2025	11:46:21.797	280		163.72
			280	163.72
			280	163.72
25/07/2025	11:45:16.607	52		163.76
			52	163.76
			52	163.76
25/07/2025	11:44:58.654	1		163.76
			1	163.76
			1	163.76
25/07/2025	11:44:56.021	12		163.76
			12	163.76
			12	163.76
25/07/2025	11:44:17.592	20		163.64
			20	163.64
			20	163.64
25/07/2025	11:44:09.471	1		163.76
			1	163.76
			1	163.76
25/07/2025	11:44:09.215	4		163.76
			4	163.76
			4	163.76
25/07/2025	11:44:05.941	61		163.78
			61	163.78
			61	163.78
25/07/2025	11:43:37.385	1		163.78
			1	163.78
			1	163.78
25/07/2025	11:43:22.889	10		163.66
			10	163.66
			10	163.66
25/07/2025	11:42:01.654	70		163.68
			70	163.68
			70	163.68
25/07/2025	11:41:19.881	10		163.78
			10	163.78
			10	163.78
25/07/2025	11:39:53.299	26		163.78
			26	163.78
			26	163.78
25/07/2025	11:39:40.512	50		163.78
			50	163.78
			50	163.78
25/07/2025	11:39:30.449	250		163.78
			250	163.78
			250	163.78
25/07/2025	11:37:40.961	100		163.78
			100	163.78
			100	163.78
25/07/2025	11:37:16.929	42		163.70
			42	163.70
			42	163.70
25/07/2025	11:35:57.576	15		163.78
			15	163.78
			15	163.78
25/07/2025	11:35:22.229	70		163.78
			70	163.78
			70	163.78
25/07/2025	11:34:34.630	1		163.78
			1	163.78
			1	163.78
25/07/2025	11:32:56.606	2		163.68
			2	163.68
			2	163.68
25/07/2025	11:32:35.018	300		163.70
			300	163.70
			300	163.70
25/07/2025	11:32:32.891	25		163.70
			25	163.70
			25	163.70
25/07/2025	11:32:13.955	122		163.70
			122	163.70
			122	163.70
25/07/2025	11:31:44.734	120		163.76
			120	163.76
			120	163.76
25/07/2025	11:31:18.155	85		163.74
			85	163.74
			85	163.74
25/07/2025	11:29:58.970	6		163.64
			6	163.64
			6	163.64
25/07/2025	11:29:13.782	1		163.68
			1	163.68
			1	163.68
25/07/2025	11:28:56.535	18		163.54
			18	163.54
			18	163.54
25/07/2025	11:28:35.874	500		163.54
			500	163.54
			500	163.54
25/07/2025	11:28:34.945	125		163.52
			125	163.52
			125	163.52
25/07/2025	11:28:27.010	6		163.50
			6	163.50
			6	163.50
25/07/2025	11:26:01.943	10		163.46
			10	163.46
			10	163.46
25/07/2025	11:21:11.633	50		163.42
			50	163.42
			50	163.42
25/07/2025	11:20:34.274	4		163.50
			4	163.50
			4	163.50
25/07/2025	11:20:33.958	6		163.46
			5	163.46
			1	163.46
			6	163.46
25/07/2025	11:19:04.481	485		163.50
			485	163.50
			485	163.50
25/07/2025	11:18:38.016	200		163.52
			200	163.52
			200	163.52
25/07/2025	11:18:09.501	5		163.50
			5	163.50
			5	163.50
25/07/2025	11:18:04.879	30		163.54
			30	163.54
			30	163.54
25/07/2025	11:18:03.290	2		163.54
			2	163.54
			2	163.54
25/07/2025	11:15:43.317	77		163.52
			77	163.52
			77	163.52
25/07/2025	11:15:02.450	1		163.52
			1	163.52
			1	163.52
25/07/2025	11:13:57.749	10		163.56
			10	163.56
			10	163.56
25/07/2025	11:13:41.662	1		163.56
			1	163.56
			1	163.56
25/07/2025	11:13:11.420	30		163.62
			30	163.62
			30	163.62
25/07/2025	11:12:01.079	20		163.64
			20	163.64
			20	163.64
25/07/2025	11:11:53.829	18		163.66
			18	163.66
			18	163.66
25/07/2025	11:11:15.197	20		163.54
			20	163.54
			20	163.54
25/07/2025	11:09:53.724	3		163.72
			3	163.72
			3	163.72
25/07/2025	11:09:52.548	1		163.62
			1	163.62
			1	163.62
25/07/2025	11:09:49.666	22		163.72
			22	163.72
			22	163.72
25/07/2025	11:08:56.463	1		163.74
			1	163.74
			1	163.74
25/07/2025	11:08:44.852	5		163.74
			5	163.74
			5	163.74
25/07/2025	11:08:29.739	30		163.74
			30	163.74
			30	163.74
25/07/2025	11:06:21.127	15		163.52
			15	163.52
			15	163.52
25/07/2025	11:06:18.221	8		163.52
			8	163.52
			8	163.52
25/07/2025	11:05:53.909	24		163.60
			24	163.60
			24	163.60
25/07/2025	11:05:49.439	8		163.60
			8	163.60
			8	163.60
25/07/2025	11:03:48.471	2		163.60
			2	163.60
			2	163.60
25/07/2025	11:02:46.758	62		163.52
			41	163.52
			21	163.52
			62	163.52

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

PUMA SE

Bid: 20.62 / Ask: 20.63
Volume: 1 241 534
-15.59%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 15:11:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice