Tradegate Exchange

Alphabet Inc. Class A

839

708

142.82

Date	Time	Volume	Order Volume	Price
14/05/2025	14:38:11.050	30		142.82
			30	142.82
			30	142.82
14/05/2025	14:36:56.292	5		142.94
			5	142.94
			5	142.94
14/05/2025	14:36:42.233	20		142.96
			20	142.96
			20	142.96
14/05/2025	14:36:30.622	174		142.86
			174	142.86
			174	142.86
14/05/2025	14:36:23.612	1		142.84
			1	142.84
			1	142.84
14/05/2025	14:36:05.850	2		142.82
			2	142.82
			2	142.82
14/05/2025	14:35:39.896	15		142.80
			15	142.80
			15	142.80
14/05/2025	14:35:18.723	6		142.84
			6	142.84
			6	142.84
14/05/2025	14:35:10.082	17		142.92
			17	142.92
			17	142.92
14/05/2025	14:34:05.942	20		142.86
			20	142.86
			20	142.86
14/05/2025	14:34:05.877	65		142.86
			65	142.86
			65	142.86
14/05/2025	14:34:03.863	35		142.90
			35	142.90
			35	142.90
14/05/2025	14:32:37.700	20		142.98
			20	142.98
			20	142.98
14/05/2025	14:30:22.992	1		142.92
			1	142.92
			1	142.92
14/05/2025	14:29:42.649	100		142.88
			100	142.88
			100	142.88
14/05/2025	14:29:17.379	34		143.04
			34	143.04
			34	143.04
14/05/2025	14:28:25.975	3		142.96
			3	142.96
			3	142.96
14/05/2025	14:28:20.236	3		142.90
			3	142.90
			3	142.90
14/05/2025	14:28:07.860	11		142.98
			11	142.98
			11	142.98
14/05/2025	14:28:07.761	7		142.98
			7	142.98
			7	142.98
14/05/2025	14:26:58.731	1		142.98
			1	142.98
			1	142.98
14/05/2025	14:26:44.440	17		143.00
			17	143.00
			17	143.00
14/05/2025	14:26:18.185	1		143.00
			1	143.00
			1	143.00
14/05/2025	14:25:46.184	25		143.06
			25	143.06
			25	143.06
14/05/2025	14:25:45.017	110		143.06
			110	143.06
			110	143.06
14/05/2025	14:24:56.156	1		143.00
			1	143.00
			1	143.00
14/05/2025	14:24:35.133	2		143.08
			2	143.08
			2	143.08
14/05/2025	14:24:07.621	5		143.08
			5	143.08
			5	143.08
14/05/2025	14:24:00.742	100		143.14
			100	143.14
			100	143.14
14/05/2025	14:23:59.531	40		143.06
			40	143.06
			40	143.06
14/05/2025	14:23:12.745	6		143.10
			6	143.10
			6	143.10
14/05/2025	14:22:11.049	3		143.04
			3	143.04
			3	143.04
14/05/2025	14:21:55.153	3		143.06
			3	143.06
			3	143.06
14/05/2025	14:19:05.557	8		143.10
			8	143.10
			8	143.10
14/05/2025	14:19:03.568	70		143.06
			70	143.06
			70	143.06
14/05/2025	14:18:57.100	1		143.08
			1	143.08
			1	143.08
14/05/2025	14:18:42.077	11		143.10
			11	143.10
			11	143.10
14/05/2025	14:17:51.282	50		143.10
			50	143.10
			50	143.10
14/05/2025	14:17:23.853	100		143.08
			100	143.08
			100	143.08
14/05/2025	14:16:28.112	11		143.10
			11	143.10
			11	143.10
14/05/2025	14:16:03.048	21		143.06
			21	143.06
			21	143.06
14/05/2025	14:15:53.035	5		143.06
			5	143.06
			5	143.06
14/05/2025	14:15:30.407	8		143.10
			8	143.10
			8	143.10
14/05/2025	14:15:20.306	4		143.08
			4	143.08
			4	143.08
14/05/2025	14:15:17.829	2		143.08
			2	143.08
			2	143.08
14/05/2025	14:15:00.239	7		143.08
			7	143.08
			7	143.08
14/05/2025	14:14:44.585	40		143.04
			40	143.04
			40	143.04
14/05/2025	14:14:10.681	30		143.14
			30	143.14
			30	143.14
14/05/2025	14:13:11.238	5		143.06
			5	143.06
			5	143.06
14/05/2025	14:12:22.002	20		143.16
			20	143.16
			20	143.16
14/05/2025	14:11:36.640	20		143.14
			20	143.14
			20	143.14
14/05/2025	14:11:31.916	5		143.16
			5	143.16
			5	143.16
14/05/2025	14:11:17.597	100		143.16
			100	143.16
			100	143.16
14/05/2025	14:10:46.226	20		143.18
			20	143.18
			20	143.18
14/05/2025	14:10:10.854	25		143.10
			25	143.10
			25	143.10
14/05/2025	14:09:49.922	20		143.12
			20	143.12
			20	143.12
14/05/2025	14:09:30.248	70		143.10
			70	143.10
			70	143.10
14/05/2025	14:09:07.779	100		143.14
			100	143.14
			100	143.14
14/05/2025	14:07:36.305	22		143.12
			22	143.12
			22	143.12
14/05/2025	14:07:09.227	10		143.12
			10	143.12
			10	143.12
14/05/2025	14:06:41.482	10		143.10
			10	143.10
			10	143.10
14/05/2025	14:06:39.620	100		143.08
			100	143.08
			100	143.08
14/05/2025	14:05:30.910	56		143.08
			56	143.08
			56	143.08
14/05/2025	14:04:52.022	15		143.00
			15	143.00
			15	143.00
14/05/2025	14:03:02.998	14		143.04
			14	143.04
			14	143.04
14/05/2025	14:02:44.220	10		143.08
			10	143.08
			10	143.08
14/05/2025	14:02:22.625	20		143.00
			20	143.00
			20	143.00
14/05/2025	14:01:58.868	13		143.00
			13	143.00
			13	143.00
14/05/2025	14:00:42.737	1		143.06
			1	143.06
			1	143.06
14/05/2025	14:00:37.575	14		143.08
			14	143.08
			14	143.08
14/05/2025	13:59:33.653	10		143.14
			10	143.14
			10	143.14
14/05/2025	13:59:06.306	35		143.22
			35	143.22
			35	143.22
14/05/2025	13:58:36.249	17		143.10
			17	143.10
			17	143.10
14/05/2025	13:58:30.322	29		143.16
			29	143.16
			29	143.16
14/05/2025	13:58:13.476	5		143.20
			5	143.20
			5	143.20
14/05/2025	13:57:23.592	5		143.20
			5	143.20
			5	143.20
14/05/2025	13:56:49.137	83		143.08
			83	143.08
			83	143.08
14/05/2025	13:56:49.060	50		143.08
			50	143.08
			50	143.08
14/05/2025	13:56:35.247	15		143.06
			15	143.06
			15	143.06
14/05/2025	13:54:08.410	40		143.10
			40	143.10
			40	143.10
14/05/2025	13:53:51.865	100		143.06
			100	143.06
			100	143.06
14/05/2025	13:53:43.741	1		143.04
			1	143.04
			1	143.04
14/05/2025	13:53:30.081	43		143.04
			43	143.04
			43	143.04
14/05/2025	13:52:49.390	10		143.04
			10	143.04
			10	143.04
14/05/2025	13:52:17.035	20		143.08
			20	143.08
			20	143.08
14/05/2025	13:52:16.116	60		143.08
			60	143.08
			60	143.08
14/05/2025	13:51:26.724	50		143.10
			50	143.10
			50	143.10
14/05/2025	13:49:56.812	10		143.12
			10	143.12
			10	143.12
14/05/2025	13:49:52.858	10		143.12
			10	143.12
			10	143.12
14/05/2025	13:49:29.987	15		143.06
			15	143.06
			15	143.06
14/05/2025	13:48:20.869	6		143.02
			6	143.02
			6	143.02
14/05/2025	13:48:16.479	40		142.96
			40	142.96
			40	142.96
14/05/2025	13:47:23.607	350		143.02
			350	143.02
			350	143.02
14/05/2025	13:46:37.602	100		143.10
			100	143.10
			100	143.10
14/05/2025	13:45:51.471	70		143.02
			70	143.02
			70	143.02
14/05/2025	13:45:39.279	15		142.96
			15	142.96
			15	142.96
14/05/2025	13:45:14.000	100		143.00
			100	143.00
			100	143.00
14/05/2025	13:45:03.608	28		143.00
			28	143.00
			28	143.00
14/05/2025	13:44:20.608	10		143.02
			10	143.02
			10	143.02
14/05/2025	13:43:34.021	3		143.08
			3	143.08
			3	143.08
14/05/2025	13:42:51.519	8		143.04
			8	143.04
			8	143.04
14/05/2025	13:41:57.651	33		142.98
			33	142.98
			33	142.98
14/05/2025	13:41:16.025	100		143.04
			100	143.04
			100	143.04
14/05/2025	13:40:57.592	21		142.98
			21	142.98
			21	142.98
14/05/2025	13:40:03.577	50		143.00
			50	143.00
			50	143.00
14/05/2025	13:40:03.433	5		143.00
			5	143.00
			5	143.00
14/05/2025	13:38:28.554	9		142.98
			9	142.98
			9	142.98
14/05/2025	13:37:54.756	230		143.04
			230	143.04
			230	143.04
14/05/2025	13:37:49.406	15		143.04
			15	143.04
			15	143.04
14/05/2025	13:37:43.638	5		143.08
			5	143.08
			5	143.08
14/05/2025	13:37:00.449	1		143.10
			1	143.10
			1	143.10
14/05/2025	13:35:27.974	3		143.00
			3	143.00
			3	143.00
14/05/2025	13:35:22.238	7		143.06
			7	143.06
			7	143.06
14/05/2025	13:35:02.227	100		143.06
			100	143.06
			100	143.06
14/05/2025	13:34:59.501	1		143.06
			1	143.06
			1	143.06
14/05/2025	13:33:34.986	40		143.10
			40	143.10
			40	143.10
14/05/2025	13:31:23.942	42		143.18
			42	143.18
			42	143.18
14/05/2025	13:30:41.858	100		143.14
			100	143.14
			100	143.14
14/05/2025	13:30:11.392	37		143.18
			37	143.18
			37	143.18
14/05/2025	13:30:07.979	10		143.12
			10	143.12
			10	143.12
14/05/2025	13:29:29.232	75		143.10
			75	143.10
			75	143.10
14/05/2025	13:29:00.160	2		143.18
			2	143.18
			2	143.18
14/05/2025	13:28:37.205	15		143.20
			15	143.20
			15	143.20
14/05/2025	13:28:01.562	150		143.14
			150	143.14
			148	143.14
			2	143.14
14/05/2025	13:27:05.476	48		143.16
			48	143.16
			48	143.16
14/05/2025	13:26:53.851	50		143.16
			50	143.16
			50	143.16
14/05/2025	13:25:58.103	7		143.06
			7	143.06
			7	143.06
14/05/2025	13:25:29.138	1		143.18
			1	143.18
			1	143.18
14/05/2025	13:24:40.612	10		143.18
			10	143.18
			10	143.18
14/05/2025	13:23:47.411	18		143.16
			18	143.16
			18	143.16
14/05/2025	13:22:55.915	6		143.14
			6	143.14
			6	143.14
14/05/2025	13:22:29.051	1		143.22
			1	143.22
			1	143.22
14/05/2025	13:22:23.067	175		143.22
			175	143.22
			175	143.22
14/05/2025	13:22:18.091	13		143.22
			13	143.22
			13	143.22
14/05/2025	13:21:54.030	1		143.20
			1	143.20
			1	143.20
14/05/2025	13:20:16.837	50		143.20
			50	143.20
			50	143.20
14/05/2025	13:20:09.259	140		143.18
			140	143.18
			140	143.18
14/05/2025	13:20:08.118	126		143.18
			126	143.18
			126	143.18
14/05/2025	13:19:53.945	14		143.18
			14	143.18
			14	143.18
14/05/2025	13:17:43.562	50		143.06
			50	143.06
			50	143.06
14/05/2025	13:17:39.668	18		143.02
			18	143.02
			18	143.02
14/05/2025	13:16:41.117	5		142.96
			5	142.96
			5	142.96
14/05/2025	13:16:20.477	88		142.50
			1	142.50
			87	142.50
			88	142.50
14/05/2025	13:16:10.937	100		142.96
			33	142.96
			67	142.96
			100	142.96
14/05/2025	13:14:03.367	211		142.88
			211	142.88
			211	142.88
14/05/2025	13:13:56.656	55		142.88
			55	142.88
			55	142.88
14/05/2025	13:12:12.598	25		142.86
			25	142.86
			25	142.86
14/05/2025	13:11:58.011	6		142.90
			6	142.90
			6	142.90
14/05/2025	13:11:05.521	10		142.86
			10	142.86
			7	142.86
			3	142.86
14/05/2025	13:10:49.035	6		143.02
			6	143.02
			6	143.02
14/05/2025	13:09:24.913	54		143.00
			54	143.00
			54	143.00
14/05/2025	13:09:16.576	100		143.04
			100	143.04
			100	143.04
14/05/2025	13:08:41.985	5		143.06
			5	143.06
			5	143.06
14/05/2025	13:08:32.893	10		143.00
			10	143.00
			10	143.00
14/05/2025	13:08:16.596	20		142.96
			20	142.96
			20	142.96
14/05/2025	13:07:39.038	5		142.96
			5	142.96
			5	142.96
14/05/2025	13:05:58.598	50		142.98
			50	142.98
			50	142.98
14/05/2025	13:05:43.781	2		142.98
			2	142.98
			2	142.98
14/05/2025	13:05:23.322	7		143.04
			7	143.04
			7	143.04
14/05/2025	13:03:23.897	250		143.00
			250	143.00
			250	143.00
14/05/2025	13:02:27.529	16		143.08
			16	143.08
			16	143.08
14/05/2025	13:02:05.260	10		143.00
			10	143.00
			10	143.00
14/05/2025	13:01:29.062	5		142.92
			5	142.92
			5	142.92
14/05/2025	13:00:36.160	18		142.90
			18	142.90
			18	142.90
14/05/2025	13:00:13.832	1		142.92
			1	142.92
			1	142.92
14/05/2025	12:58:49.911	2		142.84
			2	142.84
			2	142.84
14/05/2025	12:58:43.904	60		142.84
			60	142.84
			60	142.84
14/05/2025	12:58:07.091	2		142.82
			2	142.82
			2	142.82
14/05/2025	12:56:09.308	35		142.84
			35	142.84
			35	142.84
14/05/2025	12:54:47.391	2		142.82
			2	142.82
			2	142.82
14/05/2025	12:54:39.014	70		142.90
			47	142.90
			70	142.90
			23	142.90
14/05/2025	12:53:40.100	2		142.90
			2	142.90
			2	142.90
14/05/2025	12:52:59.530	13		142.80
			13	142.80
			13	142.80
14/05/2025	12:52:08.935	2		142.82
			2	142.82
			2	142.82
14/05/2025	12:51:26.106	17		142.94
			17	142.94
			17	142.94
14/05/2025	12:51:22.975	7		142.92
			7	142.92
			7	142.92
14/05/2025	12:47:25.062	70		142.92
			70	142.92
			70	142.92
14/05/2025	12:46:40.741	10		142.80
			10	142.80
			10	142.80
14/05/2025	12:46:12.732	10		142.78
			10	142.78
			10	142.78
14/05/2025	12:45:57.506	8		142.90
			8	142.90
			8	142.90
14/05/2025	12:45:36.599	50		142.90
			50	142.90
			50	142.90
14/05/2025	12:40:44.112	3		142.76
			3	142.76
			3	142.76
14/05/2025	12:40:30.924	1		142.88
			1	142.88
			1	142.88
14/05/2025	12:39:31.727	1		142.90
			1	142.90
			1	142.90
14/05/2025	12:38:35.434	100		142.78
			100	142.78
			100	142.78
14/05/2025	12:38:07.822	18		142.90
			18	142.90
			18	142.90
14/05/2025	12:38:03.374	9		142.92
			9	142.92
			9	142.92
14/05/2025	12:37:26.487	40		142.78
			40	142.78
			40	142.78
14/05/2025	12:36:05.947	32		142.82
			32	142.82
			32	142.82
14/05/2025	12:36:02.272	2		142.82
			2	142.82
			2	142.82
14/05/2025	12:35:52.152	5		142.82
			5	142.82
			5	142.82
14/05/2025	12:35:27.450	4		142.80
			4	142.80
			4	142.80
14/05/2025	12:34:47.526	10		142.80
			10	142.80
			10	142.80
14/05/2025	12:32:02.288	2		142.70
			2	142.70
			2	142.70
14/05/2025	12:31:21.008	10		142.72
			10	142.72
			10	142.72
14/05/2025	12:30:51.862	10		142.78
			10	142.78
			10	142.78
14/05/2025	12:28:30.946	100		142.62
			100	142.62
			100	142.62
14/05/2025	12:27:34.115	1		142.74
			1	142.74
			1	142.74
14/05/2025	12:27:24.737	21		142.74
			21	142.74
			21	142.74
14/05/2025	12:27:22.435	2		142.74
			2	142.74
			2	142.74
14/05/2025	12:25:52.411	10		142.68
			10	142.68
			10	142.68
14/05/2025	12:24:49.013	35		142.72
			35	142.72
			35	142.72
14/05/2025	12:23:11.996	80		142.68
			80	142.68
			80	142.68
14/05/2025	12:23:05.019	5		142.70
			5	142.70
			5	142.70
14/05/2025	12:21:25.278	3		142.62
			3	142.62
			3	142.62
14/05/2025	12:20:37.909	20		142.44
			20	142.44
			20	142.44
14/05/2025	12:19:39.496	10		142.54
			10	142.54
			10	142.54
14/05/2025	12:19:04.777	6		142.50
			6	142.50
			6	142.50
14/05/2025	12:18:46.483	3		142.44
			3	142.44
			3	142.44
14/05/2025	12:18:40.344	20		142.50
			20	142.50
			20	142.50
14/05/2025	12:18:26.346	2		142.44
			2	142.44
			2	142.44
14/05/2025	12:18:17.034	901		142.42
			901	142.42
			901	142.42
14/05/2025	12:18:13.446	100		142.44
			100	142.44
			100	142.44
14/05/2025	12:18:13.131	20		142.42
			20	142.42
			20	142.42
14/05/2025	12:16:16.565	17		142.46
			17	142.46
			17	142.46
14/05/2025	12:15:54.316	5		142.44
			5	142.44
			5	142.44
14/05/2025	12:14:15.875	25		142.34
			25	142.34
			25	142.34
14/05/2025	12:13:40.351	2		142.30
			2	142.30
			2	142.30
14/05/2025	12:13:39.835	60		142.28
			60	142.28
			60	142.28
14/05/2025	12:13:37.404	15		142.36
			15	142.36
			15	142.36
14/05/2025	12:12:13.962	217		142.26
			217	142.26
			217	142.26
14/05/2025	12:11:59.250	500		142.30
			500	142.30
			500	142.30
14/05/2025	12:10:49.808	7		142.42
			7	142.42
			7	142.42
14/05/2025	12:09:42.947	118		142.34
			118	142.34
			118	142.34
14/05/2025	12:09:39.949	110		142.34
			110	142.34
			110	142.34
14/05/2025	12:09:13.386	5		142.26
			5	142.26
			5	142.26
14/05/2025	12:08:56.781	47		142.24
			47	142.24
			47	142.24
14/05/2025	12:07:46.268	20		142.24
			20	142.24
			20	142.24
14/05/2025	12:04:58.727	5		142.34
			5	142.34
			5	142.34
14/05/2025	12:03:37.844	15		142.24
			15	142.24
			15	142.24
14/05/2025	12:02:19.035	4		142.24
			4	142.24
			4	142.24
14/05/2025	11:58:41.436	500		142.16
			500	142.16
			500	142.16
14/05/2025	11:57:12.432	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:56:59.156	175		142.20
			175	142.20
			175	142.20
14/05/2025	11:56:31.665	7		142.12
			7	142.12
			7	142.12
14/05/2025	11:56:15.729	25		142.20
			25	142.20
			25	142.20
14/05/2025	11:53:57.509	25		142.06
			25	142.06
			25	142.06
14/05/2025	11:53:53.111	25		142.18
			20	142.18
			25	142.18
			5	142.18
14/05/2025	11:53:34.020	5		142.20
			5	142.20
			5	142.20
14/05/2025	11:53:27.658	1 501		142.24
			53	142.24
			1 448	142.24
			1	142.24
			1 500	142.24
14/05/2025	11:53:17.289	500		142.18
			500	142.18
			500	142.18
14/05/2025	11:51:55.472	7		142.12
			7	142.12
			7	142.12
14/05/2025	11:50:24.327	20		142.06
			20	142.06
			20	142.06
14/05/2025	11:49:45.418	20		141.94
			20	141.94
			20	141.94
14/05/2025	11:49:45.374	60		142.00
			8	142.00
			20	142.00
			60	142.00
			12	142.00
			2	142.00
			5	142.00
			3	142.00
			10	142.00
14/05/2025	11:49:39.111	3		142.06
			3	142.06
			3	142.06
14/05/2025	11:48:11.745	100		142.10
			100	142.10
			100	142.10
14/05/2025	11:48:11.674	158		142.12
			158	142.12
			158	142.12
14/05/2025	11:48:07.812	20		142.20
			20	142.20
			20	142.20
14/05/2025	11:46:33.370	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:46:20.832	1		142.20
			1	142.20
			1	142.20
14/05/2025	11:45:44.130	1		142.22
			1	142.22
			1	142.22
14/05/2025	11:45:21.481	4		142.22
			4	142.22
			4	142.22
14/05/2025	11:44:13.375	70		142.12
			70	142.12
			70	142.12
14/05/2025	11:43:21.401	30		142.20
			30	142.20
			30	142.20
14/05/2025	11:41:40.007	266		142.22
			266	142.22
			266	142.22
14/05/2025	11:41:34.117	20		142.26
			20	142.26
			20	142.26
14/05/2025	11:41:20.068	8		142.24
			8	142.24
			8	142.24
14/05/2025	11:41:17.334	75		142.28
			75	142.28
			75	142.28
14/05/2025	11:39:44.192	5		142.30
			5	142.30
			5	142.30
14/05/2025	11:38:19.392	35		142.24
			35	142.24
			35	142.24
14/05/2025	11:36:29.925	18		142.24
			18	142.24
			18	142.24
14/05/2025	11:33:32.926	100		142.24
			100	142.24
			100	142.24
14/05/2025	11:33:11.512	162		142.26
			162	142.26
			162	142.26
14/05/2025	11:32:31.021	7		142.24
			7	142.24
			7	142.24
14/05/2025	11:31:54.136	15		142.24
			15	142.24
			15	142.24
14/05/2025	11:31:17.048	4		142.26
			4	142.26
			4	142.26
14/05/2025	11:30:49.767	1		142.24
			1	142.24
			1	142.24
14/05/2025	11:30:26.780	2		142.22
			2	142.22
			2	142.22
14/05/2025	11:28:59.043	50		142.24
			50	142.24
			50	142.24
14/05/2025	11:28:14.394	12		142.20
			12	142.20
			12	142.20
14/05/2025	11:28:10.001	35		142.20
			35	142.20
			35	142.20
14/05/2025	11:27:16.678	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:25:54.092	1		142.30
			1	142.30
			1	142.30
14/05/2025	11:24:03.985	100		142.20
			100	142.20
			100	142.20
14/05/2025	11:23:26.634	3		142.26
			3	142.26
			3	142.26
14/05/2025	11:22:04.365	25		142.20
			25	142.20
			25	142.20
14/05/2025	11:21:35.946	50		142.12
			50	142.12
			50	142.12
14/05/2025	11:21:00.776	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:18:58.786	80		142.16
			80	142.16
			80	142.16
14/05/2025	11:18:51.795	20		142.24
			20	142.24
			20	142.24
14/05/2025	11:18:36.353	36		142.28
			36	142.28
			36	142.28
14/05/2025	11:17:35.779	3		142.14
			3	142.14
			3	142.14
14/05/2025	11:17:06.077	3		142.20
			3	142.20
			3	142.20
14/05/2025	11:17:04.774	10		142.20
			10	142.20
			10	142.20
14/05/2025	11:16:04.313	5		142.22
			5	142.22
			5	142.22
14/05/2025	11:16:02.799	10		142.18
			10	142.18
			10	142.18
14/05/2025	11:15:53.090	1		142.18
			1	142.18
			1	142.18
14/05/2025	11:15:50.573	3		142.22
			3	142.22
			3	142.22
14/05/2025	11:15:06.692	30		142.12
			30	142.12
			30	142.12
14/05/2025	11:13:17.199	1		142.32
			1	142.32
			1	142.32
14/05/2025	11:12:53.906	4		142.26
			4	142.26
			4	142.26
14/05/2025	11:12:21.466	2		142.30
			2	142.30
			2	142.30
14/05/2025	11:11:56.910	4		142.34
			4	142.34
			4	142.34
14/05/2025	11:11:39.255	1		142.34
			1	142.34
			1	142.34
14/05/2025	11:11:20.023	5		142.36
			5	142.36
			5	142.36
14/05/2025	11:10:55.575	3		142.26
			3	142.26
			3	142.26
14/05/2025	11:10:41.377	80		142.36
			80	142.36
			80	142.36
14/05/2025	11:10:22.224	3		142.44
			3	142.44
			3	142.44
14/05/2025	11:09:34.041	4		142.12
			4	142.12
			4	142.12
14/05/2025	11:08:50.018	10		142.22
			10	142.22
			10	142.22
14/05/2025	11:08:25.517	12		142.30
			12	142.30
			12	142.30
14/05/2025	11:08:04.563	14		142.30
			14	142.30
			14	142.30
14/05/2025	11:06:53.029	14		142.38
			14	142.38
			14	142.38
14/05/2025	11:06:35.191	20		142.26
			20	142.26
			20	142.26
14/05/2025	11:06:11.572	500		142.26
			500	142.26
			500	142.26
14/05/2025	11:05:06.048	350		142.30
			350	142.30
			350	142.30
14/05/2025	11:03:40.525	20		142.44
			20	142.44
			20	142.44
14/05/2025	11:03:24.772	5		142.40
			5	142.40
			5	142.40
14/05/2025	11:02:48.946	4		142.48
			4	142.48
			4	142.48
14/05/2025	11:02:31.320	1		142.42
			1	142.42
			1	142.42
14/05/2025	11:02:07.285	105		142.48
			105	142.48
			105	142.48
14/05/2025	11:01:33.641	6		142.46
			6	142.46
			6	142.46
14/05/2025	11:00:02.920	70		142.46
			70	142.46
			2	142.46
			33	142.46
			35	142.46
14/05/2025	10:57:53.912	113		142.48
			110	142.48
			3	142.48
			113	142.48
14/05/2025	10:57:53.663	500		142.48
			500	142.48
			500	142.48
14/05/2025	10:57:04.018	500		142.44
			500	142.44
			500	142.44
14/05/2025	10:56:52.227	2		142.54
			2	142.54
			2	142.54
14/05/2025	10:56:49.590	1		142.54
			1	142.54
			1	142.54
14/05/2025	10:56:48.544	35		142.54
			35	142.54
			35	142.54
14/05/2025	10:56:32.919	8		142.60
			8	142.60
			8	142.60
14/05/2025	10:55:33.255	5		142.54
			5	142.54
			5	142.54
14/05/2025	10:55:15.336	11		142.60
			11	142.60
			11	142.60
14/05/2025	10:54:57.672	1		142.58
			1	142.58
			1	142.58
14/05/2025	10:54:53.016	15		142.56
			15	142.56
			15	142.56
14/05/2025	10:54:05.068	15		142.40
			15	142.40
			15	142.40
14/05/2025	10:53:48.847	15		142.54
			15	142.54
			15	142.54
14/05/2025	10:52:57.822	20		142.54
			20	142.54
			20	142.54

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: 119.20 / Ask: 119.24
Volume: 539 910
+2.63%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:38:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice