Tradegate Exchange

Alphabet Inc. Class A

559

520

258.20

Date	Time	Volume	Order Volume	Price
19/12/2025	14:40:13.674	25		258.20
			25	258.20
			25	258.20
19/12/2025	14:39:36.177	8		258.35
			8	258.35
			8	258.35
19/12/2025	14:39:28.003	15		258.35
			15	258.35
			15	258.35
19/12/2025	14:39:01.877	25		258.10
			25	258.10
			25	258.10
19/12/2025	14:38:28.927	300		258.00
			300	258.00
			300	258.00
19/12/2025	14:38:28.867	10		258.00
			10	258.00
			10	258.00
19/12/2025	14:37:16.467	500		258.15
			500	258.15
			500	258.15
19/12/2025	14:36:52.117	1		258.15
			1	258.15
			1	258.15
19/12/2025	14:35:17.569	40		258.05
			40	258.05
			40	258.05
19/12/2025	14:33:51.609	60		258.30
			60	258.30
			60	258.30
19/12/2025	14:33:44.867	40		258.30
			40	258.30
			40	258.30
19/12/2025	14:32:51.225	50		258.10
			50	258.10
			50	258.10
19/12/2025	14:31:25.090	10		258.60
			10	258.60
			10	258.60
19/12/2025	14:30:55.856	1		258.35
			1	258.35
			1	258.35
19/12/2025	14:30:46.974	7		258.25
			7	258.25
			7	258.25
19/12/2025	14:29:54.841	2		258.80
			2	258.80
			2	258.80
19/12/2025	14:29:54.759	110		258.80
			110	258.80
			110	258.80
19/12/2025	14:27:35.167	25		258.60
			25	258.60
			25	258.60
19/12/2025	14:27:31.323	25		258.75
			25	258.75
			25	258.75
19/12/2025	14:27:29.514	40		258.60
			40	258.60
			40	258.60
19/12/2025	14:27:26.315	5		258.60
			5	258.60
			5	258.60
19/12/2025	14:26:36.784	4		258.75
			4	258.75
			4	258.75
19/12/2025	14:25:41.330	2		258.60
			2	258.60
			2	258.60
19/12/2025	14:25:10.358	50		258.80
			50	258.80
			50	258.80
19/12/2025	14:24:14.816	4		258.80
			4	258.80
			4	258.80
19/12/2025	14:23:47.439	28		258.80
			28	258.80
			28	258.80
19/12/2025	14:22:20.509	30		258.85
			30	258.85
			30	258.85
19/12/2025	14:21:50.740	1		258.65
			1	258.65
			1	258.65
19/12/2025	14:21:39.971	3		258.60
			3	258.60
			3	258.60
19/12/2025	14:20:51.334	50		258.45
			30	258.45
			20	258.45
			50	258.45
19/12/2025	14:19:17.304	19		258.30
			19	258.30
			19	258.30
19/12/2025	14:18:55.151	12		258.50
			12	258.50
			12	258.50
19/12/2025	14:18:00.562	11		258.35
			11	258.35
			11	258.35
19/12/2025	14:17:41.967	4		258.30
			4	258.30
			4	258.30
19/12/2025	14:13:13.098	20		258.45
			20	258.45
			20	258.45
19/12/2025	14:12:40.173	5		258.55
			5	258.55
			5	258.55
19/12/2025	14:12:22.814	100		258.40
			100	258.40
			100	258.40
19/12/2025	14:12:11.126	5		258.35
			5	258.35
			5	258.35
19/12/2025	14:11:03.140	500		258.20
			500	258.20
			500	258.20
19/12/2025	14:09:11.569	20		258.15
			20	258.15
			20	258.15
19/12/2025	14:08:34.641	2		258.15
			2	258.15
			2	258.15
19/12/2025	14:07:33.998	15		258.45
			15	258.45
			15	258.45
19/12/2025	14:05:30.721	60		258.35
			60	258.35
			60	258.35
19/12/2025	14:05:17.230	46		258.35
			46	258.35
			46	258.35
19/12/2025	14:03:25.221	1		258.35
			1	258.35
			1	258.35
19/12/2025	14:02:57.176	1		258.50
			1	258.50
			1	258.50
19/12/2025	14:02:06.438	500		258.50
			500	258.50
			500	258.50
19/12/2025	14:01:52.717	500		258.40
			500	258.40
			500	258.40
19/12/2025	13:57:47.762	6		258.45
			6	258.45
			6	258.45
19/12/2025	13:57:12.880	9		258.60
			9	258.60
			9	258.60
19/12/2025	13:55:12.249	9		258.25
			9	258.25
			9	258.25
19/12/2025	13:53:56.722	6		258.35
			6	258.35
			6	258.35
19/12/2025	13:52:35.067	26		258.30
			26	258.30
			26	258.30
19/12/2025	13:50:16.796	19		258.45
			19	258.45
			19	258.45
19/12/2025	13:49:33.112	30		258.50
			30	258.50
			30	258.50
19/12/2025	13:49:29.331	1		258.40
			1	258.40
			1	258.40
19/12/2025	13:48:25.623	19		258.40
			19	258.40
			19	258.40
19/12/2025	13:48:21.685	96		258.40
			96	258.40
			96	258.40
19/12/2025	13:47:25.667	18		258.45
			18	258.45
			18	258.45
19/12/2025	13:45:26.548	44		258.50
			20	258.50
			44	258.50
			24	258.50
19/12/2025	13:43:08.264	80		258.55
			80	258.55
			80	258.55
19/12/2025	13:41:02.210	73		258.60
			73	258.60
			73	258.60
19/12/2025	13:39:05.387	50		258.60
			50	258.60
			50	258.60
19/12/2025	13:37:57.638	58		258.65
			58	258.65
			58	258.65
19/12/2025	13:36:27.782	22		258.60
			22	258.60
			22	258.60
19/12/2025	13:36:26.276	1		258.60
			1	258.60
			1	258.60
19/12/2025	13:36:06.234	16		258.70
			16	258.70
			16	258.70
19/12/2025	13:34:21.522	50		258.65
			50	258.65
			50	258.65
19/12/2025	13:34:16.808	2		258.75
			2	258.75
			2	258.75
19/12/2025	13:31:47.093	38		258.75
			38	258.75
			38	258.75
19/12/2025	13:30:20.307	3		258.75
			3	258.75
			3	258.75
19/12/2025	13:29:40.705	10		258.60
			10	258.60
			10	258.60
19/12/2025	13:28:46.643	30		258.60
			30	258.60
			30	258.60
19/12/2025	13:27:59.639	53		258.65
			53	258.65
			53	258.65
19/12/2025	13:27:24.941	20		258.80
			20	258.80
			20	258.80
19/12/2025	13:26:45.562	12		258.95
			12	258.95
			12	258.95
19/12/2025	13:26:43.255	75		258.85
			75	258.85
			75	258.85
19/12/2025	13:26:10.697	1		258.95
			1	258.95
			1	258.95
19/12/2025	13:25:44.223	20		258.90
			20	258.90
			20	258.90
19/12/2025	13:24:02.280	2		258.95
			2	258.95
			2	258.95
19/12/2025	13:23:20.354	20		258.85
			20	258.85
			20	258.85
19/12/2025	13:22:40.261	4		258.95
			4	258.95
			4	258.95
19/12/2025	13:21:29.902	1		259.05
			1	259.05
			1	259.05
19/12/2025	13:19:36.838	9		258.95
			9	258.95
			9	258.95
19/12/2025	13:16:15.866	60		258.85
			60	258.85
			60	258.85
19/12/2025	13:15:10.841	100		258.90
			100	258.90
			100	258.90
19/12/2025	13:15:00.981	4		259.00
			4	259.00
			4	259.00
19/12/2025	13:13:50.156	10		259.05
			10	259.05
			10	259.05
19/12/2025	13:13:47.550	20		258.90
			20	258.90
			20	258.90
19/12/2025	13:12:56.196	60		258.90
			60	258.90
			60	258.90
19/12/2025	13:12:34.546	10		259.10
			10	259.10
			10	259.10
19/12/2025	13:12:33.391	2		259.10
			2	259.10
			2	259.10
19/12/2025	13:10:33.782	50		258.90
			50	258.90
			50	258.90
19/12/2025	13:09:49.165	1		259.00
			1	259.00
			1	259.00
19/12/2025	13:09:16.223	5		259.05
			5	259.05
			5	259.05
19/12/2025	13:09:06.135	47		259.05
			47	259.05
			47	259.05
19/12/2025	13:08:24.344	60		258.85
			60	258.85
			60	258.85
19/12/2025	13:07:54.780	8		258.90
			8	258.90
			8	258.90
19/12/2025	13:05:42.854	38		259.10
			38	259.10
			38	259.10
19/12/2025	13:05:35.492	1		259.20
			1	259.20
			1	259.20
19/12/2025	13:04:42.049	6		259.30
			6	259.30
			6	259.30
19/12/2025	13:03:26.545	3		259.20
			3	259.20
			3	259.20
19/12/2025	13:03:08.420	1		259.35
			1	259.35
			1	259.35
19/12/2025	13:02:31.316	177		259.05
			177	259.05
			177	259.05
19/12/2025	13:02:31.283	73		259.05
			73	259.05
			73	259.05
19/12/2025	13:02:17.707	1		259.00
			1	259.00
			1	259.00
19/12/2025	13:02:09.237	4		258.90
			4	258.90
			4	258.90
19/12/2025	13:02:09.190	20		259.00
			20	259.00
			20	259.00
19/12/2025	13:02:01.861	250		259.05
			250	259.05
			250	259.05
19/12/2025	13:00:05.885	492		259.20
			492	259.20
			492	259.20
19/12/2025	12:59:07.032	2		259.00
			2	259.00
			2	259.00
19/12/2025	12:58:08.975	50		258.95
			50	258.95
			50	258.95
19/12/2025	12:57:55.731	4		258.95
			4	258.95
			4	258.95
19/12/2025	12:56:44.247	1		259.00
			1	259.00
			1	259.00
19/12/2025	12:55:21.043	60		259.10
			60	259.10
			60	259.10
19/12/2025	12:52:33.714	15		259.05
			15	259.05
			15	259.05
19/12/2025	12:51:53.374	6		259.05
			6	259.05
			6	259.05
19/12/2025	12:51:09.614	500		259.00
			500	259.00
			500	259.00
19/12/2025	12:51:09.414	8		259.05
			1	259.05
			7	259.05
			8	259.05
19/12/2025	12:50:45.990	500		259.00
			500	259.00
			500	259.00
19/12/2025	12:50:17.178	32		259.05
			32	259.05
			32	259.05
19/12/2025	12:50:07.712	2		259.10
			2	259.10
			2	259.10
19/12/2025	12:49:06.343	1		258.95
			1	258.95
			1	258.95
19/12/2025	12:49:05.291	11		259.10
			11	259.10
			11	259.10
19/12/2025	12:48:06.394	2		259.10
			2	259.10
			2	259.10
19/12/2025	12:47:56.208	6		259.00
			6	259.00
			6	259.00
19/12/2025	12:47:51.232	11		259.00
			11	259.00
			11	259.00
19/12/2025	12:44:46.857	1		259.05
			1	259.05
			1	259.05
19/12/2025	12:44:39.538	249		259.10
			249	259.10
			249	259.10
19/12/2025	12:42:38.733	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:42:30.730	20		259.00
			20	259.00
			20	259.00
19/12/2025	12:41:29.831	36		258.90
			36	258.90
			36	258.90
19/12/2025	12:40:31.901	20		258.95
			20	258.95
			20	258.95
19/12/2025	12:39:20.541	500		258.95
			500	258.95
			500	258.95
19/12/2025	12:39:19.601	8		259.05
			8	259.05
			8	259.05
19/12/2025	12:39:05.590	5		258.95
			5	258.95
			5	258.95
19/12/2025	12:37:02.429	3		259.15
			3	259.15
			3	259.15
19/12/2025	12:36:59.003	58		259.00
			58	259.00
			58	259.00
19/12/2025	12:36:11.592	25		259.20
			25	259.20
			25	259.20
19/12/2025	12:35:56.462	100		259.20
			100	259.20
			100	259.20
19/12/2025	12:34:45.203	5		259.20
			5	259.20
			5	259.20
19/12/2025	12:34:19.968	2		259.20
			2	259.20
			2	259.20
19/12/2025	12:33:17.061	1		259.15
			1	259.15
			1	259.15
19/12/2025	12:32:32.945	58		259.05
			58	259.05
			58	259.05
19/12/2025	12:31:40.512	4		259.05
			4	259.05
			4	259.05
19/12/2025	12:30:04.757	3		259.00
			3	259.00
			3	259.00
19/12/2025	12:29:52.738	20		259.00
			20	259.00
			20	259.00
19/12/2025	12:29:48.283	57		259.00
			57	259.00
			57	259.00
19/12/2025	12:27:46.074	3 782		258.80
			3 782	258.80
			500	258.80
			3 282	258.80
19/12/2025	12:27:11.848	500		259.05
			500	259.05
			500	259.05
19/12/2025	12:25:16.821	7		259.00
			7	259.00
			7	259.00
19/12/2025	12:24:43.576	14		258.80
			14	258.80
			14	258.80
19/12/2025	12:24:15.299	2		259.00
			2	259.00
			2	259.00
19/12/2025	12:24:02.353	23		259.05
			23	259.05
			23	259.05
19/12/2025	12:22:13.074	4		259.10
			4	259.10
			4	259.10
19/12/2025	12:21:52.504	10		259.10
			10	259.10
			10	259.10
19/12/2025	12:20:48.291	10		259.00
			10	259.00
			10	259.00
19/12/2025	12:20:40.402	4		259.10
			4	259.10
			4	259.10
19/12/2025	12:20:14.863	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:18:12.869	4		258.95
			4	258.95
			4	258.95
19/12/2025	12:16:37.544	1		259.05
			1	259.05
			1	259.05
19/12/2025	12:15:06.444	110		259.05
			110	259.05
			110	259.05
19/12/2025	12:14:37.894	15		259.10
			15	259.10
			15	259.10
19/12/2025	12:14:21.563	4		259.00
			4	259.00
			4	259.00
19/12/2025	12:14:11.507	10		259.00
			10	259.00
			10	259.00
19/12/2025	12:14:10.361	8		259.00
			8	259.00
			8	259.00
19/12/2025	12:14:01.107	8		259.00
			8	259.00
			8	259.00
19/12/2025	12:13:33.707	30		259.15
			30	259.15
			30	259.15
19/12/2025	12:13:28.601	20		258.95
			20	258.95
			20	258.95
19/12/2025	12:13:06.829	250		258.90
			250	258.90
			250	258.90
19/12/2025	12:10:22.416	17		258.85
			17	258.85
			17	258.85
19/12/2025	12:09:48.954	2		258.90
			2	258.90
			2	258.90
19/12/2025	12:07:53.421	25		258.90
			25	258.90
			25	258.90
19/12/2025	12:07:42.446	5		258.85
			5	258.85
			5	258.85
19/12/2025	12:02:52.862	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:02:42.373	1		258.90
			1	258.90
			1	258.90
19/12/2025	12:02:11.136	2		259.05
			2	259.05
			2	259.05
19/12/2025	12:01:58.247	5		258.90
			5	258.90
			5	258.90
19/12/2025	12:01:47.260	8		259.10
			8	259.10
			8	259.10
19/12/2025	12:01:43.596	5		258.95
			5	258.95
			5	258.95
19/12/2025	12:01:35.684	25		259.00
			25	259.00
			25	259.00
19/12/2025	12:01:30.646	193		259.05
			193	259.05
			193	259.05
19/12/2025	12:00:28.243	19		258.90
			19	258.90
			19	258.90
19/12/2025	12:00:28.158	5		258.90
			5	258.90
			5	258.90
19/12/2025	12:00:28.075	152		259.00
			100	259.00
			2	259.00
			40	259.00
			152	259.00
			10	259.00
19/12/2025	11:59:48.418	56		259.05
			56	259.05
			56	259.05
19/12/2025	11:58:51.598	20		259.05
			20	259.05
			20	259.05
19/12/2025	11:58:39.837	5		259.15
			5	259.15
			5	259.15
19/12/2025	11:56:07.185	1		259.05
			1	259.05
			1	259.05
19/12/2025	11:55:33.519	10		259.15
			10	259.15
			10	259.15
19/12/2025	11:51:26.539	10		259.35
			10	259.35
			10	259.35
19/12/2025	11:50:58.928	3		259.20
			3	259.20
			3	259.20
19/12/2025	11:50:16.624	35		259.35
			35	259.35
			35	259.35
19/12/2025	11:49:36.882	70		259.35
			70	259.35
			70	259.35
19/12/2025	11:46:49.195	30		259.45
			30	259.45
			30	259.45
19/12/2025	11:45:16.784	6		259.50
			6	259.50
			6	259.50
19/12/2025	11:44:25.209	340		259.25
			340	259.25
			340	259.25
19/12/2025	11:44:11.882	18		259.25
			18	259.25
			18	259.25
19/12/2025	11:44:11.487	40		259.40
			40	259.40
			40	259.40
19/12/2025	11:44:03.900	400		259.35
			400	259.35
			400	259.35
19/12/2025	11:41:48.374	15		259.50
			15	259.50
			15	259.50
19/12/2025	11:41:43.073	412		259.55
			32	259.55
			412	259.55
			380	259.55
19/12/2025	11:40:47.334	500		259.45
			500	259.45
			500	259.45
19/12/2025	11:40:34.312	2		259.45
			2	259.45
			2	259.45
19/12/2025	11:39:44.044	20		259.35
			20	259.35
			20	259.35
19/12/2025	11:36:46.115	75		259.30
			4	259.30
			71	259.30
			75	259.30
19/12/2025	11:36:38.290	250		259.35
			250	259.35
			250	259.35
19/12/2025	11:36:36.189	26		259.35
			26	259.35
			26	259.35
19/12/2025	11:36:27.028	200		259.35
			200	259.35
			200	259.35
19/12/2025	11:36:11.502	5		259.35
			5	259.35
			5	259.35
19/12/2025	11:35:12.723	55		259.35
			55	259.35
			55	259.35
19/12/2025	11:33:08.393	3		259.60
			3	259.60
			3	259.60
19/12/2025	11:32:38.349	10		259.35
			10	259.35
			10	259.35
19/12/2025	11:32:11.412	8		259.30
			8	259.30
			8	259.30
19/12/2025	11:32:10.014	71		259.30
			71	259.30
			71	259.30
19/12/2025	11:32:05.121	77		259.45
			77	259.45
			77	259.45
19/12/2025	11:31:22.778	6		259.30
			6	259.30
			6	259.30
19/12/2025	11:31:20.328	1		259.45
			1	259.45
			1	259.45
19/12/2025	11:29:24.549	100		259.45
			100	259.45
			100	259.45
19/12/2025	11:28:02.288	30		259.35
			30	259.35
			30	259.35
19/12/2025	11:27:11.908	64		259.50
			64	259.50
			64	259.50
19/12/2025	11:26:12.911	20		259.50
			20	259.50
			20	259.50
19/12/2025	11:24:56.108	15		259.25
			15	259.25
			15	259.25
19/12/2025	11:24:42.175	20		259.40
			20	259.40
			20	259.40
19/12/2025	11:24:36.634	1		259.40
			1	259.40
			1	259.40
19/12/2025	11:24:32.841	20		259.25
			20	259.25
			20	259.25
19/12/2025	11:23:14.623	20		259.40
			20	259.40
			20	259.40
19/12/2025	11:21:50.398	10		259.50
			10	259.50
			10	259.50
19/12/2025	11:21:34.215	20		259.35
			20	259.35
			20	259.35
19/12/2025	11:20:32.787	4		259.55
			4	259.55
			4	259.55
19/12/2025	11:20:16.472	19		259.50
			19	259.50
			19	259.50
19/12/2025	11:19:59.683	19		259.50
			19	259.50
			19	259.50
19/12/2025	11:18:06.127	40		259.35
			40	259.35
			40	259.35
19/12/2025	11:17:27.971	3		259.35
			3	259.35
			3	259.35
19/12/2025	11:17:05.900	22		259.35
			22	259.35
			20	259.35
			2	259.35
19/12/2025	11:16:54.653	1		259.60
			1	259.60
			1	259.60
19/12/2025	11:16:46.541	4		259.60
			4	259.60
			4	259.60
19/12/2025	11:15:57.987	20		259.60
			20	259.60
			20	259.60
19/12/2025	11:15:29.212	4		259.50
			4	259.50
			4	259.50
19/12/2025	11:14:23.171	200		259.25
			200	259.25
			200	259.25
19/12/2025	11:14:04.424	1		259.45
			1	259.45
			1	259.45
19/12/2025	11:13:42.105	20		259.50
			20	259.50
			20	259.50
19/12/2025	11:13:21.323	1		259.50
			1	259.50
			1	259.50
19/12/2025	11:12:00.837	60		259.20
			60	259.20
			60	259.20
19/12/2025	11:11:55.291	10		259.35
			10	259.35
			10	259.35
19/12/2025	11:11:22.491	10		259.20
			10	259.20
			10	259.20
19/12/2025	11:11:03.838	6		259.35
			6	259.35
			6	259.35
19/12/2025	11:10:53.918	5		259.40
			5	259.40
			5	259.40
19/12/2025	11:10:19.585	16		259.40
			16	259.40
			16	259.40
19/12/2025	11:09:57.234	241		259.35
			241	259.35
			241	259.35
19/12/2025	11:09:53.458	9		259.20
			9	259.20
			9	259.20
19/12/2025	11:07:43.295	10		259.40
			10	259.40
			10	259.40
19/12/2025	11:06:43.633	10		259.25
			10	259.25
			10	259.25
19/12/2025	11:06:22.644	61		259.45
			61	259.45
			61	259.45
19/12/2025	11:06:16.504	1		259.25
			1	259.25
			1	259.25
19/12/2025	11:05:02.997	1		259.20
			1	259.20
			1	259.20
19/12/2025	11:03:21.304	118		259.40
			118	259.40
			118	259.40
19/12/2025	11:00:51.771	50		259.45
			50	259.45
			50	259.45
19/12/2025	11:00:43.589	4		259.35
			4	259.35
			4	259.35
19/12/2025	10:59:54.380	2		259.35
			2	259.35
			2	259.35
19/12/2025	10:58:55.614	15		259.50
			15	259.50
			15	259.50
19/12/2025	10:58:20.149	10		259.50
			10	259.50
			10	259.50
19/12/2025	10:58:17.278	10		259.50
			10	259.50
			10	259.50
19/12/2025	10:57:49.573	15		259.45
			15	259.45
			15	259.45
19/12/2025	10:57:00.636	3		259.40
			3	259.40
			3	259.40
19/12/2025	10:56:32.152	40		259.35
			40	259.35
			40	259.35
19/12/2025	10:55:25.347	10		259.35
			10	259.35
			10	259.35
19/12/2025	10:55:09.619	1		259.40
			1	259.40
			1	259.40
19/12/2025	10:54:50.189	2		259.50
			2	259.50
			2	259.50
19/12/2025	10:53:27.401	15		259.40
			15	259.40
			15	259.40
19/12/2025	10:52:49.791	6		259.45
			6	259.45
			6	259.45
19/12/2025	10:52:32.080	25		259.45
			25	259.45
			25	259.45
19/12/2025	10:51:09.058	8		259.55
			8	259.55
			8	259.55
19/12/2025	10:48:56.177	1		259.60
			1	259.60
			1	259.60
19/12/2025	10:48:24.900	10		259.60
			10	259.60
			10	259.60
19/12/2025	10:48:18.860	50		259.60
			50	259.60
			50	259.60
19/12/2025	10:47:34.851	1		259.45
			1	259.45
			1	259.45
19/12/2025	10:46:33.968	200		259.40
			200	259.40
			200	259.40
19/12/2025	10:45:52.653	4		259.35
			4	259.35
			4	259.35
19/12/2025	10:45:50.263	8		259.35
			8	259.35
			8	259.35
19/12/2025	10:45:24.799	4		259.40
			4	259.40
			4	259.40
19/12/2025	10:45:13.097	24		259.30
			24	259.30
			24	259.30
19/12/2025	10:41:16.677	36		259.50
			36	259.50
			36	259.50
19/12/2025	10:41:06.741	1		259.55
			1	259.55
			1	259.55
19/12/2025	10:41:05.211	18		259.55
			18	259.55
			18	259.55
19/12/2025	10:40:41.985	1		259.35
			1	259.35
			1	259.35
19/12/2025	10:40:11.659	1		259.40
			1	259.40
			1	259.40
19/12/2025	10:39:47.840	15		259.55
			15	259.55
			15	259.55
19/12/2025	10:36:46.658	2		259.30
			2	259.30
			2	259.30
19/12/2025	10:36:40.357	1		259.55
			1	259.55
			1	259.55
19/12/2025	10:36:27.583	3		259.20
			3	259.20
			3	259.20
19/12/2025	10:36:10.074	1		259.45
			1	259.45
			1	259.45
19/12/2025	10:36:00.600	1		259.45
			1	259.45
			1	259.45
19/12/2025	10:35:56.523	2		259.45
			2	259.45
			2	259.45
19/12/2025	10:35:47.636	1		259.45
			1	259.45
			1	259.45
19/12/2025	10:33:12.705	5		259.50
			5	259.50
			5	259.50
19/12/2025	10:33:02.409	4		259.50
			4	259.50
			4	259.50
19/12/2025	10:32:58.748	2		259.50
			2	259.50
			2	259.50
19/12/2025	10:29:55.713	34		259.45
			3	259.45
			27	259.45
			34	259.45
			4	259.45
19/12/2025	10:28:49.182	250		259.25
			250	259.25
			250	259.25
19/12/2025	10:27:41.464	6		259.25
			6	259.25
			6	259.25
19/12/2025	10:27:24.413	30		259.40
			30	259.40
			30	259.40
19/12/2025	10:27:23.483	6		259.40
			6	259.40
			6	259.40
19/12/2025	10:27:19.900	20		259.40
			20	259.40
			20	259.40
19/12/2025	10:26:15.024	20		259.50
			20	259.50
			20	259.50
19/12/2025	10:26:02.888	10		259.60
			10	259.60
			10	259.60
19/12/2025	10:23:26.803	5		259.45
			5	259.45
			5	259.45
19/12/2025	10:23:17.686	38		259.45
			38	259.45
			38	259.45
19/12/2025	10:22:43.091	30		259.15
			30	259.15
			30	259.15
19/12/2025	10:22:22.809	75		259.40
			75	259.40
			75	259.40
19/12/2025	10:19:28.898	77		259.30
			77	259.30
			77	259.30
19/12/2025	10:18:24.206	1		259.30
			1	259.30
			1	259.30
19/12/2025	10:17:55.916	5		259.05
			5	259.05
			5	259.05
19/12/2025	10:16:18.532	3		259.05
			3	259.05
			3	259.05
19/12/2025	10:16:18.420	547		259.05
			347	259.05
			547	259.05
			200	259.05
19/12/2025	10:15:58.020	500		259.25
			500	259.25
			500	259.25
19/12/2025	10:15:14.536	38		259.40
			38	259.40
			38	259.40
19/12/2025	10:14:05.465	1		259.40
			1	259.40
			1	259.40
19/12/2025	10:13:28.226	1		259.30
			1	259.30
			1	259.30
19/12/2025	10:13:21.389	60		259.45
			60	259.45
			60	259.45
19/12/2025	10:12:34.933	5		259.30
			5	259.30
			5	259.30
19/12/2025	10:12:31.065	80		259.25
			80	259.25
			80	259.25
19/12/2025	10:12:26.557	4		259.30
			4	259.30
			4	259.30
19/12/2025	10:11:48.852	5		259.35
			5	259.35
			5	259.35
19/12/2025	10:11:08.049	10		259.40
			10	259.40
			10	259.40
19/12/2025	10:10:52.347	7		259.40
			7	259.40
			7	259.40
19/12/2025	10:10:07.907	5		259.30
			5	259.30
			5	259.30
19/12/2025	10:09:48.382	1		259.40
			1	259.40
			1	259.40
19/12/2025	10:08:59.440	3		259.35
			3	259.35
			3	259.35

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 49.575 / Ask: 49.66
Volume: 409 394
-11.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 14:41:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice