Tradegate Exchange

Alphabet Inc. Class A

1045

985

259.50

Date	Time	Volume	Order Volume	Price
19/12/2025	21:46:33.363	3		259.50
			3	259.50
			3	259.50
19/12/2025	21:46:01.558	2		259.40
			2	259.40
			2	259.40
19/12/2025	21:44:38.797	1		259.10
			1	259.10
			1	259.10
19/12/2025	21:41:46.542	1		259.60
			1	259.60
			1	259.60
19/12/2025	21:37:13.743	20		259.70
			20	259.70
			20	259.70
19/12/2025	21:35:50.295	163		259.40
			2	259.40
			9	259.40
			132	259.40
			163	259.40
			20	259.40
19/12/2025	21:34:48.839	42		259.60
			42	259.60
			42	259.60
19/12/2025	21:34:21.294	15		259.55
			15	259.55
			15	259.55
19/12/2025	21:33:12.351	5		259.70
			5	259.70
			5	259.70
19/12/2025	21:33:02.884	1		259.70
			1	259.70
			1	259.70
19/12/2025	21:29:15.732	4		259.60
			4	259.60
			4	259.60
19/12/2025	21:28:32.180	19		259.75
			19	259.75
			19	259.75
19/12/2025	21:27:58.797	4		259.55
			4	259.55
			4	259.55
19/12/2025	21:26:11.147	165		259.45
			165	259.45
			165	259.45
19/12/2025	21:19:41.300	13		259.40
			13	259.40
			13	259.40
19/12/2025	21:12:30.508	5		259.70
			5	259.70
			5	259.70
19/12/2025	21:09:28.815	10		259.50
			10	259.50
			10	259.50
19/12/2025	21:00:45.680	10		259.70
			10	259.70
			10	259.70
19/12/2025	21:00:04.303	4		259.65
			4	259.65
			4	259.65
19/12/2025	20:59:37.579	17		259.70
			17	259.70
			17	259.70
19/12/2025	20:58:48.021	2		259.70
			2	259.70
			2	259.70
19/12/2025	20:57:28.925	3		259.65
			3	259.65
			3	259.65
19/12/2025	20:56:56.434	1		259.85
			1	259.85
			1	259.85
19/12/2025	20:56:48.098	1		259.65
			1	259.65
			1	259.65
19/12/2025	20:54:11.283	4		259.75
			4	259.75
			4	259.75
19/12/2025	20:54:02.525	23		259.70
			23	259.70
			23	259.70
19/12/2025	20:53:51.165	2		259.50
			2	259.50
			2	259.50
19/12/2025	20:51:24.619	23		259.55
			23	259.55
			23	259.55
19/12/2025	20:49:43.841	132		259.70
			132	259.70
			132	259.70
19/12/2025	20:39:24.232	17		259.70
			17	259.70
			17	259.70
19/12/2025	20:37:33.358	2		259.95
			2	259.95
			2	259.95
19/12/2025	20:36:34.246	1		259.95
			1	259.95
			1	259.95
19/12/2025	20:34:50.306	92		259.85
			92	259.85
			92	259.85
19/12/2025	20:31:08.962	4		259.80
			4	259.80
			4	259.80
19/12/2025	20:30:01.121	1		259.85
			1	259.85
			1	259.85
19/12/2025	20:27:57.269	200		259.70
			200	259.70
			200	259.70
19/12/2025	20:27:55.592	10		259.70
			10	259.70
			10	259.70
19/12/2025	20:26:57.088	4		259.65
			4	259.65
			4	259.65
19/12/2025	20:21:51.725	1		259.35
			1	259.35
			1	259.35
19/12/2025	20:20:48.098	1		259.50
			1	259.50
			1	259.50
19/12/2025	20:20:08.889	125		259.20
			125	259.20
			125	259.20
19/12/2025	20:19:13.100	4		259.45
			4	259.45
			4	259.45
19/12/2025	20:16:47.402	200		259.35
			200	259.35
			200	259.35
19/12/2025	20:16:23.008	3		259.60
			3	259.60
			3	259.60
19/12/2025	20:15:30.898	25		259.65
			25	259.65
			25	259.65
19/12/2025	20:15:25.559	8		259.65
			8	259.65
			8	259.65
19/12/2025	20:13:04.603	1		259.65
			1	259.65
			1	259.65
19/12/2025	20:12:46.452	1		259.40
			1	259.40
			1	259.40
19/12/2025	20:12:24.735	1		259.50
			1	259.50
			1	259.50
19/12/2025	20:12:24.645	30		259.50
			30	259.50
			30	259.50
19/12/2025	20:11:40.007	25		259.40
			25	259.40
			25	259.40
19/12/2025	20:08:15.769	5		259.75
			5	259.75
			5	259.75
19/12/2025	20:07:25.823	46		259.80
			46	259.80
			46	259.80
19/12/2025	20:06:56.147	5		259.70
			5	259.70
			5	259.70
19/12/2025	20:06:35.274	2		259.75
			2	259.75
			2	259.75
19/12/2025	20:05:52.792	3		259.80
			3	259.80
			3	259.80
19/12/2025	20:04:18.110	4		259.95
			4	259.95
			4	259.95
19/12/2025	20:03:37.536	20		259.85
			20	259.85
			20	259.85
19/12/2025	20:00:12.228	16		259.65
			16	259.65
			16	259.65
19/12/2025	20:00:01.955	15		259.65
			15	259.65
			15	259.65
19/12/2025	19:59:35.110	1		260.00
			1	260.00
			1	260.00
19/12/2025	19:59:11.356	8		259.80
			8	259.80
			8	259.80
19/12/2025	19:58:04.170	10		260.00
			10	260.00
			10	260.00
19/12/2025	19:57:40.366	5		260.00
			5	260.00
			5	260.00
19/12/2025	19:52:57.295	10		259.90
			10	259.90
			10	259.90
19/12/2025	19:52:12.962	10		259.60
			10	259.60
			10	259.60
19/12/2025	19:52:07.319	10		259.75
			10	259.75
			10	259.75
19/12/2025	19:51:27.355	6		259.60
			6	259.60
			6	259.60
19/12/2025	19:50:31.914	45		259.50
			45	259.50
			45	259.50
19/12/2025	19:50:11.083	12		259.55
			12	259.55
			12	259.55
19/12/2025	19:48:22.972	6		259.65
			6	259.65
			6	259.65
19/12/2025	19:47:09.396	1		259.40
			1	259.40
			1	259.40
19/12/2025	19:46:28.844	20		259.35
			20	259.35
			20	259.35
19/12/2025	19:45:04.074	10		259.30
			10	259.30
			10	259.30
19/12/2025	19:41:56.805	5		259.30
			5	259.30
			5	259.30
19/12/2025	19:40:36.594	1		259.50
			1	259.50
			1	259.50
19/12/2025	19:39:21.085	5		259.55
			5	259.55
			5	259.55
19/12/2025	19:37:33.564	2		259.60
			2	259.60
			2	259.60
19/12/2025	19:35:37.470	50		259.55
			50	259.55
			50	259.55
19/12/2025	19:34:59.572	36		259.55
			36	259.55
			36	259.55
19/12/2025	19:33:35.764	10		259.55
			10	259.55
			10	259.55
19/12/2025	19:30:04.223	4		259.60
			4	259.60
			4	259.60
19/12/2025	19:27:56.742	23		259.60
			23	259.60
			23	259.60
19/12/2025	19:26:50.698	375		259.70
			375	259.70
			375	259.70
19/12/2025	19:26:02.348	2		259.70
			2	259.70
			2	259.70
19/12/2025	19:24:44.375	20		259.45
			8	259.45
			12	259.45
			20	259.45
19/12/2025	19:24:44.335	1		259.45
			1	259.45
			1	259.45
19/12/2025	19:22:46.683	1		259.85
			1	259.85
			1	259.85
19/12/2025	19:21:57.480	80		259.70
			80	259.70
			80	259.70
19/12/2025	19:21:16.896	400		259.95
			400	259.95
			400	259.95
19/12/2025	19:20:25.992	14		259.70
			14	259.70
			14	259.70
19/12/2025	19:19:57.723	10		259.90
			10	259.90
			10	259.90
19/12/2025	19:19:56.614	4		259.70
			4	259.70
			4	259.70
19/12/2025	19:18:41.608	1		259.85
			1	259.85
			1	259.85
19/12/2025	19:18:26.043	1		259.65
			1	259.65
			1	259.65
19/12/2025	19:17:21.924	2		259.80
			2	259.80
			2	259.80
19/12/2025	19:17:00.643	5		259.55
			5	259.55
			5	259.55
19/12/2025	19:16:45.658	20		259.55
			20	259.55
			20	259.55
19/12/2025	19:15:35.021	2		259.80
			2	259.80
			2	259.80
19/12/2025	19:13:58.058	10		259.95
			10	259.95
			10	259.95
19/12/2025	19:11:24.560	2		260.00
			2	260.00
			2	260.00
19/12/2025	19:09:58.297	10		260.00
			10	260.00
			10	260.00
19/12/2025	19:08:32.499	150		260.00
			150	260.00
			150	260.00
19/12/2025	19:06:37.555	9		260.15
			9	260.15
			9	260.15
19/12/2025	19:04:15.656	10		260.00
			10	260.00
			10	260.00
19/12/2025	19:03:54.345	9		259.85
			9	259.85
			9	259.85
19/12/2025	19:02:39.568	27		260.00
			25	260.00
			2	260.00
			27	260.00
19/12/2025	19:01:44.053	3		260.05
			3	260.05
			3	260.05
19/12/2025	18:59:51.544	500		260.25
			2	260.25
			498	260.25
			500	260.25
19/12/2025	18:59:46.245	1 500		260.25
			1 500	260.25
			1 500	260.25
19/12/2025	18:57:47.267	10		260.40
			10	260.40
			10	260.40
19/12/2025	18:56:49.448	15		260.25
			15	260.25
			15	260.25
19/12/2025	18:54:41.062	27		260.10
			27	260.10
			27	260.10
19/12/2025	18:51:58.465	5		260.00
			5	260.00
			5	260.00
19/12/2025	18:50:54.141	4		259.95
			3	259.95
			1	259.95
			4	259.95
19/12/2025	18:49:43.800	1		260.00
			1	260.00
			1	260.00
19/12/2025	18:47:31.671	4		260.25
			4	260.25
			4	260.25
19/12/2025	18:45:08.051	2		260.20
			2	260.20
			2	260.20
19/12/2025	18:45:01.932	1		260.05
			1	260.05
			1	260.05
19/12/2025	18:44:29.613	5		260.10
			5	260.10
			5	260.10
19/12/2025	18:43:59.406	1		260.30
			1	260.30
			1	260.30
19/12/2025	18:43:54.706	15		260.35
			15	260.35
			15	260.35
19/12/2025	18:43:54.110	10		260.35
			10	260.35
			10	260.35
19/12/2025	18:43:22.760	31		260.40
			31	260.40
			31	260.40
19/12/2025	18:42:19.863	3		260.20
			3	260.20
			3	260.20
19/12/2025	18:39:29.592	2		260.40
			2	260.40
			2	260.40
19/12/2025	18:39:21.427	1		260.40
			1	260.40
			1	260.40
19/12/2025	18:39:08.048	1		260.20
			1	260.20
			1	260.20
19/12/2025	18:36:52.830	50		260.20
			50	260.20
			50	260.20
19/12/2025	18:36:12.249	4		260.35
			4	260.35
			4	260.35
19/12/2025	18:34:51.880	2		260.35
			2	260.35
			2	260.35
19/12/2025	18:34:00.699	19		260.40
			19	260.40
			19	260.40
19/12/2025	18:30:24.299	1		260.35
			1	260.35
			1	260.35
19/12/2025	18:29:04.586	9		260.55
			9	260.55
			9	260.55
19/12/2025	18:28:20.846	3		260.45
			3	260.45
			3	260.45
19/12/2025	18:26:18.801	40		260.50
			40	260.50
			40	260.50
19/12/2025	18:26:14.117	150		260.45
			150	260.45
			150	260.45
19/12/2025	18:25:13.884	2		260.45
			2	260.45
			2	260.45
19/12/2025	18:25:13.641	167		260.45
			167	260.45
			167	260.45
19/12/2025	18:23:03.650	35		260.30
			35	260.30
			35	260.30
19/12/2025	18:22:27.774	3		260.25
			3	260.25
			3	260.25
19/12/2025	18:22:19.120	1		260.45
			1	260.45
			1	260.45
19/12/2025	18:20:27.019	5		260.70
			5	260.70
			5	260.70
19/12/2025	18:19:15.143	1		260.70
			1	260.70
			1	260.70
19/12/2025	18:18:39.127	5		260.75
			5	260.75
			5	260.75
19/12/2025	18:18:29.380	9		260.50
			9	260.50
			9	260.50
19/12/2025	18:18:22.945	22		260.50
			22	260.50
			22	260.50
19/12/2025	18:18:00.006	20		260.70
			20	260.70
			20	260.70
19/12/2025	18:17:57.422	5		260.70
			5	260.70
			5	260.70
19/12/2025	18:17:08.532	1		260.65
			1	260.65
			1	260.65
19/12/2025	18:16:57.766	3		260.45
			3	260.45
			3	260.45
19/12/2025	18:16:50.423	1		260.65
			1	260.65
			1	260.65
19/12/2025	18:16:38.572	19		260.70
			19	260.70
			19	260.70
19/12/2025	18:16:30.321	50		260.75
			50	260.75
			50	260.75
19/12/2025	18:16:18.428	10		260.60
			10	260.60
			10	260.60
19/12/2025	18:15:09.368	2		260.85
			2	260.85
			2	260.85
19/12/2025	18:14:12.745	20		260.90
			20	260.90
			20	260.90
19/12/2025	18:13:45.719	2		260.75
			2	260.75
			2	260.75
19/12/2025	18:11:59.000	9		260.65
			9	260.65
			9	260.65
19/12/2025	18:11:10.533	600		260.85
			20	260.85
			580	260.85
			600	260.85
19/12/2025	18:10:01.785	1		260.90
			1	260.90
			1	260.90
19/12/2025	18:08:29.105	653		260.75
			653	260.75
			653	260.75
19/12/2025	18:08:14.555	289		260.80
			289	260.80
			289	260.80
19/12/2025	18:07:13.369	2		260.75
			2	260.75
			2	260.75
19/12/2025	18:06:06.775	1		260.95
			1	260.95
			1	260.95
19/12/2025	18:04:51.300	19		260.90
			19	260.90
			19	260.90
19/12/2025	18:04:01.793	28		260.70
			28	260.70
			28	260.70
19/12/2025	17:59:52.658	5		260.05
			5	260.05
			5	260.05
19/12/2025	17:59:46.404	5		260.05
			5	260.05
			5	260.05
19/12/2025	17:59:14.858	40		260.40
			40	260.40
			40	260.40
19/12/2025	17:58:05.368	4		260.50
			1	260.50
			4	260.50
			3	260.50
19/12/2025	17:57:41.888	30		260.30
			30	260.30
			30	260.30
19/12/2025	17:55:45.428	50		260.55
			50	260.55
			50	260.55
19/12/2025	17:54:25.149	1		260.80
			1	260.80
			1	260.80
19/12/2025	17:54:12.879	7		260.65
			7	260.65
			7	260.65
19/12/2025	17:53:36.034	75		260.50
			75	260.50
			75	260.50
19/12/2025	17:52:55.316	18		260.55
			18	260.55
			18	260.55
19/12/2025	17:51:51.961	40		260.45
			40	260.45
			40	260.45
19/12/2025	17:51:47.716	20		260.60
			20	260.60
			20	260.60
19/12/2025	17:48:43.333	150		260.05
			150	260.05
			150	260.05
19/12/2025	17:48:16.100	50		260.05
			50	260.05
			50	260.05
19/12/2025	17:48:03.177	2		260.20
			2	260.20
			2	260.20
19/12/2025	17:47:52.426	8		260.20
			8	260.20
			8	260.20
19/12/2025	17:47:50.754	30		260.15
			30	260.15
			30	260.15
19/12/2025	17:47:39.088	1		260.05
			1	260.05
			1	260.05
19/12/2025	17:46:24.115	5		260.45
			5	260.45
			5	260.45
19/12/2025	17:44:08.118	1		260.60
			1	260.60
			1	260.60
19/12/2025	17:42:34.394	5		260.55
			5	260.55
			5	260.55
19/12/2025	17:42:22.241	10		260.60
			10	260.60
			10	260.60
19/12/2025	17:40:55.925	55		260.60
			55	260.60
			55	260.60
19/12/2025	17:39:02.956	10		260.75
			10	260.75
			10	260.75
19/12/2025	17:38:49.955	10		260.55
			10	260.55
			10	260.55
19/12/2025	17:37:41.012	8		260.80
			8	260.80
			8	260.80
19/12/2025	17:36:34.994	1		260.75
			1	260.75
			1	260.75
19/12/2025	17:36:04.796	2		260.40
			2	260.40
			2	260.40
19/12/2025	17:36:04.437	150		260.65
			150	260.65
			150	260.65
19/12/2025	17:33:41.284	2		260.35
			2	260.35
			2	260.35
19/12/2025	17:32:47.516	38		260.35
			38	260.35
			38	260.35
19/12/2025	17:29:02.616	20		260.80
			20	260.80
			20	260.80
19/12/2025	17:28:57.131	3		260.75
			3	260.75
			3	260.75
19/12/2025	17:28:30.650	1		260.85
			1	260.85
			1	260.85
19/12/2025	17:27:33.882	1		260.80
			1	260.80
			1	260.80
19/12/2025	17:26:06.646	3		260.70
			3	260.70
			3	260.70
19/12/2025	17:25:22.138	14		260.55
			14	260.55
			14	260.55
19/12/2025	17:24:49.500	284		260.65
			284	260.65
			284	260.65
19/12/2025	17:24:48.621	2		260.80
			2	260.80
			2	260.80
19/12/2025	17:23:12.376	1		260.70
			1	260.70
			1	260.70
19/12/2025	17:23:07.654	19		260.75
			19	260.75
			19	260.75
19/12/2025	17:21:27.658	4		260.90
			4	260.90
			4	260.90
19/12/2025	17:21:17.941	4		260.95
			4	260.95
			4	260.95
19/12/2025	17:20:28.709	130		260.95
			130	260.95
			130	260.95
19/12/2025	17:20:27.666	10		260.95
			10	260.95
			10	260.95
19/12/2025	17:19:42.882	2		260.90
			2	260.90
			2	260.90
19/12/2025	17:19:20.903	90		260.90
			90	260.90
			90	260.90
19/12/2025	17:17:07.429	160		260.80
			160	260.80
			160	260.80
19/12/2025	17:16:09.151	23		260.70
			23	260.70
			23	260.70
19/12/2025	17:15:53.419	5		260.50
			5	260.50
			5	260.50
19/12/2025	17:15:30.779	4		260.60
			4	260.60
			4	260.60
19/12/2025	17:14:37.506	10		260.65
			10	260.65
			10	260.65
19/12/2025	17:13:55.892	13		260.75
			13	260.75
			13	260.75
19/12/2025	17:13:35.245	1		260.85
			1	260.85
			1	260.85
19/12/2025	17:11:48.730	1		261.15
			1	261.15
			1	261.15
19/12/2025	17:11:31.773	4		261.00
			4	261.00
			4	261.00
19/12/2025	17:11:23.628	5		261.00
			5	261.00
			5	261.00
19/12/2025	17:10:28.871	2		261.00
			2	261.00
			2	261.00
19/12/2025	17:09:36.010	10		261.00
			10	261.00
			10	261.00
19/12/2025	17:09:23.623	4		260.90
			4	260.90
			4	260.90
19/12/2025	17:09:16.020	80		261.05
			80	261.05
			80	261.05
19/12/2025	17:08:28.022	8		261.05
			8	261.05
			8	261.05
19/12/2025	17:08:26.784	40		261.00
			40	261.00
			40	261.00
19/12/2025	17:07:00.504	200		261.10
			200	261.10
			200	261.10
19/12/2025	17:04:12.732	25		260.70
			25	260.70
			25	260.70
19/12/2025	17:03:25.622	10		260.90
			10	260.90
			10	260.90
19/12/2025	17:02:31.385	50		260.80
			50	260.80
			50	260.80
19/12/2025	17:02:29.044	20		260.85
			2	260.85
			18	260.85
			20	260.85
19/12/2025	17:02:06.719	100		260.75
			100	260.75
			100	260.75
19/12/2025	17:01:38.428	5		260.50
			5	260.50
			5	260.50
19/12/2025	17:01:13.493	6		260.50
			6	260.50
			6	260.50
19/12/2025	16:58:18.618	30		260.40
			30	260.40
			30	260.40
19/12/2025	16:58:11.605	10		260.50
			10	260.50
			10	260.50
19/12/2025	16:57:46.208	1		260.50
			1	260.50
			1	260.50
19/12/2025	16:57:18.882	3		260.55
			3	260.55
			3	260.55
19/12/2025	16:56:26.999	54		260.45
			54	260.45
			54	260.45
19/12/2025	16:55:40.612	50		260.60
			50	260.60
			50	260.60
19/12/2025	16:55:35.118	2		260.50
			2	260.50
			2	260.50
19/12/2025	16:55:09.617	10		260.65
			10	260.65
			10	260.65
19/12/2025	16:52:57.497	3		260.35
			3	260.35
			3	260.35
19/12/2025	16:52:33.154	1		260.35
			1	260.35
			1	260.35
19/12/2025	16:52:22.640	6		260.15
			6	260.15
			6	260.15
19/12/2025	16:51:39.546	12		260.35
			12	260.35
			12	260.35
19/12/2025	16:51:21.644	41		260.40
			41	260.40
			41	260.40
19/12/2025	16:50:58.751	1		260.20
			1	260.20
			1	260.20
19/12/2025	16:50:20.721	1		260.25
			1	260.25
			1	260.25
19/12/2025	16:48:11.654	80		260.20
			80	260.20
			80	260.20
19/12/2025	16:47:35.904	4		260.25
			4	260.25
			4	260.25
19/12/2025	16:45:37.104	17		260.50
			17	260.50
			17	260.50
19/12/2025	16:44:57.789	9		260.70
			9	260.70
			9	260.70
19/12/2025	16:44:30.703	60		260.50
			60	260.50
			60	260.50
19/12/2025	16:43:18.561	200		260.45
			200	260.45
			200	260.45
19/12/2025	16:43:15.211	1		260.70
			1	260.70
			1	260.70
19/12/2025	16:43:13.800	2		260.55
			2	260.55
			2	260.55
19/12/2025	16:43:03.562	765		260.65
			765	260.65
			765	260.65
19/12/2025	16:42:27.104	1		260.75
			1	260.75
			1	260.75
19/12/2025	16:42:07.609	10		260.70
			10	260.70
			10	260.70
19/12/2025	16:41:27.399	25		260.75
			25	260.75
			25	260.75
19/12/2025	16:40:57.154	3		260.75
			3	260.75
			3	260.75
19/12/2025	16:40:38.238	80		260.85
			80	260.85
			80	260.85
19/12/2025	16:40:28.725	9		260.80
			9	260.80
			9	260.80
19/12/2025	16:40:08.907	55		260.80
			55	260.80
			55	260.80
19/12/2025	16:39:53.813	50		260.80
			50	260.80
			50	260.80
19/12/2025	16:39:46.410	100		260.70
			100	260.70
			100	260.70
19/12/2025	16:38:54.375	20		260.55
			20	260.55
			20	260.55
19/12/2025	16:38:38.607	4		260.60
			4	260.60
			4	260.60
19/12/2025	16:38:36.728	3		260.60
			3	260.60
			3	260.60
19/12/2025	16:38:33.870	50		260.60
			50	260.60
			50	260.60
19/12/2025	16:38:30.717	80		260.60
			80	260.60
			80	260.60
19/12/2025	16:36:53.206	100		260.65
			100	260.65
			100	260.65
19/12/2025	16:35:46.436	100		260.55
			100	260.55
			100	260.55
19/12/2025	16:35:35.511	660		260.40
			660	260.40
			660	260.40
19/12/2025	16:35:34.112	7		260.45
			7	260.45
			7	260.45
19/12/2025	16:35:28.000	1		260.25
			1	260.25
			1	260.25
19/12/2025	16:35:11.201	1		260.20
			1	260.20
			1	260.20
19/12/2025	16:34:15.319	300		260.10
			300	260.10
			300	260.10
19/12/2025	16:34:00.788	7		260.35
			7	260.35
			7	260.35
19/12/2025	16:33:18.726	12		260.20
			12	260.20
			12	260.20
19/12/2025	16:33:17.183	15		260.15
			15	260.15
			15	260.15
19/12/2025	16:33:01.360	10		260.15
			10	260.15
			10	260.15
19/12/2025	16:32:59.768	12		260.20
			12	260.20
			12	260.20
19/12/2025	16:32:49.664	5		260.20
			5	260.20
			5	260.20
19/12/2025	16:32:45.510	12		260.05
			12	260.05
			12	260.05
19/12/2025	16:32:24.074	1		260.05
			1	260.05
			1	260.05
19/12/2025	16:32:10.958	3		260.00
			3	260.00
			3	260.00
19/12/2025	16:31:42.960	4		259.80
			4	259.80
			4	259.80
19/12/2025	16:31:17.797	47		259.90
			47	259.90
			47	259.90
19/12/2025	16:30:25.531	4		260.05
			4	260.05
			4	260.05
19/12/2025	16:30:20.057	91		260.00
			91	260.00
			91	260.00
19/12/2025	16:29:39.728	160		260.00
			160	260.00
			160	260.00
19/12/2025	16:29:20.570	8		259.95
			8	259.95
			8	259.95
19/12/2025	16:29:19.214	30		260.05
			30	260.05
			30	260.05
19/12/2025	16:29:17.827	12		260.05
			12	260.05
			12	260.05
19/12/2025	16:29:03.851	146		259.85
			146	259.85
			146	259.85
19/12/2025	16:28:58.584	1		259.85
			1	259.85
			1	259.85
19/12/2025	16:28:48.742	131		259.80
			131	259.80
			131	259.80
19/12/2025	16:28:26.006	1 000		259.70
			1 000	259.70
			1 000	259.70
19/12/2025	16:26:58.293	50		259.40
			50	259.40
			50	259.40
19/12/2025	16:25:36.375	100		259.75
			100	259.75
			100	259.75
19/12/2025	16:24:42.902	10		260.00
			10	260.00
			10	260.00
19/12/2025	16:24:31.436	20		260.20
			20	260.20
			20	260.20
19/12/2025	16:24:06.409	10		259.95
			10	259.95
			10	259.95
19/12/2025	16:23:41.260	10		260.35
			10	260.35
			10	260.35
19/12/2025	16:23:09.458	10		260.30
			10	260.30
			10	260.30
19/12/2025	16:22:50.769	20		260.30
			20	260.30
			20	260.30
19/12/2025	16:21:46.944	16		260.55
			16	260.55
			16	260.55
19/12/2025	16:21:02.840	2		260.75
			2	260.75
			2	260.75
19/12/2025	16:20:22.804	20		260.95
			20	260.95
			20	260.95
19/12/2025	16:20:21.719	10		260.95
			10	260.95
			10	260.95
19/12/2025	16:19:27.952	11		260.85
			11	260.85
			11	260.85
19/12/2025	16:19:15.011	38		260.65
			38	260.65
			38	260.65
19/12/2025	16:19:02.740	20		260.75
			20	260.75
			20	260.75
19/12/2025	16:18:57.807	15		260.70
			15	260.70
			15	260.70
19/12/2025	16:18:08.744	50		261.00
			9	261.00
			41	261.00
			50	261.00
19/12/2025	16:15:43.739	85		259.95
			85	259.95
			85	259.95
19/12/2025	16:15:39.173	5		260.40
			5	260.40
			5	260.40
19/12/2025	16:15:18.448	1 000		260.35
			1 000	260.35
			1 000	260.35
19/12/2025	16:13:49.872	50		260.15
			50	260.15
			50	260.15
19/12/2025	16:13:29.322	15		260.45
			15	260.45
			15	260.45
19/12/2025	16:13:16.853	120		260.65
			120	260.65
			120	260.65
19/12/2025	16:11:57.734	47		260.85
			47	260.85
			47	260.85
19/12/2025	16:11:56.251	15		260.85
			15	260.85
			15	260.85
19/12/2025	16:11:22.723	3		260.70
			3	260.70
			3	260.70

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: 49.805 / Ask: 49.845
Volume: 611 160
-11.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 21:49:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice