Tradegate Exchange

Alphabet Inc. Class A

587

372

246.05

Date	Time	Volume	Order Volume	Price
03/11/2025	10:50:52.684	5		246.05
			5	246.05
			1	246.05
			4	246.05
03/11/2025	10:49:02.318	44		245.85
			44	245.85
			44	245.85
03/11/2025	10:48:10.321	1		245.60
			1	245.60
			1	245.60
03/11/2025	10:48:00.513	5		245.70
			5	245.70
			5	245.70
03/11/2025	10:47:52.631	5		245.70
			5	245.70
			5	245.70
03/11/2025	10:47:09.678	3		245.60
			3	245.60
			3	245.60
03/11/2025	10:46:45.981	6		245.70
			6	245.70
			6	245.70
03/11/2025	10:46:41.288	10		245.70
			10	245.70
			10	245.70
03/11/2025	10:46:22.151	100		245.65
			100	245.65
			100	245.65
03/11/2025	10:46:19.547	6		245.65
			6	245.65
			6	245.65
03/11/2025	10:46:05.021	3		245.65
			3	245.65
			3	245.65
03/11/2025	10:46:00.540	43		245.45
			43	245.45
			43	245.45
03/11/2025	10:45:27.948	50		245.60
			50	245.60
			50	245.60
03/11/2025	10:45:13.592	2		245.60
			2	245.60
			2	245.60
03/11/2025	10:44:58.388	4		245.60
			4	245.60
			4	245.60
03/11/2025	10:44:47.078	5		245.40
			5	245.40
			5	245.40
03/11/2025	10:43:54.841	10		245.65
			10	245.65
			10	245.65
03/11/2025	10:43:41.632	8		245.40
			8	245.40
			8	245.40
03/11/2025	10:43:32.869	3		245.40
			3	245.40
			3	245.40
03/11/2025	10:43:09.735	1		245.55
			1	245.55
			1	245.55
03/11/2025	10:43:00.048	4		245.50
			4	245.50
			4	245.50
03/11/2025	10:42:56.759	1		245.55
			1	245.55
			1	245.55
03/11/2025	10:42:10.084	4		245.75
			4	245.75
			4	245.75
03/11/2025	10:42:08.113	28		245.60
			28	245.60
			28	245.60
03/11/2025	10:40:58.946	12		245.75
			12	245.75
			12	245.75
03/11/2025	10:40:47.277	19		245.60
			19	245.60
			19	245.60
03/11/2025	10:40:38.505	20		245.75
			20	245.75
			20	245.75
03/11/2025	10:40:29.699	3		245.75
			3	245.75
			3	245.75
03/11/2025	10:38:48.907	30		245.55
			30	245.55
			30	245.55
03/11/2025	10:37:32.692	3		245.50
			3	245.50
			3	245.50
03/11/2025	10:37:13.840	20		245.75
			20	245.75
			20	245.75
03/11/2025	10:36:59.394	1		245.70
			1	245.70
			1	245.70
03/11/2025	10:36:17.994	40		245.70
			40	245.70
			40	245.70
03/11/2025	10:36:07.325	1		245.70
			1	245.70
			1	245.70
03/11/2025	10:35:23.921	100		245.40
			100	245.40
			100	245.40
03/11/2025	10:35:23.260	5		245.40
			5	245.40
			5	245.40
03/11/2025	10:35:02.452	80		245.50
			80	245.50
			80	245.50
03/11/2025	10:34:40.747	100		245.55
			100	245.55
			100	245.55
03/11/2025	10:34:16.748	9		245.70
			9	245.70
			9	245.70
03/11/2025	10:34:06.185	10		245.70
			10	245.70
			10	245.70
03/11/2025	10:34:03.508	21		245.80
			21	245.80
			21	245.80
03/11/2025	10:33:42.237	2		245.80
			2	245.80
			2	245.80
03/11/2025	10:33:28.710	6		245.85
			6	245.85
			6	245.85
03/11/2025	10:33:17.667	50		245.85
			50	245.85
			50	245.85
03/11/2025	10:33:02.807	25		245.75
			25	245.75
			25	245.75
03/11/2025	10:32:55.155	6		245.75
			6	245.75
			6	245.75
03/11/2025	10:31:46.109	1		245.80
			1	245.80
			1	245.80
03/11/2025	10:31:43.433	6		245.80
			6	245.80
			6	245.80
03/11/2025	10:31:14.602	19		245.80
			19	245.80
			19	245.80
03/11/2025	10:30:59.156	10		245.75
			10	245.75
			10	245.75
03/11/2025	10:28:43.098	5		245.85
			5	245.85
			5	245.85
03/11/2025	10:28:42.582	90		245.85
			90	245.85
			90	245.85
03/11/2025	10:28:34.405	10		245.90
			10	245.90
			10	245.90
03/11/2025	10:28:10.472	25		245.65
			25	245.65
			25	245.65
03/11/2025	10:28:03.912	25		245.60
			25	245.60
			25	245.60
03/11/2025	10:27:31.877	100		245.80
			100	245.80
			100	245.80
03/11/2025	10:27:20.689	4		245.90
			4	245.90
			4	245.90
03/11/2025	10:26:48.452	10		245.90
			10	245.90
			10	245.90
03/11/2025	10:26:21.530	4		245.60
			4	245.60
			4	245.60
03/11/2025	10:25:19.928	22		245.70
			22	245.70
			22	245.70
03/11/2025	10:24:47.909	5		245.50
			5	245.50
			5	245.50
03/11/2025	10:24:22.052	30		245.55
			30	245.55
			30	245.55
03/11/2025	10:24:21.450	100		245.55
			100	245.55
			100	245.55
03/11/2025	10:24:02.694	1		245.70
			1	245.70
			1	245.70
03/11/2025	10:23:48.085	50		245.70
			50	245.70
			50	245.70
03/11/2025	10:23:26.837	25		245.60
			25	245.60
			25	245.60
03/11/2025	10:22:06.856	10		245.65
			10	245.65
			10	245.65
03/11/2025	10:21:55.974	3		245.80
			3	245.80
			3	245.80
03/11/2025	10:21:18.429	10		245.75
			10	245.75
			10	245.75
03/11/2025	10:21:02.535	20		245.80
			20	245.80
			20	245.80
03/11/2025	10:20:46.233	8		245.65
			8	245.65
			8	245.65
03/11/2025	10:20:44.496	3		245.80
			3	245.80
			3	245.80
03/11/2025	10:20:28.719	8		245.85
			8	245.85
			8	245.85
03/11/2025	10:20:26.446	16		245.70
			16	245.70
			16	245.70
03/11/2025	10:20:08.335	3		245.70
			3	245.70
			3	245.70
03/11/2025	10:19:56.827	15		245.65
			15	245.65
			15	245.65
03/11/2025	10:19:50.328	1		245.95
			1	245.95
			1	245.95
03/11/2025	10:19:35.840	3		245.95
			3	245.95
			3	245.95
03/11/2025	10:19:29.205	1		245.70
			1	245.70
			1	245.70
03/11/2025	10:19:02.765	3		245.60
			3	245.60
			3	245.60
03/11/2025	10:18:47.867	1		245.80
			1	245.80
			1	245.80
03/11/2025	10:18:42.512	50		245.85
			50	245.85
			50	245.85
03/11/2025	10:18:26.146	40		245.60
			40	245.60
			40	245.60
03/11/2025	10:18:21.318	1		245.50
			1	245.50
			1	245.50
03/11/2025	10:18:15.291	13		245.65
			13	245.65
			13	245.65
03/11/2025	10:18:09.196	6		245.50
			6	245.50
			6	245.50
03/11/2025	10:17:57.208	11		245.50
			11	245.50
			11	245.50
03/11/2025	10:17:21.886	1		245.75
			1	245.75
			1	245.75
03/11/2025	10:17:18.705	70		245.55
			70	245.55
			70	245.55
03/11/2025	10:17:03.080	1		245.75
			1	245.75
			1	245.75
03/11/2025	10:16:57.366	20		245.65
			20	245.65
			20	245.65
03/11/2025	10:16:44.334	20		245.80
			20	245.80
			20	245.80
03/11/2025	10:16:35.835	6		245.70
			6	245.70
			6	245.70
03/11/2025	10:16:02.044	20		245.60
			20	245.60
			13	245.60
			7	245.60
03/11/2025	10:15:32.959	3		245.55
			3	245.55
			3	245.55
03/11/2025	10:14:59.555	5		245.65
			5	245.65
			5	245.65
03/11/2025	10:14:56.592	11		245.50
			11	245.50
			11	245.50
03/11/2025	10:14:22.877	12		245.45
			12	245.45
			12	245.45
03/11/2025	10:14:07.441	20		245.30
			20	245.30
			20	245.30
03/11/2025	10:14:00.477	20		245.40
			20	245.40
			20	245.40
03/11/2025	10:13:55.464	5		245.40
			5	245.40
			5	245.40
03/11/2025	10:13:14.232	4		245.30
			4	245.30
			4	245.30
03/11/2025	10:12:59.510	25		245.40
			25	245.40
			25	245.40
03/11/2025	10:12:53.707	2		245.40
			2	245.40
			2	245.40
03/11/2025	10:12:52.177	4		245.40
			4	245.40
			4	245.40
03/11/2025	10:12:51.712	3		245.40
			3	245.40
			3	245.40
03/11/2025	10:12:46.940	10		245.30
			10	245.30
			10	245.30
03/11/2025	10:12:27.256	10		245.00
			10	245.00
			10	245.00
03/11/2025	10:12:19.589	1		245.20
			1	245.20
			1	245.20
03/11/2025	10:11:52.736	325		245.00
			325	245.00
			100	245.00
			99	245.00
			15	245.00
			30	245.00
			40	245.00
			9	245.00
			4	245.00
			23	245.00
			5	245.00
03/11/2025	10:11:51.103	8		244.95
			8	244.95
			8	244.95
03/11/2025	10:11:44.123	1		244.90
			1	244.90
			1	244.90
03/11/2025	10:11:05.221	5		244.95
			5	244.95
			5	244.95
03/11/2025	10:10:14.436	10		244.90
			10	244.90
			10	244.90
03/11/2025	10:09:37.844	20		244.80
			20	244.80
			20	244.80
03/11/2025	10:09:31.810	50		244.85
			50	244.85
			50	244.85
03/11/2025	10:09:26.731	41		244.85
			41	244.85
			41	244.85
03/11/2025	10:09:23.645	37		244.75
			37	244.75
			37	244.75
03/11/2025	10:09:07.703	7		244.80
			7	244.80
			7	244.80
03/11/2025	10:08:43.119	125		244.75
			125	244.75
			125	244.75
03/11/2025	10:08:41.511	33		244.80
			33	244.80
			33	244.80
03/11/2025	10:08:41.287	10		244.80
			10	244.80
			10	244.80
03/11/2025	10:08:34.017	20		244.80
			20	244.80
			20	244.80
03/11/2025	10:08:31.013	8		244.90
			8	244.90
			8	244.90
03/11/2025	10:08:16.269	100		244.75
			100	244.75
			100	244.75
03/11/2025	10:08:15.775	10		244.75
			10	244.75
			10	244.75
03/11/2025	10:08:15.625	5		244.75
			5	244.75
			5	244.75
03/11/2025	10:06:51.440	4		244.90
			4	244.90
			4	244.90
03/11/2025	10:06:45.482	1		244.95
			1	244.95
			1	244.95
03/11/2025	10:06:39.950	10		244.95
			10	244.95
			10	244.95
03/11/2025	10:06:23.826	37		244.95
			37	244.95
			37	244.95
03/11/2025	10:05:43.829	40		244.65
			40	244.65
			40	244.65
03/11/2025	10:05:04.226	43		244.80
			43	244.80
			43	244.80
03/11/2025	10:04:36.673	60		244.75
			60	244.75
			60	244.75
03/11/2025	10:04:23.296	30		244.70
			30	244.70
			30	244.70
03/11/2025	10:04:16.129	1		244.85
			1	244.85
			1	244.85
03/11/2025	10:02:39.700	13		244.50
			13	244.50
			13	244.50
03/11/2025	10:02:21.074	2		244.70
			2	244.70
			2	244.70
03/11/2025	10:01:53.243	5		244.55
			5	244.55
			5	244.55
03/11/2025	10:00:43.686	8		244.90
			8	244.90
			8	244.90
03/11/2025	10:00:35.453	10		244.85
			10	244.85
			10	244.85
03/11/2025	09:58:40.143	20		244.65
			20	244.65
			20	244.65
03/11/2025	09:58:18.490	1		244.95
			1	244.95
			1	244.95
03/11/2025	09:58:17.957	100		244.65
			100	244.65
			55	244.65
			45	244.65
03/11/2025	09:57:48.577	1		244.95
			1	244.95
			1	244.95
03/11/2025	09:57:36.998	1		244.95
			1	244.95
			1	244.95
03/11/2025	09:57:36.610	19		244.65
			19	244.65
			19	244.65
03/11/2025	09:57:25.329	10		244.95
			10	244.95
			10	244.95
03/11/2025	09:56:37.718	250		244.90
			250	244.90
			250	244.90
03/11/2025	09:55:11.851	2		244.90
			2	244.90
			2	244.90
03/11/2025	09:55:10.816	38		244.90
			38	244.90
			38	244.90
03/11/2025	09:54:39.232	3		244.85
			3	244.85
			3	244.85
03/11/2025	09:54:37.184	14		244.55
			14	244.55
			14	244.55
03/11/2025	09:54:11.455	30		244.85
			30	244.85
			30	244.85
03/11/2025	09:53:58.128	12		244.90
			12	244.90
			12	244.90
03/11/2025	09:53:47.657	50		244.60
			50	244.60
			50	244.60
03/11/2025	09:53:32.744	9		244.90
			9	244.90
			9	244.90
03/11/2025	09:53:32.628	3		244.60
			3	244.60
			3	244.60
03/11/2025	09:53:18.880	15		244.90
			15	244.90
			15	244.90
03/11/2025	09:53:09.793	1		244.90
			1	244.90
			1	244.90
03/11/2025	09:52:27.861	20		244.85
			20	244.85
			20	244.85
03/11/2025	09:51:53.467	25		244.85
			25	244.85
			25	244.85
03/11/2025	09:50:58.638	8		244.95
			8	244.95
			8	244.95
03/11/2025	09:50:32.328	12		244.95
			12	244.95
			12	244.95
03/11/2025	09:50:26.881	11		244.95
			11	244.95
			11	244.95
03/11/2025	09:49:30.105	55		244.85
			55	244.85
			55	244.85
03/11/2025	09:49:00.013	81		244.95
			81	244.95
			81	244.95
03/11/2025	09:48:54.260	8		244.65
			8	244.65
			8	244.65
03/11/2025	09:47:55.146	240		244.60
			30	244.60
			240	244.60
			210	244.60
03/11/2025	09:46:48.116	50		244.60
			10	244.60
			50	244.60
			40	244.60
03/11/2025	09:46:04.085	1		244.90
			1	244.90
			1	244.90
03/11/2025	09:46:01.870	4		244.60
			4	244.60
			4	244.60
03/11/2025	09:45:33.069	200		244.90
			200	244.90
			200	244.90
03/11/2025	09:42:45.714	20		244.85
			20	244.85
			20	244.85
03/11/2025	09:42:27.586	50		244.80
			50	244.80
			50	244.80
03/11/2025	09:42:27.122	10		244.50
			10	244.50
			10	244.50
03/11/2025	09:42:22.076	25		244.90
			25	244.90
			25	244.90
03/11/2025	09:39:15.535	1		244.80
			1	244.80
			1	244.80
03/11/2025	09:39:14.895	5		244.80
			5	244.80
			5	244.80
03/11/2025	09:39:06.583	5		244.80
			5	244.80
			5	244.80
03/11/2025	09:38:42.854	40		244.60
			40	244.60
			40	244.60
03/11/2025	09:38:29.678	2		244.60
			2	244.60
			2	244.60
03/11/2025	09:37:48.082	40		244.80
			40	244.80
			40	244.80
03/11/2025	09:37:40.884	25		244.75
			25	244.75
			25	244.75
03/11/2025	09:37:40.773	30		244.80
			30	244.80
			30	244.80
03/11/2025	09:36:57.678	20		244.85
			20	244.85
			20	244.85
03/11/2025	09:36:19.468	62		244.75
			62	244.75
			62	244.75
03/11/2025	09:35:18.553	12		244.75
			12	244.75
			12	244.75
03/11/2025	09:35:16.119	25		244.50
			25	244.50
			25	244.50
03/11/2025	09:35:03.259	3		244.50
			3	244.50
			3	244.50
03/11/2025	09:34:45.759	1		244.80
			1	244.80
			1	244.80
03/11/2025	09:34:15.811	50		244.80
			50	244.80
			50	244.80
03/11/2025	09:34:10.452	5		244.75
			5	244.75
			5	244.75
03/11/2025	09:34:00.604	1		244.65
			1	244.65
			1	244.65
03/11/2025	09:32:45.800	15		244.65
			15	244.65
			15	244.65
03/11/2025	09:31:32.902	10		244.65
			10	244.65
			10	244.65
03/11/2025	09:31:24.493	19		244.65
			19	244.65
			19	244.65
03/11/2025	09:31:19.218	230		244.35
			230	244.35
			230	244.35
03/11/2025	09:31:14.724	315		244.65
			315	244.65
			315	244.65
03/11/2025	09:31:13.594	1		244.65
			1	244.65
			1	244.65
03/11/2025	09:30:58.628	19		244.65
			19	244.65
			19	244.65
03/11/2025	09:30:40.628	126		244.65
			126	244.65
			126	244.65
03/11/2025	09:30:32.595	6		244.65
			6	244.65
			6	244.65
03/11/2025	09:30:17.505	20		244.65
			20	244.65
			20	244.65
03/11/2025	09:29:58.141	59		244.65
			59	244.65
			59	244.65
03/11/2025	09:29:35.407	2		244.30
			2	244.30
			2	244.30
03/11/2025	09:29:29.457	40		244.30
			40	244.30
			40	244.30
03/11/2025	09:29:19.194	8		244.65
			8	244.65
			8	244.65
03/11/2025	09:29:03.852	10		244.65
			10	244.65
			10	244.65
03/11/2025	09:28:45.384	10		244.45
			10	244.45
			10	244.45
03/11/2025	09:28:06.741	10		244.75
			4	244.75
			10	244.75
			6	244.75
03/11/2025	09:28:01.500	42		244.40
			42	244.40
			42	244.40
03/11/2025	09:27:46.426	4		244.75
			4	244.75
			4	244.75
03/11/2025	09:27:03.325	50		244.35
			5	244.35
			45	244.35
			50	244.35
03/11/2025	09:26:57.375	2		244.65
			2	244.65
			2	244.65
03/11/2025	09:26:38.922	1		244.65
			1	244.65
			1	244.65
03/11/2025	09:26:19.886	50		244.55
			50	244.55
			50	244.55
03/11/2025	09:26:19.101	44		244.55
			44	244.55
			44	244.55
03/11/2025	09:25:30.394	200		244.20
			200	244.20
			200	244.20
03/11/2025	09:25:21.577	1		244.55
			1	244.55
			1	244.55
03/11/2025	09:25:16.626	15		244.20
			15	244.20
			15	244.20
03/11/2025	09:24:48.788	3		244.55
			3	244.55
			3	244.55
03/11/2025	09:24:34.395	10		244.20
			10	244.20
			10	244.20
03/11/2025	09:23:51.947	1		244.50
			1	244.50
			1	244.50
03/11/2025	09:23:51.136	10		244.20
			10	244.20
			10	244.20
03/11/2025	09:23:45.499	20		244.50
			20	244.50
			20	244.50
03/11/2025	09:22:13.143	140		244.50
			140	244.50
			140	244.50
03/11/2025	09:22:13.001	2		244.50
			2	244.50
			2	244.50
03/11/2025	09:20:40.785	2		244.30
			2	244.30
			2	244.30
03/11/2025	09:20:36.573	15		244.30
			15	244.30
			15	244.30
03/11/2025	09:19:53.946	10		244.00
			10	244.00
			10	244.00
03/11/2025	09:19:46.865	5		244.35
			5	244.35
			5	244.35
03/11/2025	09:19:24.288	20		244.00
			20	244.00
			20	244.00
03/11/2025	09:18:43.290	5		244.00
			5	244.00
			5	244.00
03/11/2025	09:18:01.899	8		243.95
			8	243.95
			8	243.95
03/11/2025	09:15:20.629	12		244.35
			12	244.35
			12	244.35
03/11/2025	09:15:13.871	2		244.35
			2	244.35
			2	244.35
03/11/2025	09:15:13.129	28		243.80
			28	243.80
			23	243.80
			5	243.80
03/11/2025	09:15:03.314	1		243.90
			1	243.90
			1	243.90
03/11/2025	09:14:56.323	11		244.35
			11	244.35
			11	244.35
03/11/2025	09:14:20.074	3		243.95
			3	243.95
			3	243.95
03/11/2025	09:13:33.177	8		244.30
			8	244.30
			8	244.30
03/11/2025	09:13:24.485	80		244.30
			80	244.30
			80	244.30
03/11/2025	09:12:33.851	5		244.00
			5	244.00
			5	244.00
03/11/2025	09:12:26.286	2		244.35
			2	244.35
			2	244.35
03/11/2025	09:12:19.000	3		244.35
			3	244.35
			3	244.35
03/11/2025	09:12:01.995	4		244.35
			4	244.35
			4	244.35
03/11/2025	09:11:21.038	5		244.35
			5	244.35
			5	244.35
03/11/2025	09:11:09.844	20		244.00
			20	244.00
			20	244.00
03/11/2025	09:11:09.193	1		244.00
			1	244.00
			1	244.00
03/11/2025	09:10:39.851	1		244.15
			1	244.15
			1	244.15
03/11/2025	09:09:56.002	10		244.15
			10	244.15
			10	244.15
03/11/2025	09:09:31.947	17		244.15
			17	244.15
			17	244.15
03/11/2025	09:09:27.660	4		244.00
			4	244.00
			4	244.00
03/11/2025	09:09:24.001	15		244.15
			15	244.15
			15	244.15
03/11/2025	09:09:19.659	1		244.15
			1	244.15
			1	244.15
03/11/2025	09:08:52.525	3		243.85
			3	243.85
			3	243.85
03/11/2025	09:08:48.327	51		244.15
			10	244.15
			16	244.15
			8	244.15
			12	244.15
			15	244.15
			1	244.15
			2	244.15
			33	244.15
			1	244.15
			4	244.15
03/11/2025	08:59:08.640	176		244.00
			176	244.00
			176	244.00
03/11/2025	08:58:40.759	8		244.50
			8	244.50
			8	244.50
03/11/2025	08:57:05.972	30		243.75
			30	243.75
			30	243.75
03/11/2025	08:57:04.914	40		244.50
			20	244.50
			40	244.50
			20	244.50
03/11/2025	08:55:45.289	4		244.50
			4	244.50
			4	244.50
03/11/2025	08:54:38.746	5		243.75
			5	243.75
			5	243.75
03/11/2025	08:53:33.485	4		243.75
			4	243.75
			4	243.75
03/11/2025	08:53:02.897	3		243.75
			3	243.75
			3	243.75
03/11/2025	08:52:52.134	3		244.50
			3	244.50
			3	244.50
03/11/2025	08:52:41.507	10		243.75
			10	243.75
			10	243.75
03/11/2025	08:52:02.824	1		244.50
			1	244.50
			1	244.50
03/11/2025	08:50:34.200	55		243.75
			55	243.75
			55	243.75
03/11/2025	08:50:05.474	1		243.75
			1	243.75
			1	243.75
03/11/2025	08:49:47.564	22		243.75
			22	243.75
			22	243.75
03/11/2025	08:49:46.957	1		243.75
			1	243.75
			1	243.75
03/11/2025	08:49:06.127	50		244.35
			50	244.35
			50	244.35
03/11/2025	08:48:40.862	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:48:26.139	106		243.75
			66	243.75
			20	243.75
			106	243.75
			20	243.75
03/11/2025	08:46:39.550	1		243.75
			1	243.75
			1	243.75
03/11/2025	08:45:26.204	30		244.35
			30	244.35
			30	244.35
03/11/2025	08:45:07.171	50		244.35
			20	244.35
			10	244.35
			50	244.35
			20	244.35
03/11/2025	08:44:05.467	100		243.75
			100	243.75
			100	243.75
03/11/2025	08:44:04.863	41		243.75
			41	243.75
			41	243.75
03/11/2025	08:44:02.746	30		243.75
			20	243.75
			10	243.75
			30	243.75
03/11/2025	08:42:57.930	2		243.75
			2	243.75
			2	243.75
03/11/2025	08:40:50.449	50		243.75
			50	243.75
			50	243.75
03/11/2025	08:40:22.958	20		244.20
			20	244.20
			20	244.20
03/11/2025	08:40:01.731	40		243.75
			40	243.75
			40	243.75
03/11/2025	08:39:41.274	50		243.75
			50	243.75
			50	243.75
03/11/2025	08:38:59.401	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:38:39.887	1		243.75
			1	243.75
			1	243.75
03/11/2025	08:38:12.224	4		244.35
			4	244.35
			4	244.35
03/11/2025	08:37:50.806	69		243.75
			69	243.75
			69	243.75
03/11/2025	08:37:42.791	59		243.75
			59	243.75
			59	243.75
03/11/2025	08:37:24.503	270		243.75
			250	243.75
			270	243.75
			20	243.75
03/11/2025	08:36:12.962	12		244.35
			12	244.35
			12	244.35
03/11/2025	08:36:03.499	7		243.75
			7	243.75
			7	243.75
03/11/2025	08:35:03.290	12		244.35
			12	244.35
			12	244.35
03/11/2025	08:34:07.222	1		243.75
			1	243.75
			1	243.75
03/11/2025	08:33:06.892	20		244.35
			20	244.35
			20	244.35
03/11/2025	08:33:03.206	10		243.75
			10	243.75
			10	243.75
03/11/2025	08:32:51.407	7		243.75
			7	243.75
			7	243.75
03/11/2025	08:31:47.349	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:31:15.269	18		243.75
			18	243.75
			18	243.75
03/11/2025	08:30:59.435	100		243.75
			100	243.75
			80	243.75
			20	243.75
03/11/2025	08:30:07.510	11		243.75
			11	243.75
			11	243.75
03/11/2025	08:29:24.243	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:29:08.917	12		244.35
			12	244.35
			12	244.35
03/11/2025	08:27:47.522	2		244.35
			2	244.35
			2	244.35
03/11/2025	08:27:36.776	2		243.75
			2	243.75
			2	243.75
03/11/2025	08:27:18.006	10		243.75
			10	243.75
			10	243.75
03/11/2025	08:26:50.565	12		244.35
			12	244.35
			12	244.35
03/11/2025	08:25:05.591	5		243.75
			5	243.75
			5	243.75
03/11/2025	08:24:56.342	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:24:18.116	5		243.75
			5	243.75
			5	243.75
03/11/2025	08:24:06.902	30		243.75
			20	243.75
			30	243.75
			10	243.75
03/11/2025	08:22:55.240	3		244.35
			3	244.35
			3	244.35
03/11/2025	08:21:28.305	3		244.35
			3	244.35
			3	244.35
03/11/2025	08:20:43.191	2		243.75
			2	243.75
			2	243.75
03/11/2025	08:20:36.144	3		244.35
			3	244.35
			3	244.35
03/11/2025	08:20:02.046	45		244.35
			25	244.35
			20	244.35
			45	244.35
03/11/2025	08:19:53.480	1		244.35
			1	244.35
			1	244.35
03/11/2025	08:19:23.189	3		243.75
			3	243.75
			3	243.75
03/11/2025	08:18:33.702	25		243.75
			20	243.75
			25	243.75
			5	243.75

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

Nvidia Corp.

Bid: 178.12 / Ask: 178.18
Volume: 88 013
+1.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 10:51:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice