Tradegate Exchange

Alphabet Inc. Class A

820

767

168.16

Date	Time	Volume	Order Volume	Price
06/08/2025	21:59:35.812	45		168.16
			45	168.16
			45	168.16
06/08/2025	21:59:06.170	20		168.28
			20	168.28
			20	168.28
06/08/2025	21:56:31.880	940		168.12
			940	168.12
			940	168.12
06/08/2025	21:55:57.477	2		168.24
			2	168.24
			2	168.24
06/08/2025	21:55:52.395	1 170		168.12
			1 170	168.12
			1 170	168.12
06/08/2025	21:55:12.940	50		168.00
			50	168.00
			50	168.00
06/08/2025	21:52:49.405	23		167.94
			23	167.94
			23	167.94
06/08/2025	21:52:47.539	8		167.94
			8	167.94
			8	167.94
06/08/2025	21:52:37.155	10		167.90
			10	167.90
			10	167.90
06/08/2025	21:51:11.257	10		167.94
			10	167.94
			10	167.94
06/08/2025	21:50:58.505	50		167.94
			50	167.94
			50	167.94
06/08/2025	21:49:38.198	450		167.82
			450	167.82
			450	167.82
06/08/2025	21:49:27.566	35		167.90
			35	167.90
			35	167.90
06/08/2025	21:49:21.465	1		167.86
			1	167.86
			1	167.86
06/08/2025	21:46:59.586	14		167.94
			14	167.94
			14	167.94
06/08/2025	21:45:16.187	4		167.88
			4	167.88
			4	167.88
06/08/2025	21:44:05.493	10		167.92
			10	167.92
			10	167.92
06/08/2025	21:44:05.407	89		168.00
			30	168.00
			89	168.00
			59	168.00
06/08/2025	21:42:31.515	2		168.02
			2	168.02
			2	168.02
06/08/2025	21:41:07.692	3		168.20
			3	168.20
			3	168.20
06/08/2025	21:38:40.741	25		168.30
			25	168.30
			25	168.30
06/08/2025	21:31:34.393	138		168.30
			138	168.30
			138	168.30
06/08/2025	21:28:49.078	2		168.38
			2	168.38
			2	168.38
06/08/2025	21:24:36.637	50		168.36
			50	168.36
			50	168.36
06/08/2025	21:24:12.747	110		168.38
			110	168.38
			110	168.38
06/08/2025	21:22:56.633	1		168.40
			1	168.40
			1	168.40
06/08/2025	21:20:45.305	6		168.48
			6	168.48
			6	168.48
06/08/2025	21:20:33.747	59		168.44
			59	168.44
			59	168.44
06/08/2025	21:20:20.315	17		168.48
			17	168.48
			17	168.48
06/08/2025	21:17:48.769	20		168.38
			20	168.38
			20	168.38
06/08/2025	21:15:29.868	10		168.32
			10	168.32
			10	168.32
06/08/2025	21:10:32.186	18		168.40
			18	168.40
			18	168.40
06/08/2025	21:08:42.922	282		168.38
			282	168.38
			282	168.38
06/08/2025	21:08:18.544	250		168.38
			250	168.38
			250	168.38
06/08/2025	21:03:56.102	21		168.42
			21	168.42
			21	168.42
06/08/2025	20:57:59.673	20		168.46
			20	168.46
			20	168.46
06/08/2025	20:56:32.348	25		168.46
			25	168.46
			25	168.46
06/08/2025	20:53:00.458	30		168.48
			30	168.48
			30	168.48
06/08/2025	20:52:40.505	5		168.46
			5	168.46
			5	168.46
06/08/2025	20:50:08.716	15		168.28
			15	168.28
			15	168.28
06/08/2025	20:49:36.981	1		168.38
			1	168.38
			1	168.38
06/08/2025	20:49:28.620	2		168.30
			2	168.30
			2	168.30
06/08/2025	20:49:16.851	15		168.40
			15	168.40
			15	168.40
06/08/2025	20:47:41.565	1		168.36
			1	168.36
			1	168.36
06/08/2025	20:47:22.008	27		168.34
			27	168.34
			27	168.34
06/08/2025	20:46:00.406	20		168.30
			20	168.30
			20	168.30
06/08/2025	20:42:28.714	16		168.26
			16	168.26
			16	168.26
06/08/2025	20:41:45.765	150		168.30
			150	168.30
			150	168.30
06/08/2025	20:41:27.682	15		168.30
			15	168.30
			15	168.30
06/08/2025	20:38:33.417	15		168.24
			15	168.24
			15	168.24
06/08/2025	20:36:51.024	1		168.34
			1	168.34
			1	168.34
06/08/2025	20:35:42.835	30		168.36
			30	168.36
			30	168.36
06/08/2025	20:35:09.284	15		168.36
			15	168.36
			15	168.36
06/08/2025	20:35:08.978	2		168.36
			2	168.36
			2	168.36
06/08/2025	20:34:56.698	2		168.24
			2	168.24
			2	168.24
06/08/2025	20:33:03.597	30		168.42
			30	168.42
			30	168.42
06/08/2025	20:32:55.735	14		168.42
			14	168.42
			14	168.42
06/08/2025	20:31:42.065	250		168.44
			250	168.44
			250	168.44
06/08/2025	20:30:42.092	30		168.24
			30	168.24
			30	168.24
06/08/2025	20:30:12.809	3		168.32
			3	168.32
			3	168.32
06/08/2025	20:29:45.458	25		168.24
			25	168.24
			25	168.24
06/08/2025	20:29:06.561	27		168.24
			27	168.24
			27	168.24
06/08/2025	20:28:39.477	3		168.12
			3	168.12
			3	168.12
06/08/2025	20:26:14.363	3		168.26
			3	168.26
			3	168.26
06/08/2025	20:25:59.857	300		168.30
			300	168.30
			300	168.30
06/08/2025	20:25:10.805	50		168.34
			50	168.34
			50	168.34
06/08/2025	20:24:57.922	28		168.32
			28	168.32
			28	168.32
06/08/2025	20:24:46.898	28		168.30
			28	168.30
			28	168.30
06/08/2025	20:24:25.168	140		168.20
			140	168.20
			140	168.20
06/08/2025	20:24:04.442	154		168.22
			154	168.22
			154	168.22
06/08/2025	20:22:05.117	1		168.38
			1	168.38
			1	168.38
06/08/2025	20:21:35.533	6		168.38
			6	168.38
			6	168.38
06/08/2025	20:20:35.646	12		168.32
			12	168.32
			12	168.32
06/08/2025	20:20:20.478	5		168.20
			5	168.20
			5	168.20
06/08/2025	20:19:56.680	9		168.16
			9	168.16
			9	168.16
06/08/2025	20:09:42.238	25		168.46
			25	168.46
			25	168.46
06/08/2025	20:07:20.328	20		168.42
			20	168.42
			20	168.42
06/08/2025	20:05:48.662	20		168.44
			20	168.44
			20	168.44
06/08/2025	20:03:30.768	25		168.60
			25	168.60
			25	168.60
06/08/2025	20:03:02.782	8		168.66
			8	168.66
			8	168.66
06/08/2025	20:02:31.186	50		168.52
			50	168.52
			50	168.52
06/08/2025	20:02:29.928	30		168.62
			30	168.62
			30	168.62
06/08/2025	20:02:17.872	10		168.50
			10	168.50
			10	168.50
06/08/2025	20:01:51.730	30		168.50
			30	168.50
			30	168.50
06/08/2025	19:58:57.668	50		168.60
			50	168.60
			50	168.60
06/08/2025	19:58:48.597	2		168.66
			2	168.66
			2	168.66
06/08/2025	19:58:47.892	3		168.68
			3	168.68
			3	168.68
06/08/2025	19:55:48.346	15		168.54
			15	168.54
			15	168.54
06/08/2025	19:55:09.653	8		168.44
			8	168.44
			8	168.44
06/08/2025	19:55:00.270	150		168.42
			150	168.42
			150	168.42
06/08/2025	19:49:04.766	80		168.56
			80	168.56
			80	168.56
06/08/2025	19:46:10.576	30		168.54
			30	168.54
			30	168.54
06/08/2025	19:46:02.404	5		168.64
			5	168.64
			5	168.64
06/08/2025	19:44:10.671	40		168.52
			40	168.52
			40	168.52
06/08/2025	19:42:41.174	2		168.64
			2	168.64
			2	168.64
06/08/2025	19:41:11.970	6		168.46
			6	168.46
			6	168.46
06/08/2025	19:40:16.602	10		168.54
			10	168.54
			10	168.54
06/08/2025	19:39:33.128	1		168.40
			1	168.40
			1	168.40
06/08/2025	19:39:32.535	30		168.40
			30	168.40
			30	168.40
06/08/2025	19:38:48.809	10		168.30
			10	168.30
			10	168.30
06/08/2025	19:34:03.547	1		168.16
			1	168.16
			1	168.16
06/08/2025	19:33:47.303	65		168.04
			65	168.04
			65	168.04
06/08/2025	19:30:29.357	800		168.06
			800	168.06
			800	168.06
06/08/2025	19:27:35.382	6		168.20
			6	168.20
			6	168.20
06/08/2025	19:25:21.967	50		168.20
			50	168.20
			50	168.20
06/08/2025	19:24:49.219	21		168.16
			21	168.16
			21	168.16
06/08/2025	19:22:15.863	15		168.24
			15	168.24
			15	168.24
06/08/2025	19:21:24.072	25		168.24
			25	168.24
			25	168.24
06/08/2025	19:21:19.961	25		168.28
			25	168.28
			25	168.28
06/08/2025	19:18:32.160	20		168.30
			20	168.30
			20	168.30
06/08/2025	19:17:34.739	6		168.26
			6	168.26
			6	168.26
06/08/2025	19:17:16.900	18		168.36
			18	168.36
			18	168.36
06/08/2025	19:15:56.545	35		168.26
			35	168.26
			35	168.26
06/08/2025	19:14:39.963	10		168.42
			10	168.42
			10	168.42
06/08/2025	19:10:27.079	100		168.36
			100	168.36
			100	168.36
06/08/2025	19:05:20.795	2		168.48
			2	168.48
			2	168.48
06/08/2025	19:04:56.565	5		168.50
			5	168.50
			5	168.50
06/08/2025	19:04:17.314	118		168.48
			118	168.48
			118	168.48
06/08/2025	18:59:17.962	4		168.62
			4	168.62
			4	168.62
06/08/2025	18:58:30.885	12		168.64
			12	168.64
			12	168.64
06/08/2025	18:57:37.803	2		168.74
			2	168.74
			2	168.74
06/08/2025	18:57:21.924	40		168.64
			40	168.64
			40	168.64
06/08/2025	18:56:49.366	100		168.70
			100	168.70
			100	168.70
06/08/2025	18:55:33.305	2		168.74
			2	168.74
			2	168.74
06/08/2025	18:55:30.719	10		168.62
			10	168.62
			10	168.62
06/08/2025	18:55:16.667	8		168.64
			8	168.64
			8	168.64
06/08/2025	18:54:46.272	25		168.66
			25	168.66
			25	168.66
06/08/2025	18:53:52.685	120		168.58
			120	168.58
			120	168.58
06/08/2025	18:53:00.927	25		168.58
			25	168.58
			25	168.58
06/08/2025	18:48:36.161	30		168.76
			30	168.76
			30	168.76
06/08/2025	18:48:08.704	11		168.64
			11	168.64
			11	168.64
06/08/2025	18:48:02.981	34		168.62
			34	168.62
			34	168.62
06/08/2025	18:45:49.273	87		168.54
			87	168.54
			87	168.54
06/08/2025	18:45:27.992	1		168.58
			1	168.58
			1	168.58
06/08/2025	18:42:35.424	1		168.64
			1	168.64
			1	168.64
06/08/2025	18:39:22.600	30		168.64
			30	168.64
			30	168.64
06/08/2025	18:38:47.309	118		168.62
			118	168.62
			118	168.62
06/08/2025	18:36:49.460	10		168.86
			10	168.86
			10	168.86
06/08/2025	18:35:33.375	12		168.54
			12	168.54
			12	168.54
06/08/2025	18:35:13.418	20		168.62
			20	168.62
			20	168.62
06/08/2025	18:34:48.380	1		168.64
			1	168.64
			1	168.64
06/08/2025	18:34:18.857	3		168.46
			3	168.46
			3	168.46
06/08/2025	18:33:55.108	1		168.56
			1	168.56
			1	168.56
06/08/2025	18:33:35.462	12		168.46
			12	168.46
			12	168.46
06/08/2025	18:32:59.409	58		168.54
			58	168.54
			58	168.54
06/08/2025	18:30:57.059	900		168.38
			900	168.38
			900	168.38
06/08/2025	18:27:21.745	150		168.28
			150	168.28
			150	168.28
06/08/2025	18:25:41.306	70		168.20
			70	168.20
			70	168.20
06/08/2025	18:24:48.642	81		168.22
			81	168.22
			81	168.22
06/08/2025	18:24:46.961	95		168.22
			95	168.22
			95	168.22
06/08/2025	18:24:15.925	4		168.22
			4	168.22
			4	168.22
06/08/2025	18:23:27.247	1		168.18
			1	168.18
			1	168.18
06/08/2025	18:18:54.387	1 421		168.04
			1 421	168.04
			1 421	168.04
06/08/2025	18:15:57.232	58		168.12
			58	168.12
			58	168.12
06/08/2025	18:15:28.070	1		168.10
			1	168.10
			1	168.10
06/08/2025	18:15:08.210	1		168.06
			1	168.06
			1	168.06
06/08/2025	18:15:05.285	5		168.08
			5	168.08
			5	168.08
06/08/2025	18:14:49.705	1		168.10
			1	168.10
			1	168.10
06/08/2025	18:14:48.093	21		168.02
			21	168.02
			21	168.02
06/08/2025	18:09:04.198	2		168.24
			2	168.24
			2	168.24
06/08/2025	18:08:53.817	60		168.18
			60	168.18
			60	168.18
06/08/2025	18:07:38.618	9		168.40
			9	168.40
			9	168.40
06/08/2025	18:06:06.565	30		168.42
			30	168.42
			30	168.42
06/08/2025	18:05:46.452	33		168.50
			8	168.50
			33	168.50
			25	168.50
06/08/2025	18:03:31.961	14		168.10
			14	168.10
			14	168.10
06/08/2025	18:03:20.254	2		168.00
			2	168.00
			2	168.00
06/08/2025	18:01:51.771	35		168.18
			35	168.18
			35	168.18
06/08/2025	18:01:39.441	50		168.16
			50	168.16
			50	168.16
06/08/2025	18:01:02.203	2		168.18
			2	168.18
			2	168.18
06/08/2025	18:00:34.992	11		168.26
			11	168.26
			11	168.26
06/08/2025	17:58:34.487	6		168.36
			6	168.36
			6	168.36
06/08/2025	17:58:23.411	25		168.36
			25	168.36
			25	168.36
06/08/2025	17:56:11.355	800		168.40
			800	168.40
			800	168.40
06/08/2025	17:55:56.061	19		168.40
			19	168.40
			19	168.40
06/08/2025	17:55:34.450	8		168.36
			8	168.36
			8	168.36
06/08/2025	17:54:47.896	10		168.46
			10	168.46
			10	168.46
06/08/2025	17:53:56.467	68		168.34
			68	168.34
			68	168.34
06/08/2025	17:52:38.655	22		168.38
			22	168.38
			22	168.38
06/08/2025	17:51:51.460	69		168.36
			69	168.36
			69	168.36
06/08/2025	17:51:09.060	38		168.24
			38	168.24
			38	168.24
06/08/2025	17:50:11.053	1		168.18
			1	168.18
			1	168.18
06/08/2025	17:49:45.923	71		168.16
			71	168.16
			71	168.16
06/08/2025	17:49:42.890	1		168.06
			1	168.06
			1	168.06
06/08/2025	17:49:10.106	30		168.16
			30	168.16
			30	168.16
06/08/2025	17:49:09.743	22		168.16
			22	168.16
			22	168.16
06/08/2025	17:48:25.196	1		168.22
			1	168.22
			1	168.22
06/08/2025	17:44:03.141	28		168.00
			28	168.00
			28	168.00
06/08/2025	17:43:25.473	30		167.98
			30	167.98
			30	167.98
06/08/2025	17:42:41.741	2		167.92
			2	167.92
			2	167.92
06/08/2025	17:41:58.523	10		167.92
			10	167.92
			10	167.92
06/08/2025	17:41:12.708	4		167.84
			4	167.84
			4	167.84
06/08/2025	17:40:55.758	19		167.96
			19	167.96
			19	167.96
06/08/2025	17:40:08.291	5		167.94
			5	167.94
			5	167.94
06/08/2025	17:39:04.504	7		167.84
			7	167.84
			7	167.84
06/08/2025	17:38:43.499	20		167.68
			20	167.68
			20	167.68
06/08/2025	17:38:43.408	13		167.68
			13	167.68
			13	167.68
06/08/2025	17:37:59.836	29		167.82
			29	167.82
			29	167.82
06/08/2025	17:37:34.192	23		167.80
			23	167.80
			23	167.80
06/08/2025	17:37:08.843	10		167.76
			10	167.76
			10	167.76
06/08/2025	17:36:55.696	15		167.80
			15	167.80
			15	167.80
06/08/2025	17:35:53.975	5		167.64
			5	167.64
			5	167.64
06/08/2025	17:35:29.609	5		167.58
			5	167.58
			5	167.58
06/08/2025	17:33:47.616	40		167.46
			40	167.46
			40	167.46
06/08/2025	17:32:09.455	75		167.46
			75	167.46
			75	167.46
06/08/2025	17:30:45.441	11		167.64
			11	167.64
			11	167.64
06/08/2025	17:30:10.064	1		167.58
			1	167.58
			1	167.58
06/08/2025	17:29:50.730	20		167.58
			20	167.58
			20	167.58
06/08/2025	17:28:40.941	75		167.54
			75	167.54
			75	167.54
06/08/2025	17:27:42.816	8		167.52
			8	167.52
			8	167.52
06/08/2025	17:27:18.992	1		167.64
			1	167.64
			1	167.64
06/08/2025	17:26:45.348	1		167.60
			1	167.60
			1	167.60
06/08/2025	17:26:07.828	100		167.62
			100	167.62
			100	167.62
06/08/2025	17:25:31.679	6		167.56
			6	167.56
			6	167.56
06/08/2025	17:24:17.887	1		167.72
			1	167.72
			1	167.72
06/08/2025	17:22:58.846	104		167.72
			104	167.72
			104	167.72
06/08/2025	17:22:33.734	20		167.72
			20	167.72
			20	167.72
06/08/2025	17:20:26.853	17		167.68
			17	167.68
			17	167.68
06/08/2025	17:16:32.483	1		167.66
			1	167.66
			1	167.66
06/08/2025	17:15:46.623	38		167.64
			38	167.64
			38	167.64
06/08/2025	17:15:01.733	10		167.72
			10	167.72
			10	167.72
06/08/2025	17:14:58.136	2		167.72
			2	167.72
			2	167.72
06/08/2025	17:14:49.804	2		167.76
			2	167.76
			2	167.76
06/08/2025	17:12:18.809	54		167.72
			54	167.72
			54	167.72
06/08/2025	17:12:06.071	122		167.70
			122	167.70
			122	167.70
06/08/2025	17:11:50.000	10		167.72
			10	167.72
			10	167.72
06/08/2025	17:10:08.270	30		167.82
			30	167.82
			30	167.82
06/08/2025	17:07:58.159	1		167.80
			1	167.80
			1	167.80
06/08/2025	17:07:57.280	20		167.88
			20	167.88
			20	167.88
06/08/2025	17:07:48.691	6		167.84
			6	167.84
			6	167.84
06/08/2025	17:07:11.362	1		167.98
			1	167.98
			1	167.98
06/08/2025	17:06:23.782	2		167.80
			2	167.80
			2	167.80
06/08/2025	17:05:31.574	6		167.86
			6	167.86
			6	167.86
06/08/2025	17:05:29.844	100		167.92
			100	167.92
			100	167.92
06/08/2025	17:05:01.644	60		167.88
			60	167.88
			60	167.88
06/08/2025	17:04:49.929	9		167.94
			9	167.94
			9	167.94
06/08/2025	17:02:40.370	70		168.10
			70	168.10
			70	168.10
06/08/2025	17:02:30.033	6		168.02
			6	168.02
			6	168.02
06/08/2025	17:01:24.365	20		168.10
			20	168.10
			20	168.10
06/08/2025	16:58:37.060	2		168.18
			2	168.18
			2	168.18
06/08/2025	16:58:20.944	2		168.14
			2	168.14
			2	168.14
06/08/2025	16:58:03.105	6		168.10
			6	168.10
			6	168.10
06/08/2025	16:55:21.000	4		167.98
			4	167.98
			4	167.98
06/08/2025	16:54:23.289	14		168.00
			14	168.00
			14	168.00
06/08/2025	16:53:38.702	21		167.90
			21	167.90
			21	167.90
06/08/2025	16:53:19.417	60		167.80
			60	167.80
			60	167.80
06/08/2025	16:53:13.532	18		167.78
			18	167.78
			18	167.78
06/08/2025	16:53:03.531	20		167.74
			20	167.74
			20	167.74
06/08/2025	16:53:01.532	260		167.78
			260	167.78
			260	167.78
06/08/2025	16:52:10.545	5		167.70
			5	167.70
			5	167.70
06/08/2025	16:51:33.100	38		167.78
			38	167.78
			38	167.78
06/08/2025	16:51:13.962	2		167.66
			2	167.66
			2	167.66
06/08/2025	16:50:41.488	50		167.66
			50	167.66
			50	167.66
06/08/2025	16:49:51.512	1		167.70
			1	167.70
			1	167.70
06/08/2025	16:49:42.604	6		167.68
			6	167.68
			6	167.68
06/08/2025	16:49:04.019	15		167.72
			15	167.72
			15	167.72
06/08/2025	16:48:06.091	30		167.58
			30	167.58
			30	167.58
06/08/2025	16:47:31.189	5		167.58
			5	167.58
			5	167.58
06/08/2025	16:47:18.827	60		167.58
			60	167.58
			60	167.58
06/08/2025	16:46:32.005	22		167.60
			22	167.60
			22	167.60
06/08/2025	16:46:27.185	150		167.52
			150	167.52
			150	167.52
06/08/2025	16:46:12.255	40		167.50
			40	167.50
			40	167.50
06/08/2025	16:45:30.805	15		167.46
			15	167.46
			15	167.46
06/08/2025	16:45:14.386	259		167.36
			259	167.36
			259	167.36
06/08/2025	16:45:02.223	50		167.36
			50	167.36
			50	167.36
06/08/2025	16:44:37.757	340		167.24
			340	167.24
			340	167.24
06/08/2025	16:43:08.657	320		167.14
			320	167.14
			320	167.14
06/08/2025	16:42:27.253	2		167.18
			2	167.18
			2	167.18
06/08/2025	16:40:04.778	15		166.92
			15	166.92
			15	166.92
06/08/2025	16:39:42.403	20		166.98
			20	166.98
			20	166.98
06/08/2025	16:38:42.365	8		167.10
			8	167.10
			8	167.10
06/08/2025	16:37:40.886	1		167.04
			1	167.04
			1	167.04
06/08/2025	16:37:03.955	2		166.94
			2	166.94
			2	166.94
06/08/2025	16:36:59.259	4		166.94
			4	166.94
			4	166.94
06/08/2025	16:36:43.540	300		166.88
			300	166.88
			300	166.88
06/08/2025	16:36:35.768	50		166.90
			50	166.90
			50	166.90
06/08/2025	16:35:40.570	28		166.84
			28	166.84
			28	166.84
06/08/2025	16:35:24.723	10		166.80
			10	166.80
			10	166.80
06/08/2025	16:35:01.664	5		166.70
			5	166.70
			5	166.70
06/08/2025	16:34:01.085	48		166.68
			48	166.68
			48	166.68
06/08/2025	16:33:37.225	7		166.68
			7	166.68
			7	166.68
06/08/2025	16:32:36.380	23		166.70
			23	166.70
			23	166.70
06/08/2025	16:30:44.018	55		166.62
			55	166.62
			55	166.62
06/08/2025	16:29:50.808	6		166.62
			6	166.62
			6	166.62
06/08/2025	16:29:03.209	70		166.44
			50	166.44
			70	166.44
			20	166.44
06/08/2025	16:29:03.125	3		166.50
			3	166.50
			3	166.50
06/08/2025	16:28:33.012	48		166.56
			48	166.56
			48	166.56
06/08/2025	16:27:41.780	100		166.60
			100	166.60
			100	166.60
06/08/2025	16:27:08.396	150		166.58
			150	166.58
			150	166.58
06/08/2025	16:26:05.080	7		166.60
			7	166.60
			7	166.60
06/08/2025	16:25:16.561	1		166.58
			1	166.58
			1	166.58
06/08/2025	16:24:56.752	107		166.62
			107	166.62
			107	166.62
06/08/2025	16:23:16.299	20		166.76
			20	166.76
			20	166.76
06/08/2025	16:22:11.357	10		166.70
			10	166.70
			10	166.70
06/08/2025	16:22:09.813	15		166.78
			15	166.78
			15	166.78
06/08/2025	16:21:46.856	15		166.80
			15	166.80
			15	166.80
06/08/2025	16:21:22.558	6		166.84
			6	166.84
			6	166.84
06/08/2025	16:21:13.778	210		166.80
			210	166.80
			210	166.80
06/08/2025	16:21:13.578	3		166.74
			3	166.74
			3	166.74
06/08/2025	16:20:54.926	30		166.80
			30	166.80
			30	166.80
06/08/2025	16:20:25.117	10		166.76
			10	166.76
			10	166.76
06/08/2025	16:20:11.121	1		166.80
			1	166.80
			1	166.80
06/08/2025	16:20:10.277	35		166.76
			35	166.76
			35	166.76
06/08/2025	16:19:59.856	1		166.80
			1	166.80
			1	166.80
06/08/2025	16:19:56.494	36		166.82
			36	166.82
			36	166.82
06/08/2025	16:19:14.694	30		166.76
			30	166.76
			30	166.76
06/08/2025	16:18:48.236	4		166.88
			4	166.88
			4	166.88
06/08/2025	16:18:46.428	6		166.88
			6	166.88
			6	166.88
06/08/2025	16:17:59.815	1		166.90
			1	166.90
			1	166.90
06/08/2025	16:17:29.199	10		166.86
			10	166.86
			10	166.86
06/08/2025	16:17:09.257	4		166.90
			4	166.90
			4	166.90
06/08/2025	16:16:22.991	30		167.08
			30	167.08
			30	167.08
06/08/2025	16:13:36.877	54		166.98
			54	166.98
			54	166.98
06/08/2025	16:12:34.687	282		167.12
			282	167.12
			282	167.12
06/08/2025	16:12:24.831	60		167.12
			60	167.12
			60	167.12
06/08/2025	16:11:15.737	15		166.92
			15	166.92
			15	166.92
06/08/2025	16:10:32.211	1		167.00
			1	167.00
			1	167.00
06/08/2025	16:10:07.090	10		167.02
			10	167.02
			10	167.02
06/08/2025	16:08:45.850	30		167.04
			30	167.04
			30	167.04
06/08/2025	16:07:35.853	2		167.28
			2	167.28
			2	167.28
06/08/2025	16:06:05.923	1		167.32
			1	167.32
			1	167.32
06/08/2025	16:04:28.186	4		167.28
			4	167.28
			4	167.28
06/08/2025	16:03:53.833	10		167.02
			10	167.02
			10	167.02
06/08/2025	16:03:48.561	3		167.02
			3	167.02
			3	167.02
06/08/2025	16:03:39.939	52		167.06
			52	167.06
			52	167.06
06/08/2025	16:03:35.311	3		167.14
			3	167.14
			3	167.14
06/08/2025	16:03:27.893	1		167.18
			1	167.18
			1	167.18
06/08/2025	16:02:07.019	7		167.16
			7	167.16
			7	167.16
06/08/2025	16:00:11.138	10		166.74
			10	166.74
			10	166.74
06/08/2025	16:00:00.654	4		166.80
			4	166.80
			4	166.80
06/08/2025	15:59:24.250	15		166.92
			15	166.92
			15	166.92
06/08/2025	15:58:12.354	115		166.88
			115	166.88
			115	166.88
06/08/2025	15:57:59.359	5		166.84
			5	166.84
			5	166.84
06/08/2025	15:57:35.687	60		166.82
			60	166.82
			60	166.82

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

Novo-Nordisk AS

Bid: 38.99 / Ask: 39.10
Volume: 1 616 902
-4.27%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice