Tradegate Exchange

Alphabet Inc. Class A

837

775

157.52

Date	Time	Volume	Order Volume	Price
16/07/2025	18:35:47.531	2		157.52
			2	157.52
			2	157.52
16/07/2025	18:34:25.171	26		157.28
			26	157.28
			26	157.28
16/07/2025	18:30:10.499	20		157.34
			20	157.34
			20	157.34
16/07/2025	18:30:10.452	25		157.24
			25	157.24
			25	157.24
16/07/2025	18:27:02.367	20		157.36
			20	157.36
			20	157.36
16/07/2025	18:26:42.741	8		157.22
			8	157.22
			8	157.22
16/07/2025	18:26:03.922	495		157.04
			495	157.04
			495	157.04
16/07/2025	18:23:35.747	63		157.42
			63	157.42
			63	157.42
16/07/2025	18:23:23.940	200		157.38
			200	157.38
			200	157.38
16/07/2025	18:22:32.376	10		157.36
			10	157.36
			10	157.36
16/07/2025	18:22:12.469	10		157.30
			10	157.30
			10	157.30
16/07/2025	18:22:00.668	20		157.46
			20	157.46
			20	157.46
16/07/2025	18:21:10.759	13		157.40
			13	157.40
			13	157.40
16/07/2025	18:21:09.384	40		157.38
			40	157.38
			40	157.38
16/07/2025	18:21:01.058	75		157.52
			75	157.52
			75	157.52
16/07/2025	18:20:16.979	7		157.58
			7	157.58
			7	157.58
16/07/2025	18:20:16.289	3		157.58
			3	157.58
			3	157.58
16/07/2025	18:17:06.828	20		157.70
			20	157.70
			20	157.70
16/07/2025	18:15:08.772	928		157.50
			928	157.50
			928	157.50
16/07/2025	18:14:58.296	1		157.54
			1	157.54
			1	157.54
16/07/2025	18:14:42.915	1 000		157.50
			1 000	157.50
			1 000	157.50
16/07/2025	18:13:09.301	10		157.62
			10	157.62
			10	157.62
16/07/2025	18:09:40.866	10		157.74
			10	157.74
			10	157.74
16/07/2025	18:08:50.903	20		157.70
			20	157.70
			20	157.70
16/07/2025	18:06:08.568	3		157.62
			3	157.62
			3	157.62
16/07/2025	18:05:53.525	10		157.58
			10	157.58
			10	157.58
16/07/2025	18:05:36.368	4		157.72
			4	157.72
			4	157.72
16/07/2025	18:05:15.457	68		157.60
			68	157.60
			68	157.60
16/07/2025	18:04:11.238	1		157.74
			1	157.74
			1	157.74
16/07/2025	18:03:55.536	1		157.80
			1	157.80
			1	157.80
16/07/2025	18:02:34.464	19		157.70
			19	157.70
			19	157.70
16/07/2025	18:00:33.214	120		157.64
			120	157.64
			120	157.64
16/07/2025	18:00:25.538	200		157.64
			200	157.64
			200	157.64
16/07/2025	17:59:56.334	8		157.56
			8	157.56
			8	157.56
16/07/2025	17:59:52.571	60		157.46
			60	157.46
			60	157.46
16/07/2025	17:58:19.389	19		157.86
			19	157.86
			19	157.86
16/07/2025	17:53:03.869	4		156.44
			4	156.44
			4	156.44
16/07/2025	17:51:49.964	99		156.70
			99	156.70
			99	156.70
16/07/2025	17:49:56.865	7		156.46
			7	156.46
			7	156.46
16/07/2025	17:49:43.665	1		156.62
			1	156.62
			1	156.62
16/07/2025	17:49:00.294	20		156.60
			20	156.60
			20	156.60
16/07/2025	17:48:32.080	82		156.74
			82	156.74
			82	156.74
16/07/2025	17:48:02.411	35		156.78
			35	156.78
			35	156.78
16/07/2025	17:46:50.471	31		156.76
			31	156.76
			31	156.76
16/07/2025	17:46:05.748	200		156.64
			200	156.64
			200	156.64
16/07/2025	17:45:19.171	1 000		156.56
			1 000	156.56
			1 000	156.56
16/07/2025	17:42:53.687	20		156.38
			20	156.38
			20	156.38
16/07/2025	17:42:44.478	10		156.28
			10	156.28
			10	156.28
16/07/2025	17:42:27.278	10		156.22
			10	156.22
			10	156.22
16/07/2025	17:42:12.411	1 014		156.02
			1 014	156.02
			1 014	156.02
16/07/2025	17:42:12.207	1 500		156.02
			1 500	156.02
			6	156.02
			1 494	156.02
16/07/2025	17:42:02.510	1 500		156.00
			1 500	156.00
			1 500	156.00
16/07/2025	17:41:42.775	80		155.94
			80	155.94
			80	155.94
16/07/2025	17:41:25.444	9		155.84
			9	155.84
			9	155.84
16/07/2025	17:40:30.653	50		155.92
			50	155.92
			50	155.92
16/07/2025	17:40:27.744	20		155.92
			20	155.92
			20	155.92
16/07/2025	17:40:02.176	50		155.74
			50	155.74
			50	155.74
16/07/2025	17:39:55.973	16		155.76
			16	155.76
			16	155.76
16/07/2025	17:39:35.932	13		155.80
			13	155.80
			13	155.80
16/07/2025	17:39:28.923	3		155.84
			3	155.84
			3	155.84
16/07/2025	17:38:48.144	550		155.82
			550	155.82
			550	155.82
16/07/2025	17:38:42.515	1		155.96
			1	155.96
			1	155.96
16/07/2025	17:38:31.471	1 000		155.94
			1 000	155.94
			1 000	155.94
16/07/2025	17:38:27.655	14		155.84
			14	155.84
			14	155.84
16/07/2025	17:38:10.661	1 500		156.00
			1 500	156.00
			1 500	156.00
16/07/2025	17:38:00.837	1 992		156.00
			1 992	156.00
			487	156.00
			1 500	156.00
			5	156.00
16/07/2025	17:37:56.597	1 500		156.00
			1 500	156.00
			1 500	156.00
16/07/2025	17:37:54.533	14		155.94
			14	155.94
			14	155.94
16/07/2025	17:37:46.690	7		155.98
			7	155.98
			7	155.98
16/07/2025	17:37:20.317	75		155.88
			75	155.88
			75	155.88
16/07/2025	17:37:15.122	311		156.02
			311	156.02
			311	156.02
16/07/2025	17:37:01.603	25		155.90
			25	155.90
			25	155.90
16/07/2025	17:36:53.065	100		156.00
			100	156.00
			100	156.00
16/07/2025	17:36:46.539	7		155.98
			7	155.98
			7	155.98
16/07/2025	17:36:43.927	11		155.92
			11	155.92
			11	155.92
16/07/2025	17:36:32.863	236		156.06
			236	156.06
			236	156.06
16/07/2025	17:36:27.306	106		155.92
			7	155.92
			8	155.92
			106	155.92
			91	155.92
16/07/2025	17:36:27.035	158		156.00
			10	156.00
			30	156.00
			1	156.00
			7	156.00
			158	156.00
			6	156.00
			20	156.00
			10	156.00
			44	156.00
			20	156.00
			10	156.00
16/07/2025	17:36:20.598	352		156.04
			352	156.04
			352	156.04
16/07/2025	17:36:12.135	1		156.08
			1	156.08
			1	156.08
16/07/2025	17:36:10.433	32		156.04
			32	156.04
			32	156.04
16/07/2025	17:36:04.523	31		156.06
			31	156.06
			31	156.06
16/07/2025	17:35:56.465	10		156.30
			10	156.30
			10	156.30
16/07/2025	17:35:48.440	8		156.26
			8	156.26
			8	156.26
16/07/2025	17:35:31.041	89		156.38
			89	156.38
			89	156.38
16/07/2025	17:34:57.581	7		156.48
			7	156.48
			7	156.48
16/07/2025	17:34:38.768	3		156.54
			3	156.54
			3	156.54
16/07/2025	17:34:07.682	7		156.70
			7	156.70
			7	156.70
16/07/2025	17:31:45.877	82		156.58
			82	156.58
			82	156.58
16/07/2025	17:31:08.263	10		156.52
			10	156.52
			10	156.52
16/07/2025	17:31:07.277	100		156.58
			100	156.58
			100	156.58
16/07/2025	17:30:53.374	350		156.64
			350	156.64
			350	156.64
16/07/2025	17:30:51.009	100		156.76
			100	156.76
			100	156.76
16/07/2025	17:30:42.503	127		156.70
			127	156.70
			127	156.70
16/07/2025	17:30:38.870	5		156.66
			5	156.66
			5	156.66
16/07/2025	17:30:18.500	15		157.00
			15	157.00
			15	157.00
16/07/2025	17:30:05.216	70		157.42
			70	157.42
			70	157.42
16/07/2025	17:29:43.084	15		157.42
			15	157.42
			15	157.42
16/07/2025	17:28:34.587	5		157.20
			5	157.20
			5	157.20
16/07/2025	17:27:48.551	36		157.18
			36	157.18
			36	157.18
16/07/2025	17:27:44.459	128		157.24
			128	157.24
			128	157.24
16/07/2025	17:27:33.577	100		157.30
			100	157.30
			100	157.30
16/07/2025	17:25:51.729	91		157.10
			91	157.10
			91	157.10
16/07/2025	17:25:25.270	10		157.20
			10	157.20
			10	157.20
16/07/2025	17:24:04.055	1		157.50
			1	157.50
			1	157.50
16/07/2025	17:22:46.780	2		157.16
			2	157.16
			2	157.16
16/07/2025	17:22:46.712	5		157.06
			5	157.06
			5	157.06
16/07/2025	17:22:36.887	36		156.98
			36	156.98
			32	156.98
			4	156.98
16/07/2025	17:22:36.801	7		156.98
			7	156.98
			7	156.98
16/07/2025	17:22:36.306	140		157.04
			140	157.04
			140	157.04
16/07/2025	17:22:32.481	127		157.16
			127	157.16
			127	157.16
16/07/2025	17:22:06.907	35		157.26
			35	157.26
			35	157.26
16/07/2025	17:22:06.178	30		157.12
			30	157.12
			30	157.12
16/07/2025	17:21:11.018	15		157.24
			15	157.24
			15	157.24
16/07/2025	17:20:35.230	30		157.14
			30	157.14
			30	157.14
16/07/2025	17:20:29.935	1		157.20
			1	157.20
			1	157.20
16/07/2025	17:20:17.662	4		157.20
			4	157.20
			4	157.20
16/07/2025	17:20:17.575	252		157.20
			252	157.20
			252	157.20
16/07/2025	17:19:03.778	26		157.46
			26	157.46
			26	157.46
16/07/2025	17:18:39.081	39		157.70
			39	157.70
			39	157.70
16/07/2025	17:17:53.020	30		157.56
			30	157.56
			30	157.56
16/07/2025	17:16:41.764	126		157.44
			126	157.44
			126	157.44
16/07/2025	17:16:21.350	13		157.78
			13	157.78
			13	157.78
16/07/2025	17:16:19.211	250		157.94
			250	157.94
			250	157.94
16/07/2025	17:16:13.595	13		158.08
			13	158.08
			13	158.08
16/07/2025	17:16:13.182	90		157.92
			90	157.92
			90	157.92
16/07/2025	17:16:12.480	4		158.00
			4	158.00
			4	158.00
16/07/2025	17:15:52.599	32		158.54
			32	158.54
			32	158.54
16/07/2025	17:15:27.548	1		158.44
			1	158.44
			1	158.44
16/07/2025	17:15:09.627	252		158.58
			252	158.58
			252	158.58
16/07/2025	17:15:03.040	186		158.58
			186	158.58
			186	158.58
16/07/2025	17:14:26.475	1		158.62
			1	158.62
			1	158.62
16/07/2025	17:12:34.364	10		158.38
			10	158.38
			10	158.38
16/07/2025	17:12:21.695	12		158.40
			12	158.40
			12	158.40
16/07/2025	17:11:31.681	1		158.34
			1	158.34
			1	158.34
16/07/2025	17:09:37.063	2		158.50
			2	158.50
			2	158.50
16/07/2025	17:09:18.431	4		158.36
			4	158.36
			4	158.36
16/07/2025	17:08:54.798	1		158.42
			1	158.42
			1	158.42
16/07/2025	17:06:57.566	6		158.52
			6	158.52
			6	158.52
16/07/2025	17:06:48.546	10		158.48
			10	158.48
			10	158.48
16/07/2025	17:05:35.148	3		158.40
			3	158.40
			3	158.40
16/07/2025	17:05:32.625	2		158.46
			2	158.46
			2	158.46
16/07/2025	17:05:28.349	176		158.44
			176	158.44
			176	158.44
16/07/2025	17:01:33.256	31		158.58
			31	158.58
			31	158.58
16/07/2025	17:01:24.143	20		158.52
			20	158.52
			20	158.52
16/07/2025	17:00:11.659	1		158.56
			1	158.56
			1	158.56
16/07/2025	16:59:48.606	32		158.46
			32	158.46
			32	158.46
16/07/2025	16:59:03.486	5		158.22
			5	158.22
			5	158.22
16/07/2025	16:57:45.939	22		158.34
			22	158.34
			22	158.34
16/07/2025	16:55:53.635	20		158.70
			20	158.70
			20	158.70
16/07/2025	16:54:47.000	80		158.50
			80	158.50
			80	158.50
16/07/2025	16:54:37.241	3		158.34
			3	158.34
			3	158.34
16/07/2025	16:53:41.209	40		158.80
			40	158.80
			40	158.80
16/07/2025	16:52:31.805	6		158.82
			6	158.82
			6	158.82
16/07/2025	16:52:06.212	54		158.74
			37	158.74
			54	158.74
			17	158.74
16/07/2025	16:51:43.001	65		158.80
			65	158.80
			65	158.80
16/07/2025	16:51:16.341	2		158.76
			2	158.76
			2	158.76
16/07/2025	16:51:06.718	75		158.80
			75	158.80
			75	158.80
16/07/2025	16:50:45.300	5		158.74
			5	158.74
			5	158.74
16/07/2025	16:50:37.029	1		158.72
			1	158.72
			1	158.72
16/07/2025	16:50:30.295	40		158.74
			40	158.74
			40	158.74
16/07/2025	16:48:47.297	30		158.84
			30	158.84
			30	158.84
16/07/2025	16:48:30.774	1		158.84
			1	158.84
			1	158.84
16/07/2025	16:48:24.839	35		158.86
			35	158.86
			35	158.86
16/07/2025	16:46:44.665	30		158.70
			20	158.70
			10	158.70
			30	158.70
16/07/2025	16:46:05.443	3		158.84
			3	158.84
			3	158.84
16/07/2025	16:45:38.978	30		158.84
			30	158.84
			30	158.84
16/07/2025	16:44:35.064	100		158.88
			100	158.88
			100	158.88
16/07/2025	16:44:15.255	40		158.78
			40	158.78
			40	158.78
16/07/2025	16:44:07.928	7		158.80
			7	158.80
			7	158.80
16/07/2025	16:43:19.962	3		158.96
			3	158.96
			3	158.96
16/07/2025	16:42:52.478	13		158.86
			13	158.86
			13	158.86
16/07/2025	16:42:32.787	8		158.78
			8	158.78
			8	158.78
16/07/2025	16:41:48.398	30		158.76
			30	158.76
			30	158.76
16/07/2025	16:40:39.020	32		158.84
			32	158.84
			32	158.84
16/07/2025	16:40:22.769	1		158.84
			1	158.84
			1	158.84
16/07/2025	16:40:01.034	14		158.76
			14	158.76
			14	158.76
16/07/2025	16:39:52.760	22		158.82
			22	158.82
			22	158.82
16/07/2025	16:38:21.806	35		158.80
			35	158.80
			35	158.80
16/07/2025	16:38:13.723	54		158.80
			54	158.80
			54	158.80
16/07/2025	16:37:06.975	1		158.66
			1	158.66
			1	158.66
16/07/2025	16:35:51.680	10		158.80
			10	158.80
			10	158.80
16/07/2025	16:35:33.840	14		158.80
			14	158.80
			14	158.80
16/07/2025	16:35:26.302	64		158.70
			64	158.70
			64	158.70
16/07/2025	16:35:13.523	25		158.66
			25	158.66
			25	158.66
16/07/2025	16:35:06.022	31		158.70
			31	158.70
			31	158.70
16/07/2025	16:34:10.613	12		158.72
			12	158.72
			12	158.72
16/07/2025	16:33:08.375	1		158.66
			1	158.66
			1	158.66
16/07/2025	16:31:04.777	1		158.80
			1	158.80
			1	158.80
16/07/2025	16:30:53.194	20		158.74
			20	158.74
			20	158.74
16/07/2025	16:30:34.887	1		158.88
			1	158.88
			1	158.88
16/07/2025	16:29:53.630	21		158.88
			21	158.88
			21	158.88
16/07/2025	16:29:43.772	12		158.84
			12	158.84
			12	158.84
16/07/2025	16:27:17.784	10		158.50
			10	158.50
			10	158.50
16/07/2025	16:24:54.213	25		158.84
			25	158.84
			25	158.84
16/07/2025	16:24:37.090	6		158.94
			6	158.94
			6	158.94
16/07/2025	16:23:58.293	50		158.86
			50	158.86
			50	158.86
16/07/2025	16:23:20.873	15		158.72
			15	158.72
			15	158.72
16/07/2025	16:23:01.602	2		158.78
			2	158.78
			2	158.78
16/07/2025	16:22:52.937	70		158.60
			70	158.60
			70	158.60
16/07/2025	16:20:12.397	20		158.30
			20	158.30
			20	158.30
16/07/2025	16:19:31.958	3		158.14
			3	158.14
			3	158.14
16/07/2025	16:19:04.082	39		158.12
			39	158.12
			39	158.12
16/07/2025	16:18:28.352	16		158.14
			16	158.14
			16	158.14
16/07/2025	16:18:21.251	240		158.22
			240	158.22
			240	158.22
16/07/2025	16:17:32.126	90		157.90
			90	157.90
			90	157.90
16/07/2025	16:17:10.633	1		158.02
			1	158.02
			1	158.02
16/07/2025	16:16:43.480	35		158.08
			35	158.08
			35	158.08
16/07/2025	16:14:38.937	1 000		157.98
			1 000	157.98
			1 000	157.98
16/07/2025	16:14:29.593	20		157.92
			20	157.92
			20	157.92
16/07/2025	16:13:47.871	800		158.16
			800	158.16
			800	158.16
16/07/2025	16:13:40.076	64		158.28
			64	158.28
			64	158.28
16/07/2025	16:13:38.394	65		158.34
			65	158.34
			65	158.34
16/07/2025	16:13:12.855	15		158.52
			15	158.52
			15	158.52
16/07/2025	16:13:03.964	50		158.54
			50	158.54
			50	158.54
16/07/2025	16:12:52.376	3		158.50
			3	158.50
			3	158.50
16/07/2025	16:12:27.536	6		158.54
			6	158.54
			6	158.54
16/07/2025	16:11:46.633	2		158.32
			2	158.32
			2	158.32
16/07/2025	16:11:30.370	13		158.54
			13	158.54
			13	158.54
16/07/2025	16:11:04.286	700		158.44
			700	158.44
			700	158.44
16/07/2025	16:10:46.113	100		158.36
			100	158.36
			100	158.36
16/07/2025	16:10:00.069	500		158.08
			500	158.08
			500	158.08
16/07/2025	16:09:03.215	100		157.94
			100	157.94
			100	157.94
16/07/2025	16:08:42.657	200		157.96
			200	157.96
			200	157.96
16/07/2025	16:08:40.625	13		158.02
			13	158.02
			13	158.02
16/07/2025	16:08:09.131	5		157.92
			5	157.92
			5	157.92
16/07/2025	16:06:42.373	5		157.78
			5	157.78
			5	157.78
16/07/2025	16:06:07.542	17		157.90
			17	157.90
			17	157.90
16/07/2025	16:05:49.526	32		157.78
			32	157.78
			32	157.78
16/07/2025	16:05:40.674	32		157.74
			32	157.74
			32	157.74
16/07/2025	16:03:28.814	6		157.76
			6	157.76
			6	157.76
16/07/2025	16:00:51.267	30		157.64
			30	157.64
			30	157.64
16/07/2025	16:00:46.232	600		157.64
			600	157.64
			600	157.64
16/07/2025	16:00:34.770	3		157.50
			3	157.50
			3	157.50
16/07/2025	16:00:31.851	40		157.42
			40	157.42
			40	157.42
16/07/2025	16:00:23.988	70		157.50
			70	157.50
			70	157.50
16/07/2025	16:00:01.220	14		157.30
			14	157.30
			14	157.30
16/07/2025	16:00:01.133	20		157.30
			20	157.30
			20	157.30
16/07/2025	15:59:58.735	20		157.32
			20	157.32
			20	157.32
16/07/2025	15:59:05.268	15		157.42
			15	157.42
			15	157.42
16/07/2025	15:58:29.786	15		157.50
			15	157.50
			15	157.50
16/07/2025	15:58:23.637	10		157.60
			10	157.60
			10	157.60
16/07/2025	15:58:06.907	15		157.60
			15	157.60
			15	157.60
16/07/2025	15:57:58.429	7		157.58
			7	157.58
			7	157.58
16/07/2025	15:57:46.835	13		157.64
			13	157.64
			13	157.64
16/07/2025	15:57:23.850	15		157.66
			15	157.66
			15	157.66
16/07/2025	15:56:59.167	1		157.70
			1	157.70
			1	157.70
16/07/2025	15:56:21.404	1		157.76
			1	157.76
			1	157.76
16/07/2025	15:56:04.272	10		157.80
			10	157.80
			10	157.80
16/07/2025	15:54:56.320	9		157.84
			9	157.84
			9	157.84
16/07/2025	15:54:35.408	100		157.98
			100	157.98
			100	157.98
16/07/2025	15:54:31.585	10		158.00
			10	158.00
			10	158.00
16/07/2025	15:52:29.008	3		158.00
			3	158.00
			3	158.00
16/07/2025	15:51:52.865	1		157.92
			1	157.92
			1	157.92
16/07/2025	15:51:28.721	253		157.86
			253	157.86
			253	157.86
16/07/2025	15:50:58.640	7		158.00
			7	158.00
			7	158.00
16/07/2025	15:50:29.077	17		158.06
			17	158.06
			17	158.06
16/07/2025	15:50:25.392	7		158.12
			7	158.12
			7	158.12
16/07/2025	15:49:00.564	50		158.60
			50	158.60
			50	158.60
16/07/2025	15:46:26.337	5		158.60
			5	158.60
			5	158.60
16/07/2025	15:44:15.148	7		158.70
			7	158.70
			7	158.70
16/07/2025	15:43:49.060	6		158.86
			6	158.86
			6	158.86
16/07/2025	15:43:22.441	6		158.90
			6	158.90
			6	158.90
16/07/2025	15:43:21.087	1		158.84
			1	158.84
			1	158.84
16/07/2025	15:42:33.536	1		158.46
			1	158.46
			1	158.46
16/07/2025	15:41:59.779	16		158.38
			16	158.38
			16	158.38
16/07/2025	15:41:10.103	6		158.50
			6	158.50
			6	158.50
16/07/2025	15:41:08.648	2		158.50
			2	158.50
			2	158.50
16/07/2025	15:41:04.320	1		158.42
			1	158.42
			1	158.42
16/07/2025	15:41:02.983	40		158.46
			40	158.46
			40	158.46
16/07/2025	15:40:34.741	70		158.58
			70	158.58
			70	158.58
16/07/2025	15:40:33.140	413		158.62
			413	158.62
			413	158.62
16/07/2025	15:38:07.971	32		157.98
			32	157.98
			32	157.98
16/07/2025	15:37:22.063	5		157.90
			5	157.90
			5	157.90
16/07/2025	15:37:11.039	20		158.00
			20	158.00
			20	158.00
16/07/2025	15:36:14.550	3		158.30
			3	158.30
			3	158.30
16/07/2025	15:34:44.470	40		158.34
			40	158.34
			40	158.34
16/07/2025	15:34:43.970	65		158.36
			65	158.36
			65	158.36
16/07/2025	15:33:55.439	100		158.48
			100	158.48
			100	158.48
16/07/2025	15:33:30.200	1		158.12
			1	158.12
			1	158.12
16/07/2025	15:32:50.434	3		158.12
			3	158.12
			3	158.12
16/07/2025	15:32:14.965	20		158.36
			20	158.36
			20	158.36
16/07/2025	15:31:43.503	21		158.92
			21	158.92
			21	158.92
16/07/2025	15:31:43.305	136		158.90
			55	158.90
			15	158.90
			20	158.90
			136	158.90
			40	158.90
			6	158.90
16/07/2025	15:31:40.852	10		158.86
			10	158.86
			10	158.86
16/07/2025	15:30:58.059	10		158.64
			10	158.64
			10	158.64
16/07/2025	15:30:54.576	1 000		158.52
			1 000	158.52
			1 000	158.52
16/07/2025	15:30:50.927	100		158.68
			100	158.68
			100	158.68
16/07/2025	15:30:31.986	4		158.84
			4	158.84
			4	158.84
16/07/2025	15:30:30.019	10		158.70
			10	158.70
			10	158.70
16/07/2025	15:30:17.444	1		158.62
			1	158.62
			1	158.62
16/07/2025	15:30:05.749	101		158.50
			101	158.50
			36	158.50
			15	158.50
			50	158.50
16/07/2025	15:30:05.264	7		158.46
			7	158.46
			7	158.46
16/07/2025	15:30:01.702	2		158.36
			2	158.36
			2	158.36
16/07/2025	15:29:58.305	80		158.20
			80	158.20
			80	158.20
16/07/2025	15:29:44.893	6		158.34
			6	158.34
			6	158.34
16/07/2025	15:29:43.357	1		158.34
			1	158.34
			1	158.34
16/07/2025	15:29:21.216	10		158.34
			10	158.34
			10	158.34
16/07/2025	15:29:08.585	20		158.34
			20	158.34
			20	158.34
16/07/2025	15:28:38.316	9		158.34
			9	158.34
			9	158.34
16/07/2025	15:27:36.749	9		158.22
			9	158.22
			9	158.22
16/07/2025	15:27:25.900	10		158.22
			10	158.22
			10	158.22
16/07/2025	15:26:50.167	150		158.30
			150	158.30
			150	158.30
16/07/2025	15:25:58.573	30		158.28
			30	158.28
			30	158.28
16/07/2025	15:25:49.539	30		158.28
			30	158.28
			30	158.28
16/07/2025	15:24:53.463	10		158.26
			10	158.26
			10	158.26
16/07/2025	15:24:14.001	18		158.34
			18	158.34
			18	158.34
16/07/2025	15:22:33.868	60		158.34
			60	158.34
			60	158.34
16/07/2025	15:22:22.615	82		158.30
			82	158.30
			82	158.30
16/07/2025	15:22:19.257	1		158.40
			1	158.40
			1	158.40
16/07/2025	15:22:01.210	2		158.34
			2	158.34
			2	158.34
16/07/2025	15:20:38.512	2		158.28
			2	158.28
			2	158.28
16/07/2025	15:20:15.898	9		158.30
			9	158.30
			9	158.30
16/07/2025	15:20:11.588	25		158.30
			25	158.30
			25	158.30
16/07/2025	15:19:25.806	12		158.44
			12	158.44
			12	158.44
16/07/2025	15:19:24.479	10		158.42
			10	158.42
			10	158.42
16/07/2025	15:18:41.308	7		158.38
			7	158.38
			7	158.38
16/07/2025	15:18:16.131	130		158.38
			130	158.38
			130	158.38
16/07/2025	15:17:29.837	6		158.30
			6	158.30
			6	158.30
16/07/2025	15:17:10.310	35		158.34
			35	158.34
			35	158.34
16/07/2025	15:14:41.762	3		158.30
			3	158.30
			3	158.30
16/07/2025	15:14:28.995	1		158.36
			1	158.36
			1	158.36
16/07/2025	15:13:33.872	10		158.44
			10	158.44
			10	158.44
16/07/2025	15:13:13.972	200		158.38
			200	158.38
			200	158.38
16/07/2025	15:11:38.487	3		158.34
			3	158.34
			3	158.34
16/07/2025	15:10:27.124	80		158.32
			80	158.32
			80	158.32

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

ASML Holding N.V.

Bid: 642.10 / Ask: 642.90
Volume: 95 714
-9.41%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 18:35:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice