Tradegate Exchange

Alphabet Inc. Class A

1299

1206

157.12

Date	Time	Volume	Order Volume	Price
15/07/2025	21:58:59.378	3		157.12
			3	157.12
			3	157.12
15/07/2025	21:57:09.099	5		157.30
			5	157.30
			5	157.30
15/07/2025	21:56:52.096	13		157.36
			13	157.36
			13	157.36
15/07/2025	21:56:47.779	2		157.38
			2	157.38
			2	157.38
15/07/2025	21:56:40.995	12		157.40
			12	157.40
			12	157.40
15/07/2025	21:56:26.736	6		157.48
			6	157.48
			6	157.48
15/07/2025	21:56:09.268	20		157.54
			20	157.54
			20	157.54
15/07/2025	21:56:00.940	50		157.52
			50	157.52
			50	157.52
15/07/2025	21:56:00.858	140		157.60
			140	157.60
			140	157.60
15/07/2025	21:55:00.363	25		157.86
			25	157.86
			25	157.86
15/07/2025	21:54:13.044	170		157.70
			170	157.70
			170	157.70
15/07/2025	21:53:44.275	7		157.82
			7	157.82
			7	157.82
15/07/2025	21:53:24.128	2		157.80
			2	157.80
			2	157.80
15/07/2025	21:53:00.856	10		158.00
			10	158.00
			10	158.00
15/07/2025	21:52:32.347	10		158.12
			10	158.12
			10	158.12
15/07/2025	21:51:35.713	25		158.22
			25	158.22
			25	158.22
15/07/2025	21:51:27.315	10		158.16
			10	158.16
			10	158.16
15/07/2025	21:50:44.695	32		158.16
			32	158.16
			32	158.16
15/07/2025	21:50:42.164	3		158.16
			3	158.16
			3	158.16
15/07/2025	21:50:24.771	50		158.12
			50	158.12
			50	158.12
15/07/2025	21:49:39.352	20		158.20
			20	158.20
			20	158.20
15/07/2025	21:49:28.315	1		158.20
			1	158.20
			1	158.20
15/07/2025	21:48:01.242	3		158.14
			3	158.14
			3	158.14
15/07/2025	21:47:13.408	30		158.10
			30	158.10
			30	158.10
15/07/2025	21:45:44.807	2		158.18
			2	158.18
			2	158.18
15/07/2025	21:43:17.768	5		158.10
			5	158.10
			5	158.10
15/07/2025	21:42:26.866	7		158.20
			7	158.20
			7	158.20
15/07/2025	21:39:40.362	329		158.24
			329	158.24
			329	158.24
15/07/2025	21:39:05.046	550		158.20
			550	158.20
			550	158.20
15/07/2025	21:35:58.651	5		157.98
			5	157.98
			5	157.98
15/07/2025	21:35:00.893	7		158.08
			7	158.08
			7	158.08
15/07/2025	21:33:33.699	23		157.98
			23	157.98
			23	157.98
15/07/2025	21:33:21.853	13		158.00
			13	158.00
			13	158.00
15/07/2025	21:32:14.175	288		158.00
			288	158.00
			288	158.00
15/07/2025	21:29:11.667	3		157.96
			3	157.96
			3	157.96
15/07/2025	21:28:49.445	15		157.88
			15	157.88
			15	157.88
15/07/2025	21:28:28.701	111		157.98
			111	157.98
			111	157.98
15/07/2025	21:28:17.669	12		157.98
			12	157.98
			12	157.98
15/07/2025	21:26:57.019	7		158.00
			7	158.00
			7	158.00
15/07/2025	21:26:42.341	15		158.04
			15	158.04
			15	158.04
15/07/2025	21:25:44.490	17		158.00
			17	158.00
			17	158.00
15/07/2025	21:25:23.559	12		158.04
			12	158.04
			12	158.04
15/07/2025	21:23:29.313	30		157.94
			30	157.94
			30	157.94
15/07/2025	21:22:17.900	13		157.82
			13	157.82
			13	157.82
15/07/2025	21:21:30.434	25		157.90
			25	157.90
			25	157.90
15/07/2025	21:20:04.633	4		157.94
			4	157.94
			4	157.94
15/07/2025	21:19:28.628	6		157.94
			6	157.94
			6	157.94
15/07/2025	21:15:55.482	45		157.92
			45	157.92
			45	157.92
15/07/2025	21:15:15.689	7		158.04
			7	158.04
			7	158.04
15/07/2025	21:13:21.985	2		157.96
			2	157.96
			2	157.96
15/07/2025	21:13:02.107	3		157.86
			3	157.86
			3	157.86
15/07/2025	21:12:14.238	20		157.72
			20	157.72
			20	157.72
15/07/2025	21:10:52.383	6		157.94
			6	157.94
			6	157.94
15/07/2025	21:10:12.981	7		158.00
			7	158.00
			7	158.00
15/07/2025	21:10:07.278	40		158.00
			40	158.00
			40	158.00
15/07/2025	21:09:46.237	12		157.92
			12	157.92
			12	157.92
15/07/2025	21:09:35.468	24		158.02
			24	158.02
			24	158.02
15/07/2025	21:09:30.608	35		157.92
			35	157.92
			35	157.92
15/07/2025	21:09:30.528	34		158.00
			31	158.00
			34	158.00
			3	158.00
15/07/2025	21:09:08.020	20		158.12
			20	158.12
			20	158.12
15/07/2025	21:09:00.526	2		158.10
			2	158.10
			2	158.10
15/07/2025	21:07:56.077	10		158.02
			10	158.02
			10	158.02
15/07/2025	21:02:44.062	11		158.28
			11	158.28
			11	158.28
15/07/2025	21:01:39.480	29		158.22
			29	158.22
			29	158.22
15/07/2025	20:59:53.698	60		158.14
			60	158.14
			60	158.14
15/07/2025	20:58:29.032	10		158.18
			10	158.18
			10	158.18
15/07/2025	20:58:21.195	48		158.16
			48	158.16
			48	158.16
15/07/2025	20:58:11.720	15		158.20
			15	158.20
			15	158.20
15/07/2025	20:55:56.341	40		158.50
			40	158.50
			40	158.50
15/07/2025	20:54:54.043	2		158.46
			2	158.46
			2	158.46
15/07/2025	20:54:08.353	10		158.40
			10	158.40
			10	158.40
15/07/2025	20:51:07.417	6		158.68
			6	158.68
			6	158.68
15/07/2025	20:49:49.461	31		158.64
			31	158.64
			31	158.64
15/07/2025	20:48:49.517	20		158.54
			20	158.54
			20	158.54
15/07/2025	20:47:42.763	10		158.56
			2	158.56
			8	158.56
			10	158.56
15/07/2025	20:47:12.022	2		158.62
			2	158.62
			2	158.62
15/07/2025	20:45:51.723	100		158.56
			100	158.56
			100	158.56
15/07/2025	20:44:24.343	4		158.68
			4	158.68
			4	158.68
15/07/2025	20:42:35.768	2		158.70
			2	158.70
			2	158.70
15/07/2025	20:42:29.506	100		158.70
			100	158.70
			100	158.70
15/07/2025	20:41:29.672	3		158.72
			3	158.72
			3	158.72
15/07/2025	20:41:16.739	1		158.78
			1	158.78
			1	158.78
15/07/2025	20:40:01.167	1		158.76
			1	158.76
			1	158.76
15/07/2025	20:39:51.611	1		158.70
			1	158.70
			1	158.70
15/07/2025	20:38:56.672	160		158.76
			160	158.76
			160	158.76
15/07/2025	20:38:56.547	20		158.74
			20	158.74
			20	158.74
15/07/2025	20:38:09.640	126		158.72
			126	158.72
			126	158.72
15/07/2025	20:36:22.029	18		158.64
			18	158.64
			18	158.64
15/07/2025	20:36:09.783	8		158.58
			8	158.58
			8	158.58
15/07/2025	20:36:00.573	13		158.64
			13	158.64
			13	158.64
15/07/2025	20:34:28.175	3		158.72
			3	158.72
			3	158.72
15/07/2025	20:33:00.568	770		158.66
			770	158.66
			770	158.66
15/07/2025	20:31:50.946	15		158.60
			15	158.60
			15	158.60
15/07/2025	20:31:45.807	9		158.60
			9	158.60
			9	158.60
15/07/2025	20:30:00.563	1		158.60
			1	158.60
			1	158.60
15/07/2025	20:28:39.807	6		158.60
			6	158.60
			6	158.60
15/07/2025	20:27:23.120	3		158.56
			3	158.56
			3	158.56
15/07/2025	20:27:17.433	8		158.56
			8	158.56
			8	158.56
15/07/2025	20:26:03.527	20		158.60
			20	158.60
			20	158.60
15/07/2025	20:26:00.340	215		158.54
			215	158.54
			215	158.54
15/07/2025	20:25:03.617	6		158.48
			6	158.48
			6	158.48
15/07/2025	20:24:57.534	2		158.56
			2	158.56
			2	158.56
15/07/2025	20:23:36.488	10		158.58
			10	158.58
			10	158.58
15/07/2025	20:22:36.029	2		158.52
			2	158.52
			2	158.52
15/07/2025	20:22:02.946	3		158.62
			3	158.62
			3	158.62
15/07/2025	20:21:43.945	1		158.54
			1	158.54
			1	158.54
15/07/2025	20:20:52.391	111		158.56
			111	158.56
			111	158.56
15/07/2025	20:19:59.301	14		158.46
			14	158.46
			14	158.46
15/07/2025	20:17:08.723	30		158.42
			30	158.42
			30	158.42
15/07/2025	20:15:52.544	1		158.42
			1	158.42
			1	158.42
15/07/2025	20:15:40.499	3		158.50
			3	158.50
			3	158.50
15/07/2025	20:15:27.527	70		158.50
			70	158.50
			70	158.50
15/07/2025	20:15:25.102	25		158.42
			25	158.42
			25	158.42
15/07/2025	20:12:47.538	100		158.40
			100	158.40
			100	158.40
15/07/2025	20:12:33.181	10		158.30
			10	158.30
			10	158.30
15/07/2025	20:11:58.503	5		158.30
			5	158.30
			5	158.30
15/07/2025	20:10:41.068	1		158.38
			1	158.38
			1	158.38
15/07/2025	20:10:04.483	4		158.32
			4	158.32
			4	158.32
15/07/2025	20:09:03.623	8		158.40
			8	158.40
			8	158.40
15/07/2025	20:08:58.882	8		158.40
			8	158.40
			8	158.40
15/07/2025	20:08:40.688	20		158.44
			20	158.44
			20	158.44
15/07/2025	20:07:51.326	5		158.36
			5	158.36
			5	158.36
15/07/2025	20:06:35.554	4		158.30
			4	158.30
			4	158.30
15/07/2025	20:06:08.749	3		158.22
			3	158.22
			3	158.22
15/07/2025	20:06:02.308	1		158.30
			1	158.30
			1	158.30
15/07/2025	20:05:41.231	10		158.22
			10	158.22
			10	158.22
15/07/2025	20:05:27.936	6		158.30
			6	158.30
			6	158.30
15/07/2025	20:05:17.351	1		158.22
			1	158.22
			1	158.22
15/07/2025	20:04:19.957	6		158.42
			6	158.42
			6	158.42
15/07/2025	20:04:03.138	2		158.54
			2	158.54
			2	158.54
15/07/2025	19:59:56.659	19		158.50
			19	158.50
			19	158.50
15/07/2025	19:57:27.989	1		158.50
			1	158.50
			1	158.50
15/07/2025	19:56:32.983	20		158.64
			20	158.64
			20	158.64
15/07/2025	19:55:18.865	63		158.66
			63	158.66
			63	158.66
15/07/2025	19:55:09.717	40		158.60
			20	158.60
			40	158.60
			20	158.60
15/07/2025	19:54:40.594	6		158.58
			6	158.58
			6	158.58
15/07/2025	19:53:44.931	60		158.56
			20	158.56
			40	158.56
			60	158.56
15/07/2025	19:53:03.844	11		158.54
			11	158.54
			11	158.54
15/07/2025	19:48:45.994	4		158.54
			4	158.54
			4	158.54
15/07/2025	19:47:10.488	4		158.54
			4	158.54
			4	158.54
15/07/2025	19:45:59.366	58		158.50
			15	158.50
			2	158.50
			58	158.50
			40	158.50
			1	158.50
15/07/2025	19:45:38.047	100		158.48
			100	158.48
			100	158.48
15/07/2025	19:45:16.795	66		158.44
			66	158.44
			66	158.44
15/07/2025	19:42:33.953	35		158.48
			35	158.48
			35	158.48
15/07/2025	19:41:33.803	1		158.44
			1	158.44
			1	158.44
15/07/2025	19:40:49.265	10		158.48
			10	158.48
			10	158.48
15/07/2025	19:40:44.374	10		158.40
			10	158.40
			10	158.40
15/07/2025	19:40:40.884	50		158.48
			50	158.48
			50	158.48
15/07/2025	19:38:18.832	25		158.40
			25	158.40
			25	158.40
15/07/2025	19:36:23.822	100		158.44
			100	158.44
			100	158.44
15/07/2025	19:33:36.357	5		158.32
			5	158.32
			5	158.32
15/07/2025	19:33:06.050	350		158.32
			350	158.32
			350	158.32
15/07/2025	19:32:15.840	200		158.28
			200	158.28
			200	158.28
15/07/2025	19:31:15.389	16		158.26
			16	158.26
			16	158.26
15/07/2025	19:29:51.964	25		158.22
			25	158.22
			25	158.22
15/07/2025	19:28:47.949	467		158.24
			467	158.24
			467	158.24
15/07/2025	19:26:15.100	7		158.12
			7	158.12
			7	158.12
15/07/2025	19:24:18.924	5		158.22
			5	158.22
			5	158.22
15/07/2025	19:23:45.727	6		158.30
			6	158.30
			6	158.30
15/07/2025	19:23:44.507	1		158.30
			1	158.30
			1	158.30
15/07/2025	19:23:09.190	40		158.16
			40	158.16
			40	158.16
15/07/2025	19:19:33.312	2		158.00
			2	158.00
			2	158.00
15/07/2025	19:18:06.362	100		158.04
			100	158.04
			100	158.04
15/07/2025	19:17:48.620	50		158.06
			50	158.06
			50	158.06
15/07/2025	19:17:43.634	3		158.14
			3	158.14
			3	158.14
15/07/2025	19:16:20.289	13		158.04
			13	158.04
			13	158.04
15/07/2025	19:14:34.478	200		158.06
			200	158.06
			200	158.06
15/07/2025	19:14:31.694	9		158.06
			9	158.06
			9	158.06
15/07/2025	19:14:00.395	9		158.08
			9	158.08
			9	158.08
15/07/2025	19:10:35.723	7		158.00
			7	158.00
			3	158.00
			4	158.00
15/07/2025	19:09:36.907	1		158.04
			1	158.04
			1	158.04
15/07/2025	19:09:35.749	150		158.04
			150	158.04
			150	158.04
15/07/2025	19:09:04.590	19		158.12
			19	158.12
			19	158.12
15/07/2025	19:08:12.274	1		157.98
			1	157.98
			1	157.98
15/07/2025	19:06:50.170	1		157.98
			1	157.98
			1	157.98
15/07/2025	19:04:33.253	7		158.04
			7	158.04
			7	158.04
15/07/2025	19:03:57.971	23		158.00
			23	158.00
			23	158.00
15/07/2025	19:03:47.301	526		158.00
			126	158.00
			400	158.00
			526	158.00
15/07/2025	19:00:22.647	10		157.90
			10	157.90
			10	157.90
15/07/2025	19:00:15.224	150		157.78
			150	157.78
			150	157.78
15/07/2025	18:57:36.363	7		157.60
			7	157.60
			7	157.60
15/07/2025	18:57:08.161	6		157.78
			6	157.78
			6	157.78
15/07/2025	18:56:45.838	19		157.80
			19	157.80
			19	157.80
15/07/2025	18:56:27.266	2		157.66
			2	157.66
			2	157.66
15/07/2025	18:56:11.220	20		157.80
			20	157.80
			20	157.80
15/07/2025	18:56:05.966	7		157.86
			7	157.86
			7	157.86
15/07/2025	18:54:18.975	25		157.96
			25	157.96
			25	157.96
15/07/2025	18:52:42.602	15		157.90
			15	157.90
			15	157.90
15/07/2025	18:51:49.285	148		157.96
			148	157.96
			148	157.96
15/07/2025	18:51:11.888	6		157.80
			6	157.80
			6	157.80
15/07/2025	18:50:35.756	148		157.80
			148	157.80
			148	157.80
15/07/2025	18:50:04.982	1		157.78
			1	157.78
			1	157.78
15/07/2025	18:50:02.466	8		157.78
			8	157.78
			8	157.78
15/07/2025	18:50:02.358	25		157.86
			25	157.86
			25	157.86
15/07/2025	18:49:59.346	25		157.80
			25	157.80
			25	157.80
15/07/2025	18:49:13.546	10		157.78
			10	157.78
			10	157.78
15/07/2025	18:49:00.260	99		157.78
			99	157.78
			99	157.78
15/07/2025	18:48:56.765	13		157.84
			13	157.84
			13	157.84
15/07/2025	18:47:47.786	15		157.74
			15	157.74
			15	157.74
15/07/2025	18:47:38.765	15		157.82
			15	157.82
			15	157.82
15/07/2025	18:45:49.650	1		157.84
			1	157.84
			1	157.84
15/07/2025	18:43:14.712	100		157.80
			100	157.80
			100	157.80
15/07/2025	18:42:20.047	30		157.86
			30	157.86
			30	157.86
15/07/2025	18:39:42.832	2		157.74
			2	157.74
			2	157.74
15/07/2025	18:38:55.826	50		157.80
			50	157.80
			50	157.80
15/07/2025	18:38:24.195	15		157.74
			15	157.74
			15	157.74
15/07/2025	18:38:16.983	17		157.82
			17	157.82
			17	157.82
15/07/2025	18:37:38.061	2		157.68
			2	157.68
			2	157.68
15/07/2025	18:36:30.358	7		157.70
			7	157.70
			7	157.70
15/07/2025	18:35:09.470	8		157.86
			8	157.86
			8	157.86
15/07/2025	18:34:35.209	3		157.90
			3	157.90
			3	157.90
15/07/2025	18:33:14.042	9		157.94
			9	157.94
			9	157.94
15/07/2025	18:32:03.987	13		158.04
			13	158.04
			13	158.04
15/07/2025	18:29:01.208	16		157.94
			16	157.94
			16	157.94
15/07/2025	18:28:29.140	6		158.00
			6	158.00
			6	158.00
15/07/2025	18:28:04.495	36		157.90
			36	157.90
			36	157.90
15/07/2025	18:27:55.857	25		157.96
			25	157.96
			25	157.96
15/07/2025	18:26:54.887	13		157.78
			13	157.78
			13	157.78
15/07/2025	18:26:40.352	14		157.78
			14	157.78
			14	157.78
15/07/2025	18:24:53.036	9		157.88
			9	157.88
			9	157.88
15/07/2025	18:24:43.917	40		157.88
			40	157.88
			40	157.88
15/07/2025	18:24:02.512	12		157.88
			12	157.88
			12	157.88
15/07/2025	18:24:01.628	1		157.94
			1	157.94
			1	157.94
15/07/2025	18:22:38.400	8		157.92
			8	157.92
			8	157.92
15/07/2025	18:20:22.321	13		157.84
			13	157.84
			13	157.84
15/07/2025	18:19:36.889	63		157.70
			63	157.70
			63	157.70
15/07/2025	18:18:47.898	7		157.60
			7	157.60
			7	157.60
15/07/2025	18:17:15.757	5		157.52
			5	157.52
			5	157.52
15/07/2025	18:16:09.679	2		157.44
			2	157.44
			2	157.44
15/07/2025	18:14:47.612	40		157.44
			40	157.44
			40	157.44
15/07/2025	18:14:47.168	180		157.54
			180	157.54
			180	157.54
15/07/2025	18:13:43.767	2		157.54
			2	157.54
			2	157.54
15/07/2025	18:13:38.950	12		157.46
			12	157.46
			12	157.46
15/07/2025	18:13:02.414	700		157.50
			700	157.50
			700	157.50
15/07/2025	18:11:19.195	45		157.68
			45	157.68
			45	157.68
15/07/2025	18:11:18.097	10		157.58
			10	157.58
			10	157.58
15/07/2025	18:10:51.958	7		157.70
			7	157.70
			7	157.70
15/07/2025	18:09:42.502	2		157.60
			2	157.60
			2	157.60
15/07/2025	18:09:37.839	30		157.58
			30	157.58
			30	157.58
15/07/2025	18:08:55.368	65		157.56
			65	157.56
			65	157.56
15/07/2025	18:08:11.795	1		157.82
			1	157.82
			1	157.82
15/07/2025	18:07:50.827	5		157.84
			5	157.84
			5	157.84
15/07/2025	18:07:43.496	15		157.90
			15	157.90
			15	157.90
15/07/2025	18:07:43.163	2		157.90
			2	157.90
			2	157.90
15/07/2025	18:06:34.819	4		158.02
			4	158.02
			4	158.02
15/07/2025	18:06:17.897	50		158.04
			50	158.04
			50	158.04
15/07/2025	18:06:16.955	3		158.02
			3	158.02
			3	158.02
15/07/2025	18:05:56.887	100		157.98
			100	157.98
			100	157.98
15/07/2025	18:05:13.563	1		157.88
			1	157.88
			1	157.88
15/07/2025	18:04:52.380	6		157.84
			6	157.84
			6	157.84
15/07/2025	18:04:07.359	1		157.82
			1	157.82
			1	157.82
15/07/2025	18:00:35.394	20		157.86
			20	157.86
			20	157.86
15/07/2025	18:00:24.788	1		157.86
			1	157.86
			1	157.86
15/07/2025	18:00:19.460	9		157.86
			9	157.86
			9	157.86
15/07/2025	17:59:32.445	1		157.96
			1	157.96
			1	157.96
15/07/2025	17:59:22.445	30		157.96
			30	157.96
			30	157.96
15/07/2025	17:59:10.466	2		158.02
			2	158.02
			2	158.02
15/07/2025	17:58:44.669	465		157.94
			465	157.94
			465	157.94
15/07/2025	17:57:48.064	3		157.96
			3	157.96
			3	157.96
15/07/2025	17:57:38.364	127		157.96
			127	157.96
			127	157.96
15/07/2025	17:57:38.063	64		157.96
			64	157.96
			64	157.96
15/07/2025	17:57:13.841	19		157.96
			19	157.96
			19	157.96
15/07/2025	17:57:07.734	35		157.94
			35	157.94
			35	157.94
15/07/2025	17:57:07.678	14		158.00
			4	158.00
			10	158.00
			14	158.00
15/07/2025	17:57:03.487	50		158.04
			50	158.04
			50	158.04
15/07/2025	17:54:50.221	15		158.08
			15	158.08
			15	158.08
15/07/2025	17:54:43.865	15		158.16
			15	158.16
			15	158.16
15/07/2025	17:54:11.557	3		158.20
			3	158.20
			3	158.20
15/07/2025	17:53:05.150	13		158.20
			13	158.20
			13	158.20
15/07/2025	17:52:53.028	1		158.20
			1	158.20
			1	158.20
15/07/2025	17:52:33.085	15		158.14
			15	158.14
			15	158.14
15/07/2025	17:51:55.650	2		158.26
			2	158.26
			2	158.26
15/07/2025	17:50:35.781	8		158.20
			8	158.20
			8	158.20
15/07/2025	17:48:14.113	80		158.30
			80	158.30
			80	158.30
15/07/2025	17:48:08.902	5		158.28
			5	158.28
			5	158.28
15/07/2025	17:47:28.294	36		158.18
			36	158.18
			36	158.18
15/07/2025	17:47:17.162	13		158.22
			13	158.22
			13	158.22
15/07/2025	17:46:55.704	126		158.26
			126	158.26
			126	158.26
15/07/2025	17:46:45.223	30		158.32
			30	158.32
			30	158.32
15/07/2025	17:46:41.442	2		158.36
			2	158.36
			2	158.36
15/07/2025	17:46:17.999	1		158.34
			1	158.34
			1	158.34
15/07/2025	17:46:17.496	1		158.36
			1	158.36
			1	158.36
15/07/2025	17:45:13.834	35		158.28
			35	158.28
			35	158.28
15/07/2025	17:44:22.013	94		158.28
			94	158.28
			94	158.28
15/07/2025	17:44:17.628	12		158.30
			12	158.30
			12	158.30
15/07/2025	17:44:07.076	4		158.20
			4	158.20
			4	158.20
15/07/2025	17:44:03.440	20		158.18
			20	158.18
			10	158.18
			10	158.18
15/07/2025	17:42:22.154	10		158.30
			10	158.30
			10	158.30
15/07/2025	17:42:14.441	1		158.30
			1	158.30
			1	158.30
15/07/2025	17:41:11.201	200		158.22
			200	158.22
			200	158.22
15/07/2025	17:40:50.000	3		158.18
			3	158.18
			3	158.18
15/07/2025	17:40:49.369	210		158.18
			210	158.18
			210	158.18
15/07/2025	17:40:12.292	4		158.14
			4	158.14
			4	158.14
15/07/2025	17:39:41.436	37		158.06
			37	158.06
			37	158.06
15/07/2025	17:38:41.173	7		158.16
			7	158.16
			7	158.16
15/07/2025	17:38:38.402	21		158.18
			21	158.18
			21	158.18
15/07/2025	17:38:38.038	24		158.18
			24	158.18
			24	158.18
15/07/2025	17:38:06.239	22		158.28
			22	158.28
			22	158.28
15/07/2025	17:36:42.941	13		158.16
			13	158.16
			13	158.16
15/07/2025	17:35:23.265	150		158.26
			150	158.26
			150	158.26
15/07/2025	17:35:17.618	8		158.20
			8	158.20
			8	158.20
15/07/2025	17:35:03.330	7		158.18
			7	158.18
			7	158.18
15/07/2025	17:34:58.409	100		158.14
			100	158.14
			100	158.14
15/07/2025	17:34:39.715	6		158.18
			6	158.18
			6	158.18
15/07/2025	17:34:05.072	5		158.10
			5	158.10
			5	158.10
15/07/2025	17:33:32.636	2		158.16
			2	158.16
			2	158.16
15/07/2025	17:32:49.056	7		158.22
			7	158.22
			7	158.22
15/07/2025	17:32:40.132	22		158.18
			22	158.18
			22	158.18
15/07/2025	17:32:23.757	450		158.20
			450	158.20
			450	158.20
15/07/2025	17:32:18.425	50		158.28
			50	158.28
			50	158.28
15/07/2025	17:32:10.223	11		158.30
			11	158.30
			11	158.30
15/07/2025	17:31:00.965	500		158.38
			500	158.38
			500	158.38
15/07/2025	17:30:18.683	10		158.38
			10	158.38
			10	158.38
15/07/2025	17:30:13.989	5		158.38
			5	158.38
			5	158.38
15/07/2025	17:29:36.783	5		158.38
			5	158.38
			5	158.38
15/07/2025	17:28:34.205	1		158.46
			1	158.46
			1	158.46
15/07/2025	17:27:43.597	8		158.42
			8	158.42
			8	158.42
15/07/2025	17:27:09.587	1		158.42
			1	158.42
			1	158.42
15/07/2025	17:26:59.191	430		158.46
			430	158.46
			430	158.46
15/07/2025	17:26:45.814	3		158.42
			3	158.42
			3	158.42
15/07/2025	17:26:35.858	11		158.32
			11	158.32
			11	158.32
15/07/2025	17:26:05.919	40		158.26
			40	158.26
			40	158.26
15/07/2025	17:25:13.212	5		158.20
			5	158.20
			5	158.20
15/07/2025	17:24:51.843	1		158.42
			1	158.42
			1	158.42
15/07/2025	17:23:35.230	11		158.40
			11	158.40
			11	158.40
15/07/2025	17:23:34.049	1		158.34
			1	158.34
			1	158.34
15/07/2025	17:23:31.256	7		158.40
			7	158.40
			7	158.40
15/07/2025	17:22:50.871	60		158.36
			60	158.36
			60	158.36
15/07/2025	17:22:26.648	150		158.38
			150	158.38
			150	158.38
15/07/2025	17:22:04.945	3		158.32
			3	158.32
			3	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

DroneShield Limited Bid: 2.25 / Ask: 2.27
Volume: 21 988 614
+17.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice