Tradegate Exchange

Alphabet Inc. Class A

973

896

168.96

Date	Time	Volume	Order Volume	Price
05/08/2025	20:09:54.348	3		168.96
			3	168.96
			3	168.96
05/08/2025	20:09:02.196	3		168.92
			3	168.92
			3	168.92
05/08/2025	20:06:48.716	20		168.76
			20	168.76
			20	168.76
05/08/2025	20:05:48.022	10		168.70
			10	168.70
			10	168.70
05/08/2025	20:05:13.495	1		168.78
			1	168.78
			1	168.78
05/08/2025	20:05:07.616	1		168.78
			1	168.78
			1	168.78
05/08/2025	20:03:38.180	20		168.80
			20	168.80
			20	168.80
05/08/2025	20:02:48.943	55		168.82
			55	168.82
			55	168.82
05/08/2025	20:02:40.976	5		168.80
			5	168.80
			5	168.80
05/08/2025	20:01:50.763	100		168.80
			100	168.80
			100	168.80
05/08/2025	20:01:25.480	118		168.84
			118	168.84
			118	168.84
05/08/2025	20:01:04.821	12		168.76
			12	168.76
			12	168.76
05/08/2025	19:58:07.164	6		168.84
			6	168.84
			6	168.84
05/08/2025	19:53:43.545	1		168.84
			1	168.84
			1	168.84
05/08/2025	19:52:59.258	15		168.84
			15	168.84
			15	168.84
05/08/2025	19:52:58.048	1		168.84
			1	168.84
			1	168.84
05/08/2025	19:52:27.007	44		168.76
			44	168.76
			44	168.76
05/08/2025	19:52:12.091	4		168.72
			4	168.72
			4	168.72
05/08/2025	19:50:52.315	100		168.84
			100	168.84
			100	168.84
05/08/2025	19:49:44.733	50		168.84
			50	168.84
			50	168.84
05/08/2025	19:47:10.902	100		168.84
			100	168.84
			100	168.84
05/08/2025	19:44:22.820	12		168.82
			12	168.82
			12	168.82
05/08/2025	19:42:42.990	45		168.64
			45	168.64
			45	168.64
05/08/2025	19:42:38.809	112		168.74
			112	168.74
			112	168.74
05/08/2025	19:39:02.963	28		168.68
			28	168.68
			28	168.68
05/08/2025	19:38:03.403	1		168.76
			1	168.76
			1	168.76
05/08/2025	19:33:48.572	110		168.88
			110	168.88
			110	168.88
05/08/2025	19:32:34.033	37		168.82
			37	168.82
			37	168.82
05/08/2025	19:30:53.731	1		168.78
			1	168.78
			1	168.78
05/08/2025	19:25:59.705	20		168.80
			20	168.80
			20	168.80
05/08/2025	19:23:09.543	20		168.74
			20	168.74
			20	168.74
05/08/2025	19:19:29.985	6		168.72
			6	168.72
			6	168.72
05/08/2025	19:18:42.101	25		168.62
			25	168.62
			25	168.62
05/08/2025	19:16:55.104	30		168.42
			30	168.42
			30	168.42
05/08/2025	19:16:05.570	30		168.68
			30	168.68
			30	168.68
05/08/2025	19:14:47.004	18		168.60
			18	168.60
			18	168.60
05/08/2025	19:13:28.154	2		168.54
			2	168.54
			2	168.54
05/08/2025	19:11:17.620	17		168.44
			17	168.44
			17	168.44
05/08/2025	19:05:23.671	1		168.20
			1	168.20
			1	168.20
05/08/2025	19:04:00.311	1		168.16
			1	168.16
			1	168.16
05/08/2025	19:03:25.558	20		168.28
			20	168.28
			20	168.28
05/08/2025	19:02:41.065	23		168.18
			23	168.18
			23	168.18
05/08/2025	19:02:12.923	21		168.10
			21	168.10
			21	168.10
05/08/2025	19:01:45.572	60		168.18
			60	168.18
			60	168.18
05/08/2025	19:01:23.796	2		168.22
			2	168.22
			2	168.22
05/08/2025	19:01:04.553	300		168.12
			300	168.12
			300	168.12
05/08/2025	19:00:09.978	50		168.12
			50	168.12
			50	168.12
05/08/2025	18:59:54.682	18		168.12
			18	168.12
			18	168.12
05/08/2025	18:58:31.478	3		168.14
			3	168.14
			3	168.14
05/08/2025	18:58:31.372	40		168.06
			40	168.06
			40	168.06
05/08/2025	18:58:24.766	56		168.18
			56	168.18
			56	168.18
05/08/2025	18:58:07.191	10		168.24
			10	168.24
			10	168.24
05/08/2025	18:56:28.450	5		168.16
			5	168.16
			5	168.16
05/08/2025	18:50:55.671	7		168.34
			7	168.34
			7	168.34
05/08/2025	18:50:00.323	150		168.20
			150	168.20
			150	168.20
05/08/2025	18:49:48.472	5		168.28
			5	168.28
			5	168.28
05/08/2025	18:48:44.275	24		168.26
			24	168.26
			24	168.26
05/08/2025	18:47:18.725	20		168.18
			20	168.18
			20	168.18
05/08/2025	18:45:38.899	3		168.38
			3	168.38
			3	168.38
05/08/2025	18:45:28.968	30		168.32
			30	168.32
			30	168.32
05/08/2025	18:45:28.861	10		168.32
			10	168.32
			10	168.32
05/08/2025	18:43:29.177	150		168.50
			150	168.50
			150	168.50
05/08/2025	18:42:10.628	32		168.48
			32	168.48
			32	168.48
05/08/2025	18:41:12.337	25		168.46
			25	168.46
			25	168.46
05/08/2025	18:38:58.922	3		168.70
			3	168.70
			3	168.70
05/08/2025	18:38:17.114	15		168.74
			15	168.74
			15	168.74
05/08/2025	18:37:12.281	1		168.82
			1	168.82
			1	168.82
05/08/2025	18:36:22.227	1		168.74
			1	168.74
			1	168.74
05/08/2025	18:34:41.294	15		168.86
			15	168.86
			15	168.86
05/08/2025	18:34:09.408	35		168.74
			35	168.74
			35	168.74
05/08/2025	18:33:47.794	11		168.86
			11	168.86
			11	168.86
05/08/2025	18:33:15.557	15		168.76
			15	168.76
			15	168.76
05/08/2025	18:30:53.774	14		168.84
			14	168.84
			14	168.84
05/08/2025	18:29:40.290	4		168.80
			4	168.80
			4	168.80
05/08/2025	18:29:39.270	17		168.80
			17	168.80
			17	168.80
05/08/2025	18:29:23.690	4		168.82
			4	168.82
			4	168.82
05/08/2025	18:26:01.277	4		168.82
			4	168.82
			4	168.82
05/08/2025	18:24:45.852	10		168.72
			10	168.72
			10	168.72
05/08/2025	18:24:21.293	75		168.86
			75	168.86
			75	168.86
05/08/2025	18:23:15.734	259		168.78
			259	168.78
			259	168.78
05/08/2025	18:18:34.917	7		168.98
			7	168.98
			7	168.98
05/08/2025	18:17:59.238	70		168.98
			70	168.98
			70	168.98
05/08/2025	18:15:42.098	35		168.92
			35	168.92
			35	168.92
05/08/2025	18:15:24.937	30		168.80
			30	168.80
			30	168.80
05/08/2025	18:14:37.300	5		168.88
			5	168.88
			5	168.88
05/08/2025	18:14:34.197	35		168.92
			35	168.92
			35	168.92
05/08/2025	18:14:13.640	100		168.84
			100	168.84
			100	168.84
05/08/2025	18:13:47.488	592		168.92
			592	168.92
			592	168.92
05/08/2025	18:13:21.829	15		168.92
			15	168.92
			15	168.92
05/08/2025	18:11:41.369	1		168.98
			1	168.98
			1	168.98
05/08/2025	18:11:12.699	1		168.86
			1	168.86
			1	168.86
05/08/2025	18:06:58.818	60		168.90
			60	168.90
			60	168.90
05/08/2025	18:05:47.816	3		168.82
			3	168.82
			3	168.82
05/08/2025	18:05:37.545	1		168.88
			1	168.88
			1	168.88
05/08/2025	18:04:23.836	5		168.78
			5	168.78
			5	168.78
05/08/2025	18:04:02.380	444		168.64
			444	168.64
			444	168.64
05/08/2025	18:00:57.542	7		168.76
			7	168.76
			7	168.76
05/08/2025	18:00:04.579	1		168.76
			1	168.76
			1	168.76
05/08/2025	17:56:15.685	15		168.94
			15	168.94
			15	168.94
05/08/2025	17:53:32.379	6		168.78
			6	168.78
			6	168.78
05/08/2025	17:53:01.607	10		168.86
			10	168.86
			10	168.86
05/08/2025	17:52:10.262	3		168.70
			3	168.70
			3	168.70
05/08/2025	17:52:08.044	1		168.78
			1	168.78
			1	168.78
05/08/2025	17:50:49.675	33		168.68
			33	168.68
			33	168.68
05/08/2025	17:50:29.219	30		168.82
			30	168.82
			30	168.82
05/08/2025	17:50:11.337	12		168.88
			12	168.88
			12	168.88
05/08/2025	17:48:37.723	3		168.98
			3	168.98
			3	168.98
05/08/2025	17:47:57.750	400		168.78
			400	168.78
			400	168.78
05/08/2025	17:47:24.992	5		168.78
			5	168.78
			5	168.78
05/08/2025	17:46:54.488	12		168.66
			12	168.66
			12	168.66
05/08/2025	17:46:25.416	21		168.66
			21	168.66
			21	168.66
05/08/2025	17:46:23.092	11		168.66
			11	168.66
			11	168.66
05/08/2025	17:46:04.231	12		168.70
			12	168.70
			12	168.70
05/08/2025	17:45:45.422	3		168.62
			3	168.62
			3	168.62
05/08/2025	17:45:30.892	42		168.58
			42	168.58
			42	168.58
05/08/2025	17:42:01.616	20		168.44
			20	168.44
			20	168.44
05/08/2025	17:41:33.823	20		168.44
			20	168.44
			20	168.44
05/08/2025	17:41:08.365	3		168.46
			3	168.46
			3	168.46
05/08/2025	17:41:08.296	3		168.46
			3	168.46
			3	168.46
05/08/2025	17:39:59.199	100		168.58
			100	168.58
			100	168.58
05/08/2025	17:39:28.400	592		168.76
			592	168.76
			592	168.76
05/08/2025	17:38:17.588	87		168.56
			5	168.56
			5	168.56
			77	168.56
			87	168.56
05/08/2025	17:37:55.191	5		168.72
			5	168.72
			5	168.72
05/08/2025	17:36:12.061	122		168.70
			122	168.70
			122	168.70
05/08/2025	17:35:54.553	15		168.64
			15	168.64
			15	168.64
05/08/2025	17:33:35.892	253		168.94
			253	168.94
			253	168.94
05/08/2025	17:31:46.859	15		168.90
			15	168.90
			15	168.90
05/08/2025	17:31:23.338	40		168.92
			40	168.92
			40	168.92
05/08/2025	17:31:02.727	3		168.96
			3	168.96
			3	168.96
05/08/2025	17:30:20.827	894		168.90
			20	168.90
			10	168.90
			881	168.90
			3	168.90
			874	168.90
05/08/2025	17:26:41.346	1 500		168.84
			1 500	168.84
			1 500	168.84
05/08/2025	17:26:18.574	5		168.92
			5	168.92
			5	168.92
05/08/2025	17:26:17.924	7		168.90
			7	168.90
			7	168.90
05/08/2025	17:25:31.317	25		168.86
			25	168.86
			25	168.86
05/08/2025	17:25:11.620	12		168.88
			12	168.88
			12	168.88
05/08/2025	17:24:16.031	10		168.82
			10	168.82
			10	168.82
05/08/2025	17:24:15.664	2		168.78
			2	168.78
			2	168.78
05/08/2025	17:23:16.614	1 184		168.86
			1 184	168.86
			1 184	168.86
05/08/2025	17:21:42.739	25		168.78
			25	168.78
			25	168.78
05/08/2025	17:21:40.911	59		168.84
			59	168.84
			59	168.84
05/08/2025	17:21:36.256	20		168.90
			20	168.90
			20	168.90
05/08/2025	17:21:24.796	3		168.86
			3	168.86
			3	168.86
05/08/2025	17:19:56.976	3		169.12
			3	169.12
			3	169.12
05/08/2025	17:18:59.217	42		169.12
			42	169.12
			42	169.12
05/08/2025	17:18:27.294	60		169.10
			60	169.10
			60	169.10
05/08/2025	17:16:17.248	6		169.08
			6	169.08
			6	169.08
05/08/2025	17:15:59.172	3		169.14
			3	169.14
			3	169.14
05/08/2025	17:15:02.532	20		169.18
			20	169.18
			20	169.18
05/08/2025	17:12:46.770	25		168.96
			25	168.96
			25	168.96
05/08/2025	17:11:21.115	30		169.02
			30	169.02
			30	169.02
05/08/2025	17:11:13.081	10		168.94
			10	168.94
			10	168.94
05/08/2025	17:09:21.878	32		169.10
			32	169.10
			32	169.10
05/08/2025	17:07:25.312	3		169.00
			3	169.00
			3	169.00
05/08/2025	17:07:06.826	10		168.92
			10	168.92
			10	168.92
05/08/2025	17:06:39.290	505		168.92
			505	168.92
			505	168.92
05/08/2025	17:05:29.301	3		169.02
			3	169.02
			3	169.02
05/08/2025	17:05:14.914	10		168.96
			10	168.96
			10	168.96
05/08/2025	17:05:05.426	3		168.88
			3	168.88
			3	168.88
05/08/2025	17:05:00.959	48		168.98
			48	168.98
			48	168.98
05/08/2025	17:03:14.225	2		169.10
			2	169.10
			2	169.10
05/08/2025	17:02:41.635	1		169.04
			1	169.04
			1	169.04
05/08/2025	17:02:39.623	10		168.98
			10	168.98
			10	168.98
05/08/2025	17:02:05.114	19		168.90
			19	168.90
			19	168.90
05/08/2025	17:02:02.304	14		168.92
			14	168.92
			14	168.92
05/08/2025	17:01:51.681	19		168.88
			19	168.88
			19	168.88
05/08/2025	17:01:48.571	3		168.80
			3	168.80
			3	168.80
05/08/2025	16:59:56.005	29		168.84
			29	168.84
			29	168.84
05/08/2025	16:59:25.252	40		168.86
			40	168.86
			40	168.86
05/08/2025	16:59:15.624	30		168.78
			30	168.78
			30	168.78
05/08/2025	16:58:05.531	151		168.86
			151	168.86
			151	168.86
05/08/2025	16:57:58.037	44		168.96
			44	168.96
			44	168.96
05/08/2025	16:57:34.874	3		168.88
			3	168.88
			3	168.88
05/08/2025	16:57:26.527	5		168.90
			5	168.90
			5	168.90
05/08/2025	16:53:33.768	120		169.14
			120	169.14
			120	169.14
05/08/2025	16:51:35.828	3		169.06
			3	169.06
			3	169.06
05/08/2025	16:50:25.453	1		169.14
			1	169.14
			1	169.14
05/08/2025	16:50:16.580	5		169.16
			5	169.16
			5	169.16
05/08/2025	16:49:45.240	75		169.06
			75	169.06
			75	169.06
05/08/2025	16:49:35.150	1		169.04
			1	169.04
			1	169.04
05/08/2025	16:49:05.904	3		169.12
			3	169.12
			3	169.12
05/08/2025	16:48:36.626	10		169.08
			10	169.08
			10	169.08
05/08/2025	16:48:13.056	35		169.00
			35	169.00
			35	169.00
05/08/2025	16:47:55.756	29		169.26
			29	169.26
			29	169.26
05/08/2025	16:47:29.900	50		169.08
			50	169.08
			50	169.08
05/08/2025	16:47:02.871	300		169.16
			300	169.16
			300	169.16
05/08/2025	16:46:37.636	3		169.06
			3	169.06
			3	169.06
05/08/2025	16:45:16.682	184		168.88
			184	168.88
			184	168.88
05/08/2025	16:45:07.086	17		168.84
			17	168.84
			17	168.84
05/08/2025	16:44:27.553	90		168.84
			90	168.84
			90	168.84
05/08/2025	16:44:01.656	10		168.98
			10	168.98
			10	168.98
05/08/2025	16:44:01.614	17		168.98
			17	168.98
			17	168.98
05/08/2025	16:43:31.805	10		169.12
			10	169.12
			10	169.12
05/08/2025	16:42:33.143	18		169.06
			18	169.06
			18	169.06
05/08/2025	16:41:28.781	136		169.22
			136	169.22
			136	169.22
05/08/2025	16:40:42.740	1		169.44
			1	169.44
			1	169.44
05/08/2025	16:40:14.751	30		169.48
			30	169.48
			30	169.48
05/08/2025	16:40:07.114	1		169.38
			1	169.38
			1	169.38
05/08/2025	16:39:44.693	11		169.28
			11	169.28
			11	169.28
05/08/2025	16:39:39.349	275		169.28
			275	169.28
			275	169.28
05/08/2025	16:38:55.245	123		169.24
			123	169.24
			123	169.24
05/08/2025	16:38:19.638	1		169.44
			1	169.44
			1	169.44
05/08/2025	16:38:17.453	30		169.50
			30	169.50
			30	169.50
05/08/2025	16:37:08.979	25		169.48
			25	169.48
			25	169.48
05/08/2025	16:37:02.858	30		169.46
			30	169.46
			30	169.46
05/08/2025	16:36:36.488	2		169.48
			2	169.48
			2	169.48
05/08/2025	16:36:32.143	5		169.44
			5	169.44
			5	169.44
05/08/2025	16:35:54.956	10		169.60
			10	169.60
			10	169.60
05/08/2025	16:35:40.055	297		169.64
			297	169.64
			297	169.64
05/08/2025	16:35:32.400	100		169.68
			100	169.68
			100	169.68
05/08/2025	16:33:47.082	50		169.98
			50	169.98
			50	169.98
05/08/2025	16:33:47.011	124		170.00
			5	170.00
			20	170.00
			10	170.00
			124	170.00
			89	170.00
05/08/2025	16:33:31.577	33		170.04
			33	170.04
			33	170.04
05/08/2025	16:32:31.832	40		170.18
			40	170.18
			40	170.18
05/08/2025	16:31:30.784	16		170.30
			16	170.30
			16	170.30
05/08/2025	16:31:20.523	10		170.44
			10	170.44
			10	170.44
05/08/2025	16:30:35.960	5		170.60
			5	170.60
			5	170.60
05/08/2025	16:30:30.091	11		170.64
			11	170.64
			11	170.64
05/08/2025	16:29:36.348	8		170.54
			8	170.54
			8	170.54
05/08/2025	16:29:06.321	1		170.66
			1	170.66
			1	170.66
05/08/2025	16:28:36.767	3		170.68
			3	170.68
			3	170.68
05/08/2025	16:27:49.686	300		170.50
			300	170.50
			300	170.50
05/08/2025	16:27:39.425	491		170.54
			491	170.54
			491	170.54
05/08/2025	16:27:19.402	80		170.64
			80	170.64
			80	170.64
05/08/2025	16:27:19.221	17		170.64
			17	170.64
			17	170.64
05/08/2025	16:27:06.247	25		170.60
			25	170.60
			25	170.60
05/08/2025	16:26:53.796	8		170.64
			8	170.64
			8	170.64
05/08/2025	16:26:50.200	10		170.62
			10	170.62
			10	170.62
05/08/2025	16:24:59.937	2		170.70
			2	170.70
			2	170.70
05/08/2025	16:23:23.988	2		170.78
			2	170.78
			2	170.78
05/08/2025	16:22:56.914	3		170.82
			3	170.82
			3	170.82
05/08/2025	16:22:19.727	12		170.80
			12	170.80
			12	170.80
05/08/2025	16:22:18.525	54		170.80
			54	170.80
			54	170.80
05/08/2025	16:22:18.385	1		170.86
			1	170.86
			1	170.86
05/08/2025	16:22:10.334	20		170.68
			20	170.68
			20	170.68
05/08/2025	16:19:52.195	8		170.78
			8	170.78
			8	170.78
05/08/2025	16:15:20.594	70		170.36
			70	170.36
			70	170.36
05/08/2025	16:14:56.808	14		170.36
			14	170.36
			14	170.36
05/08/2025	16:14:56.570	3		170.38
			3	170.38
			3	170.38
05/08/2025	16:13:51.541	100		170.38
			100	170.38
			100	170.38
05/08/2025	16:12:51.707	4		170.36
			4	170.36
			4	170.36
05/08/2025	16:12:16.624	15		170.50
			15	170.50
			15	170.50
05/08/2025	16:12:13.367	5		170.58
			5	170.58
			5	170.58
05/08/2025	16:11:54.463	34		170.50
			34	170.50
			34	170.50
05/08/2025	16:11:48.420	2		170.54
			2	170.54
			2	170.54
05/08/2025	16:11:43.873	12		170.50
			12	170.50
			12	170.50
05/08/2025	16:10:10.780	1		170.56
			1	170.56
			1	170.56
05/08/2025	16:10:09.012	41		170.62
			41	170.62
			41	170.62
05/08/2025	16:09:56.466	10		170.50
			10	170.50
			10	170.50
05/08/2025	16:07:34.458	59		170.42
			59	170.42
			59	170.42
05/08/2025	16:07:25.201	25		170.36
			25	170.36
			25	170.36
05/08/2025	16:06:25.880	21		170.50
			21	170.50
			21	170.50
05/08/2025	16:06:03.308	39		170.38
			39	170.38
			39	170.38
05/08/2025	16:04:36.376	15		170.26
			15	170.26
			15	170.26
05/08/2025	16:04:01.266	50		170.40
			50	170.40
			50	170.40
05/08/2025	16:02:47.445	15		170.50
			15	170.50
			15	170.50
05/08/2025	16:02:03.695	3		170.48
			3	170.48
			3	170.48
05/08/2025	16:01:35.051	3		170.56
			3	170.56
			3	170.56
05/08/2025	16:01:34.440	10		170.56
			10	170.56
			10	170.56
05/08/2025	16:01:31.173	228		170.50
			228	170.50
			228	170.50
05/08/2025	16:00:12.238	3		170.30
			3	170.30
			3	170.30
05/08/2025	16:00:01.066	2		170.46
			2	170.46
			2	170.46
05/08/2025	15:59:53.966	2		170.72
			2	170.72
			2	170.72
05/08/2025	15:59:29.759	120		170.74
			120	170.74
			120	170.74
05/08/2025	15:58:52.636	29		170.86
			29	170.86
			29	170.86
05/08/2025	15:58:11.647	10		170.84
			10	170.84
			10	170.84
05/08/2025	15:58:05.113	10		170.74
			10	170.74
			10	170.74
05/08/2025	15:57:57.953	10		170.72
			10	170.72
			10	170.72
05/08/2025	15:57:39.171	50		170.74
			50	170.74
			50	170.74
05/08/2025	15:57:19.977	300		170.56
			300	170.56
			300	170.56
05/08/2025	15:57:03.898	3		170.56
			3	170.56
			3	170.56
05/08/2025	15:56:49.431	10		170.68
			10	170.68
			10	170.68
05/08/2025	15:55:47.601	10		170.92
			10	170.92
			10	170.92
05/08/2025	15:55:39.268	3		170.90
			3	170.90
			3	170.90
05/08/2025	15:54:34.490	1		171.36
			1	171.36
			1	171.36
05/08/2025	15:54:32.494	3		171.34
			3	171.34
			3	171.34
05/08/2025	15:54:31.082	40		171.32
			40	171.32
			40	171.32
05/08/2025	15:53:40.166	2		171.04
			2	171.04
			2	171.04
05/08/2025	15:53:10.779	38		171.10
			38	171.10
			38	171.10
05/08/2025	15:52:38.957	901		171.00
			7	171.00
			300	171.00
			34	171.00
			560	171.00
			890	171.00
			11	171.00
05/08/2025	15:52:05.873	1 500		171.08
			1 500	171.08
			1 500	171.08
05/08/2025	15:51:38.654	20		171.04
			20	171.04
			20	171.04
05/08/2025	15:50:54.340	25		170.96
			25	170.96
			25	170.96
05/08/2025	15:50:52.729	20		170.94
			20	170.94
			20	170.94
05/08/2025	15:50:39.901	44		171.00
			44	171.00
			44	171.00
05/08/2025	15:50:23.210	3		171.06
			3	171.06
			3	171.06
05/08/2025	15:49:53.984	20		171.08
			20	171.08
			20	171.08
05/08/2025	15:48:50.448	12		171.10
			12	171.10
			12	171.10
05/08/2025	15:48:26.674	1		171.16
			1	171.16
			1	171.16
05/08/2025	15:48:02.969	10		171.26
			10	171.26
			10	171.26
05/08/2025	15:47:49.084	100		171.30
			100	171.30
			100	171.30
05/08/2025	15:47:07.750	30		171.14
			30	171.14
			30	171.14
05/08/2025	15:46:42.317	20		171.00
			20	171.00
			20	171.00
05/08/2025	15:46:30.056	462		170.96
			462	170.96
			462	170.96
05/08/2025	15:46:00.120	6		171.00
			6	171.00
			6	171.00
05/08/2025	15:45:53.133	327		171.00
			30	171.00
			17	171.00
			250	171.00
			327	171.00
			10	171.00
			20	171.00
05/08/2025	15:45:49.973	50		170.98
			50	170.98
			50	170.98
05/08/2025	15:45:45.190	5		170.82
			5	170.82
			5	170.82
05/08/2025	15:45:36.026	2		170.76
			2	170.76
			2	170.76
05/08/2025	15:45:10.121	58		170.78
			58	170.78
			58	170.78
05/08/2025	15:44:18.903	20		170.78
			20	170.78
			20	170.78
05/08/2025	15:44:05.377	65		170.68
			65	170.68
			65	170.68
05/08/2025	15:43:50.421	40		170.62
			40	170.62
			40	170.62
05/08/2025	15:43:23.837	6		170.46
			6	170.46
			6	170.46
05/08/2025	15:43:18.094	35		170.38
			35	170.38
			35	170.38
05/08/2025	15:43:17.883	2		170.28
			2	170.28
			2	170.28
05/08/2025	15:42:05.107	6		170.44
			6	170.44
			6	170.44
05/08/2025	15:41:47.379	166		170.50
			166	170.50
			166	170.50
05/08/2025	15:41:36.030	330		170.46
			330	170.46
			330	170.46
05/08/2025	15:41:30.433	294		170.40
			294	170.40
			294	170.40
05/08/2025	15:41:05.217	100		170.14
			100	170.14
			100	170.14
05/08/2025	15:40:44.192	3		170.28
			3	170.28
			3	170.28
05/08/2025	15:40:28.248	1		170.28
			1	170.28
			1	170.28
05/08/2025	15:40:17.481	4		170.26
			4	170.26
			4	170.26
05/08/2025	15:39:15.089	15		170.30
			15	170.30
			15	170.30
05/08/2025	15:37:48.776	149		170.00
			149	170.00
			149	170.00
05/08/2025	15:37:43.918	10		169.98
			10	169.98
			10	169.98
05/08/2025	15:37:41.050	10		169.90
			10	169.90
			10	169.90
05/08/2025	15:37:05.982	20		169.44
			20	169.44
			20	169.44
05/08/2025	15:36:47.842	88		169.52
			88	169.52
			88	169.52
05/08/2025	15:36:20.997	30		169.72
			30	169.72
			30	169.72
05/08/2025	15:36:15.720	3		169.60
			3	169.60
			3	169.60
05/08/2025	15:35:32.973	656		170.00
			5	170.00
			15	170.00
			40	170.00
			7	170.00
			50	170.00
			30	170.00
			40	170.00
			656	170.00
			200	170.00
			40	170.00
			19	170.00
			30	170.00
			3	170.00
			45	170.00
			95	170.00
			20	170.00
			7	170.00
			10	170.00
05/08/2025	15:35:23.790	6		169.94
			6	169.94
			6	169.94

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

Palantir Technologies Inc.

Bid: 148.76 / Ask: 149.00
Volume: 354 536
+7.16%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 20:10:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice