Tradegate Exchange

Alphabet Inc. Class A

708

661

260.15

Date	Time	Volume	Order Volume	Price
19/12/2025	16:13:49.872	50		260.15
			50	260.15
			50	260.15
19/12/2025	16:13:29.322	15		260.45
			15	260.45
			15	260.45
19/12/2025	16:13:16.853	120		260.65
			120	260.65
			120	260.65
19/12/2025	16:11:57.734	47		260.85
			47	260.85
			47	260.85
19/12/2025	16:11:56.251	15		260.85
			15	260.85
			15	260.85
19/12/2025	16:11:22.723	3		260.70
			3	260.70
			3	260.70
19/12/2025	16:11:13.983	1		260.50
			1	260.50
			1	260.50
19/12/2025	16:11:03.188	200		260.35
			200	260.35
			200	260.35
19/12/2025	16:10:59.748	1		260.40
			1	260.40
			1	260.40
19/12/2025	16:10:39.869	7		260.45
			7	260.45
			7	260.45
19/12/2025	16:09:14.474	15		260.10
			15	260.10
			15	260.10
19/12/2025	16:09:06.584	8		260.00
			8	260.00
			8	260.00
19/12/2025	16:08:02.342	8		259.45
			8	259.45
			8	259.45
19/12/2025	16:07:29.134	20		259.50
			20	259.50
			20	259.50
19/12/2025	16:07:19.409	200		259.65
			200	259.65
			200	259.65
19/12/2025	16:07:12.494	1 000		259.65
			1 000	259.65
			1 000	259.65
19/12/2025	16:07:07.841	37		259.65
			37	259.65
			37	259.65
19/12/2025	16:07:05.034	3		259.70
			3	259.70
			3	259.70
19/12/2025	16:06:44.004	20		259.50
			20	259.50
			20	259.50
19/12/2025	16:06:01.810	20		259.15
			20	259.15
			20	259.15
19/12/2025	16:05:26.705	44		259.20
			44	259.20
			44	259.20
19/12/2025	16:05:01.289	1		259.10
			1	259.10
			1	259.10
19/12/2025	16:03:17.497	37		259.05
			37	259.05
			37	259.05
19/12/2025	16:02:58.639	5		259.10
			5	259.10
			5	259.10
19/12/2025	16:02:44.941	253		259.10
			253	259.10
			253	259.10
19/12/2025	16:02:36.961	31		259.30
			31	259.30
			31	259.30
19/12/2025	16:02:23.326	85		259.30
			85	259.30
			85	259.30
19/12/2025	16:01:56.209	1		259.15
			1	259.15
			1	259.15
19/12/2025	16:01:38.894	10		259.00
			10	259.00
			10	259.00
19/12/2025	16:01:20.692	217		258.75
			217	258.75
			217	258.75
19/12/2025	16:00:02.083	1		258.60
			1	258.60
			1	258.60
19/12/2025	15:59:40.560	8		258.30
			8	258.30
			8	258.30
19/12/2025	15:58:33.782	15		258.75
			15	258.75
			15	258.75
19/12/2025	15:57:45.957	10		258.50
			10	258.50
			10	258.50
19/12/2025	15:56:59.763	10		258.45
			10	258.45
			10	258.45
19/12/2025	15:56:38.922	148		258.40
			148	258.40
			148	258.40
19/12/2025	15:56:22.950	12		258.30
			12	258.30
			12	258.30
19/12/2025	15:54:58.262	3		258.35
			3	258.35
			3	258.35
19/12/2025	15:54:46.489	1		258.60
			1	258.60
			1	258.60
19/12/2025	15:54:16.125	5		258.65
			5	258.65
			5	258.65
19/12/2025	15:53:39.564	26		258.55
			26	258.55
			26	258.55
19/12/2025	15:52:48.731	10		258.60
			10	258.60
			10	258.60
19/12/2025	15:52:25.086	4		259.05
			4	259.05
			4	259.05
19/12/2025	15:52:01.989	160		259.25
			160	259.25
			160	259.25
19/12/2025	15:51:07.862	50		259.15
			50	259.15
			50	259.15
19/12/2025	15:50:46.887	50		259.15
			50	259.15
			50	259.15
19/12/2025	15:50:35.624	5		259.15
			5	259.15
			5	259.15
19/12/2025	15:50:18.731	386		259.20
			386	259.20
			386	259.20
19/12/2025	15:50:12.084	1		259.15
			1	259.15
			1	259.15
19/12/2025	15:50:12.022	40		258.90
			40	258.90
			40	258.90
19/12/2025	15:49:52.811	1		259.10
			1	259.10
			1	259.10
19/12/2025	15:48:34.623	2		258.95
			2	258.95
			2	258.95
19/12/2025	15:48:25.135	40		259.10
			40	259.10
			40	259.10
19/12/2025	15:47:42.848	2		259.20
			2	259.20
			2	259.20
19/12/2025	15:46:40.524	20		259.05
			20	259.05
			20	259.05
19/12/2025	15:45:24.953	3		259.00
			3	259.00
			3	259.00
19/12/2025	15:44:58.123	124		259.00
			5	259.00
			56	259.00
			124	259.00
			40	259.00
			3	259.00
			20	259.00
19/12/2025	15:44:19.743	2		258.95
			2	258.95
			2	258.95
19/12/2025	15:43:56.440	183		258.50
			183	258.50
			183	258.50
19/12/2025	15:43:18.862	19		258.45
			19	258.45
			19	258.45
19/12/2025	15:42:53.919	5		258.00
			5	258.00
			5	258.00
19/12/2025	15:41:14.961	10		258.00
			10	258.00
			10	258.00
19/12/2025	15:40:55.772	5		258.30
			5	258.30
			5	258.30
19/12/2025	15:40:53.248	3		258.20
			3	258.20
			3	258.20
19/12/2025	15:40:46.156	517		258.15
			517	258.15
			517	258.15
19/12/2025	15:40:36.586	3		258.30
			3	258.30
			3	258.30
19/12/2025	15:40:08.644	167		258.45
			167	258.45
			167	258.45
19/12/2025	15:39:59.899	2		258.40
			2	258.40
			2	258.40
19/12/2025	15:39:37.949	11		258.20
			11	258.20
			11	258.20
19/12/2025	15:38:14.351	10		256.80
			10	256.80
			10	256.80
19/12/2025	15:37:04.488	16		256.55
			16	256.55
			16	256.55
19/12/2025	15:36:13.156	1		257.25
			1	257.25
			1	257.25
19/12/2025	15:35:52.365	37		257.80
			37	257.80
			37	257.80
19/12/2025	15:35:46.886	25		257.85
			16	257.85
			9	257.85
			25	257.85
19/12/2025	15:35:40.852	4		258.20
			4	258.20
			4	258.20
19/12/2025	15:35:32.291	5		258.35
			5	258.35
			5	258.35
19/12/2025	15:35:27.266	3		258.25
			3	258.25
			3	258.25
19/12/2025	15:35:17.506	1		258.65
			1	258.65
			1	258.65
19/12/2025	15:34:33.523	1		258.65
			1	258.65
			1	258.65
19/12/2025	15:34:17.748	7		258.25
			7	258.25
			7	258.25
19/12/2025	15:33:20.296	1 006		258.75
			1 006	258.75
			1 006	258.75
19/12/2025	15:33:05.080	15		258.40
			15	258.40
			15	258.40
19/12/2025	15:32:52.131	4		257.80
			4	257.80
			4	257.80
19/12/2025	15:32:15.688	10		258.10
			10	258.10
			10	258.10
19/12/2025	15:31:52.057	150		257.95
			150	257.95
			150	257.95
19/12/2025	15:30:47.053	20		257.50
			20	257.50
			20	257.50
19/12/2025	15:30:21.584	16		257.00
			6	257.00
			16	257.00
			10	257.00
19/12/2025	15:30:20.789	8		256.75
			4	256.75
			4	256.75
			8	256.75
19/12/2025	15:30:20.748	50		257.10
			50	257.10
			50	257.10
19/12/2025	15:30:19.135	1		257.50
			1	257.50
			1	257.50
19/12/2025	15:30:16.937	4		257.60
			4	257.60
			4	257.60
19/12/2025	15:27:11.003	4		257.70
			4	257.70
			4	257.70
19/12/2025	15:26:47.593	10		257.85
			10	257.85
			10	257.85
19/12/2025	15:26:06.589	300		257.85
			300	257.85
			300	257.85
19/12/2025	15:24:49.048	1		258.60
			1	258.60
			1	258.60
19/12/2025	15:23:58.490	8		258.40
			8	258.40
			8	258.40
19/12/2025	15:23:06.430	3		258.70
			3	258.70
			3	258.70
19/12/2025	15:22:55.328	435		258.60
			435	258.60
			435	258.60
19/12/2025	15:21:39.235	50		258.55
			50	258.55
			50	258.55
19/12/2025	15:21:28.562	20		258.40
			20	258.40
			20	258.40
19/12/2025	15:20:27.394	9		258.20
			9	258.20
			9	258.20
19/12/2025	15:17:01.637	23		258.05
			23	258.05
			23	258.05
19/12/2025	15:15:43.376	5		258.05
			5	258.05
			5	258.05
19/12/2025	15:15:14.095	23		257.90
			23	257.90
			23	257.90
19/12/2025	15:14:15.382	7		257.95
			7	257.95
			7	257.95
19/12/2025	15:12:50.873	13		257.90
			13	257.90
			13	257.90
19/12/2025	15:12:34.364	2		258.00
			2	258.00
			2	258.00
19/12/2025	15:12:27.481	38		258.15
			38	258.15
			38	258.15
19/12/2025	15:10:53.910	6		257.95
			6	257.95
			6	257.95
19/12/2025	15:10:10.454	4		257.95
			4	257.95
			4	257.95
19/12/2025	15:09:20.935	10		257.80
			10	257.80
			10	257.80
19/12/2025	15:08:27.829	20		257.85
			20	257.85
			20	257.85
19/12/2025	15:07:20.178	8		257.90
			8	257.90
			8	257.90
19/12/2025	15:07:02.795	21		257.90
			21	257.90
			21	257.90
19/12/2025	15:06:15.285	86		257.75
			86	257.75
			86	257.75
19/12/2025	15:04:55.400	82		257.95
			82	257.95
			82	257.95
19/12/2025	15:03:44.986	50		257.80
			50	257.80
			50	257.80
19/12/2025	15:02:49.053	1		257.90
			1	257.90
			1	257.90
19/12/2025	15:02:16.699	2		257.90
			2	257.90
			2	257.90
19/12/2025	15:00:28.504	40		258.40
			40	258.40
			40	258.40
19/12/2025	14:58:58.645	6		258.45
			6	258.45
			6	258.45
19/12/2025	14:58:14.719	4		258.45
			4	258.45
			4	258.45
19/12/2025	14:58:07.919	20		258.55
			20	258.55
			20	258.55
19/12/2025	14:57:30.735	1		258.50
			1	258.50
			1	258.50
19/12/2025	14:57:22.001	20		258.60
			20	258.60
			20	258.60
19/12/2025	14:57:02.204	3		258.50
			3	258.50
			3	258.50
19/12/2025	14:56:12.841	14		258.50
			14	258.50
			14	258.50
19/12/2025	14:53:42.578	10		258.55
			10	258.55
			10	258.55
19/12/2025	14:51:50.370	2		258.55
			2	258.55
			2	258.55
19/12/2025	14:51:20.361	5		258.55
			5	258.55
			5	258.55
19/12/2025	14:50:38.188	36		258.60
			36	258.60
			36	258.60
19/12/2025	14:50:17.816	8		258.60
			8	258.60
			8	258.60
19/12/2025	14:48:00.520	1		258.55
			1	258.55
			1	258.55
19/12/2025	14:46:49.662	22		258.65
			22	258.65
			22	258.65
19/12/2025	14:44:56.621	8		258.45
			8	258.45
			8	258.45
19/12/2025	14:43:30.489	1		258.40
			1	258.40
			1	258.40
19/12/2025	14:42:40.533	1		258.45
			1	258.45
			1	258.45
19/12/2025	14:42:30.694	4		258.30
			4	258.30
			4	258.30
19/12/2025	14:42:20.045	51		258.25
			51	258.25
			51	258.25
19/12/2025	14:42:17.284	9		258.40
			9	258.40
			9	258.40
19/12/2025	14:42:07.971	18		258.20
			18	258.20
			18	258.20
19/12/2025	14:40:13.674	25		258.20
			25	258.20
			25	258.20
19/12/2025	14:39:36.177	8		258.35
			8	258.35
			8	258.35
19/12/2025	14:39:28.003	15		258.35
			15	258.35
			15	258.35
19/12/2025	14:39:01.877	25		258.10
			25	258.10
			25	258.10
19/12/2025	14:38:28.927	300		258.00
			300	258.00
			300	258.00
19/12/2025	14:38:28.867	10		258.00
			10	258.00
			10	258.00
19/12/2025	14:37:16.467	500		258.15
			500	258.15
			500	258.15
19/12/2025	14:36:52.117	1		258.15
			1	258.15
			1	258.15
19/12/2025	14:35:17.569	40		258.05
			40	258.05
			40	258.05
19/12/2025	14:33:51.609	60		258.30
			60	258.30
			60	258.30
19/12/2025	14:33:44.867	40		258.30
			40	258.30
			40	258.30
19/12/2025	14:32:51.225	50		258.10
			50	258.10
			50	258.10
19/12/2025	14:31:25.090	10		258.60
			10	258.60
			10	258.60
19/12/2025	14:30:55.856	1		258.35
			1	258.35
			1	258.35
19/12/2025	14:30:46.974	7		258.25
			7	258.25
			7	258.25
19/12/2025	14:29:54.841	2		258.80
			2	258.80
			2	258.80
19/12/2025	14:29:54.759	110		258.80
			110	258.80
			110	258.80
19/12/2025	14:27:35.167	25		258.60
			25	258.60
			25	258.60
19/12/2025	14:27:31.323	25		258.75
			25	258.75
			25	258.75
19/12/2025	14:27:29.514	40		258.60
			40	258.60
			40	258.60
19/12/2025	14:27:26.315	5		258.60
			5	258.60
			5	258.60
19/12/2025	14:26:36.784	4		258.75
			4	258.75
			4	258.75
19/12/2025	14:25:41.330	2		258.60
			2	258.60
			2	258.60
19/12/2025	14:25:10.358	50		258.80
			50	258.80
			50	258.80
19/12/2025	14:24:14.816	4		258.80
			4	258.80
			4	258.80
19/12/2025	14:23:47.439	28		258.80
			28	258.80
			28	258.80
19/12/2025	14:22:20.509	30		258.85
			30	258.85
			30	258.85
19/12/2025	14:21:50.740	1		258.65
			1	258.65
			1	258.65
19/12/2025	14:21:39.971	3		258.60
			3	258.60
			3	258.60
19/12/2025	14:20:51.334	50		258.45
			30	258.45
			20	258.45
			50	258.45
19/12/2025	14:19:17.304	19		258.30
			19	258.30
			19	258.30
19/12/2025	14:18:55.151	12		258.50
			12	258.50
			12	258.50
19/12/2025	14:18:00.562	11		258.35
			11	258.35
			11	258.35
19/12/2025	14:17:41.967	4		258.30
			4	258.30
			4	258.30
19/12/2025	14:13:13.098	20		258.45
			20	258.45
			20	258.45
19/12/2025	14:12:40.173	5		258.55
			5	258.55
			5	258.55
19/12/2025	14:12:22.814	100		258.40
			100	258.40
			100	258.40
19/12/2025	14:12:11.126	5		258.35
			5	258.35
			5	258.35
19/12/2025	14:11:03.140	500		258.20
			500	258.20
			500	258.20
19/12/2025	14:09:11.569	20		258.15
			20	258.15
			20	258.15
19/12/2025	14:08:34.641	2		258.15
			2	258.15
			2	258.15
19/12/2025	14:07:33.998	15		258.45
			15	258.45
			15	258.45
19/12/2025	14:05:30.721	60		258.35
			60	258.35
			60	258.35
19/12/2025	14:05:17.230	46		258.35
			46	258.35
			46	258.35
19/12/2025	14:03:25.221	1		258.35
			1	258.35
			1	258.35
19/12/2025	14:02:57.176	1		258.50
			1	258.50
			1	258.50
19/12/2025	14:02:06.438	500		258.50
			500	258.50
			500	258.50
19/12/2025	14:01:52.717	500		258.40
			500	258.40
			500	258.40
19/12/2025	13:57:47.762	6		258.45
			6	258.45
			6	258.45
19/12/2025	13:57:12.880	9		258.60
			9	258.60
			9	258.60
19/12/2025	13:55:12.249	9		258.25
			9	258.25
			9	258.25
19/12/2025	13:53:56.722	6		258.35
			6	258.35
			6	258.35
19/12/2025	13:52:35.067	26		258.30
			26	258.30
			26	258.30
19/12/2025	13:50:16.796	19		258.45
			19	258.45
			19	258.45
19/12/2025	13:49:33.112	30		258.50
			30	258.50
			30	258.50
19/12/2025	13:49:29.331	1		258.40
			1	258.40
			1	258.40
19/12/2025	13:48:25.623	19		258.40
			19	258.40
			19	258.40
19/12/2025	13:48:21.685	96		258.40
			96	258.40
			96	258.40
19/12/2025	13:47:25.667	18		258.45
			18	258.45
			18	258.45
19/12/2025	13:45:26.548	44		258.50
			20	258.50
			44	258.50
			24	258.50
19/12/2025	13:43:08.264	80		258.55
			80	258.55
			80	258.55
19/12/2025	13:41:02.210	73		258.60
			73	258.60
			73	258.60
19/12/2025	13:39:05.387	50		258.60
			50	258.60
			50	258.60
19/12/2025	13:37:57.638	58		258.65
			58	258.65
			58	258.65
19/12/2025	13:36:27.782	22		258.60
			22	258.60
			22	258.60
19/12/2025	13:36:26.276	1		258.60
			1	258.60
			1	258.60
19/12/2025	13:36:06.234	16		258.70
			16	258.70
			16	258.70
19/12/2025	13:34:21.522	50		258.65
			50	258.65
			50	258.65
19/12/2025	13:34:16.808	2		258.75
			2	258.75
			2	258.75
19/12/2025	13:31:47.093	38		258.75
			38	258.75
			38	258.75
19/12/2025	13:30:20.307	3		258.75
			3	258.75
			3	258.75
19/12/2025	13:29:40.705	10		258.60
			10	258.60
			10	258.60
19/12/2025	13:28:46.643	30		258.60
			30	258.60
			30	258.60
19/12/2025	13:27:59.639	53		258.65
			53	258.65
			53	258.65
19/12/2025	13:27:24.941	20		258.80
			20	258.80
			20	258.80
19/12/2025	13:26:45.562	12		258.95
			12	258.95
			12	258.95
19/12/2025	13:26:43.255	75		258.85
			75	258.85
			75	258.85
19/12/2025	13:26:10.697	1		258.95
			1	258.95
			1	258.95
19/12/2025	13:25:44.223	20		258.90
			20	258.90
			20	258.90
19/12/2025	13:24:02.280	2		258.95
			2	258.95
			2	258.95
19/12/2025	13:23:20.354	20		258.85
			20	258.85
			20	258.85
19/12/2025	13:22:40.261	4		258.95
			4	258.95
			4	258.95
19/12/2025	13:21:29.902	1		259.05
			1	259.05
			1	259.05
19/12/2025	13:19:36.838	9		258.95
			9	258.95
			9	258.95
19/12/2025	13:16:15.866	60		258.85
			60	258.85
			60	258.85
19/12/2025	13:15:10.841	100		258.90
			100	258.90
			100	258.90
19/12/2025	13:15:00.981	4		259.00
			4	259.00
			4	259.00
19/12/2025	13:13:50.156	10		259.05
			10	259.05
			10	259.05
19/12/2025	13:13:47.550	20		258.90
			20	258.90
			20	258.90
19/12/2025	13:12:56.196	60		258.90
			60	258.90
			60	258.90
19/12/2025	13:12:34.546	10		259.10
			10	259.10
			10	259.10
19/12/2025	13:12:33.391	2		259.10
			2	259.10
			2	259.10
19/12/2025	13:10:33.782	50		258.90
			50	258.90
			50	258.90
19/12/2025	13:09:49.165	1		259.00
			1	259.00
			1	259.00
19/12/2025	13:09:16.223	5		259.05
			5	259.05
			5	259.05
19/12/2025	13:09:06.135	47		259.05
			47	259.05
			47	259.05
19/12/2025	13:08:24.344	60		258.85
			60	258.85
			60	258.85
19/12/2025	13:07:54.780	8		258.90
			8	258.90
			8	258.90
19/12/2025	13:05:42.854	38		259.10
			38	259.10
			38	259.10
19/12/2025	13:05:35.492	1		259.20
			1	259.20
			1	259.20
19/12/2025	13:04:42.049	6		259.30
			6	259.30
			6	259.30
19/12/2025	13:03:26.545	3		259.20
			3	259.20
			3	259.20
19/12/2025	13:03:08.420	1		259.35
			1	259.35
			1	259.35
19/12/2025	13:02:31.316	177		259.05
			177	259.05
			177	259.05
19/12/2025	13:02:31.283	73		259.05
			73	259.05
			73	259.05
19/12/2025	13:02:17.707	1		259.00
			1	259.00
			1	259.00
19/12/2025	13:02:09.237	4		258.90
			4	258.90
			4	258.90
19/12/2025	13:02:09.190	20		259.00
			20	259.00
			20	259.00
19/12/2025	13:02:01.861	250		259.05
			250	259.05
			250	259.05
19/12/2025	13:00:05.885	492		259.20
			492	259.20
			492	259.20
19/12/2025	12:59:07.032	2		259.00
			2	259.00
			2	259.00
19/12/2025	12:58:08.975	50		258.95
			50	258.95
			50	258.95
19/12/2025	12:57:55.731	4		258.95
			4	258.95
			4	258.95
19/12/2025	12:56:44.247	1		259.00
			1	259.00
			1	259.00
19/12/2025	12:55:21.043	60		259.10
			60	259.10
			60	259.10
19/12/2025	12:52:33.714	15		259.05
			15	259.05
			15	259.05
19/12/2025	12:51:53.374	6		259.05
			6	259.05
			6	259.05
19/12/2025	12:51:09.614	500		259.00
			500	259.00
			500	259.00
19/12/2025	12:51:09.414	8		259.05
			1	259.05
			7	259.05
			8	259.05
19/12/2025	12:50:45.990	500		259.00
			500	259.00
			500	259.00
19/12/2025	12:50:17.178	32		259.05
			32	259.05
			32	259.05
19/12/2025	12:50:07.712	2		259.10
			2	259.10
			2	259.10
19/12/2025	12:49:06.343	1		258.95
			1	258.95
			1	258.95
19/12/2025	12:49:05.291	11		259.10
			11	259.10
			11	259.10
19/12/2025	12:48:06.394	2		259.10
			2	259.10
			2	259.10
19/12/2025	12:47:56.208	6		259.00
			6	259.00
			6	259.00
19/12/2025	12:47:51.232	11		259.00
			11	259.00
			11	259.00
19/12/2025	12:44:46.857	1		259.05
			1	259.05
			1	259.05
19/12/2025	12:44:39.538	249		259.10
			249	259.10
			249	259.10
19/12/2025	12:42:38.733	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:42:30.730	20		259.00
			20	259.00
			20	259.00
19/12/2025	12:41:29.831	36		258.90
			36	258.90
			36	258.90
19/12/2025	12:40:31.901	20		258.95
			20	258.95
			20	258.95
19/12/2025	12:39:20.541	500		258.95
			500	258.95
			500	258.95
19/12/2025	12:39:19.601	8		259.05
			8	259.05
			8	259.05
19/12/2025	12:39:05.590	5		258.95
			5	258.95
			5	258.95
19/12/2025	12:37:02.429	3		259.15
			3	259.15
			3	259.15
19/12/2025	12:36:59.003	58		259.00
			58	259.00
			58	259.00
19/12/2025	12:36:11.592	25		259.20
			25	259.20
			25	259.20
19/12/2025	12:35:56.462	100		259.20
			100	259.20
			100	259.20
19/12/2025	12:34:45.203	5		259.20
			5	259.20
			5	259.20
19/12/2025	12:34:19.968	2		259.20
			2	259.20
			2	259.20
19/12/2025	12:33:17.061	1		259.15
			1	259.15
			1	259.15
19/12/2025	12:32:32.945	58		259.05
			58	259.05
			58	259.05
19/12/2025	12:31:40.512	4		259.05
			4	259.05
			4	259.05
19/12/2025	12:30:04.757	3		259.00
			3	259.00
			3	259.00
19/12/2025	12:29:52.738	20		259.00
			20	259.00
			20	259.00
19/12/2025	12:29:48.283	57		259.00
			57	259.00
			57	259.00
19/12/2025	12:27:46.074	3 782		258.80
			3 782	258.80
			500	258.80
			3 282	258.80
19/12/2025	12:27:11.848	500		259.05
			500	259.05
			500	259.05
19/12/2025	12:25:16.821	7		259.00
			7	259.00
			7	259.00
19/12/2025	12:24:43.576	14		258.80
			14	258.80
			14	258.80
19/12/2025	12:24:15.299	2		259.00
			2	259.00
			2	259.00
19/12/2025	12:24:02.353	23		259.05
			23	259.05
			23	259.05
19/12/2025	12:22:13.074	4		259.10
			4	259.10
			4	259.10
19/12/2025	12:21:52.504	10		259.10
			10	259.10
			10	259.10
19/12/2025	12:20:48.291	10		259.00
			10	259.00
			10	259.00
19/12/2025	12:20:40.402	4		259.10
			4	259.10
			4	259.10
19/12/2025	12:20:14.863	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:18:12.869	4		258.95
			4	258.95
			4	258.95
19/12/2025	12:16:37.544	1		259.05
			1	259.05
			1	259.05
19/12/2025	12:15:06.444	110		259.05
			110	259.05
			110	259.05
19/12/2025	12:14:37.894	15		259.10
			15	259.10
			15	259.10
19/12/2025	12:14:21.563	4		259.00
			4	259.00
			4	259.00
19/12/2025	12:14:11.507	10		259.00
			10	259.00
			10	259.00
19/12/2025	12:14:10.361	8		259.00
			8	259.00
			8	259.00
19/12/2025	12:14:01.107	8		259.00
			8	259.00
			8	259.00
19/12/2025	12:13:33.707	30		259.15
			30	259.15
			30	259.15
19/12/2025	12:13:28.601	20		258.95
			20	258.95
			20	258.95
19/12/2025	12:13:06.829	250		258.90
			250	258.90
			250	258.90
19/12/2025	12:10:22.416	17		258.85
			17	258.85
			17	258.85
19/12/2025	12:09:48.954	2		258.90
			2	258.90
			2	258.90
19/12/2025	12:07:53.421	25		258.90
			25	258.90
			25	258.90
19/12/2025	12:07:42.446	5		258.85
			5	258.85
			5	258.85
19/12/2025	12:02:52.862	3		259.05
			3	259.05
			3	259.05
19/12/2025	12:02:42.373	1		258.90
			1	258.90
			1	258.90
19/12/2025	12:02:11.136	2		259.05
			2	259.05
			2	259.05
19/12/2025	12:01:58.247	5		258.90
			5	258.90
			5	258.90
19/12/2025	12:01:47.260	8		259.10
			8	259.10
			8	259.10
19/12/2025	12:01:43.596	5		258.95
			5	258.95
			5	258.95
19/12/2025	12:01:35.684	25		259.00
			25	259.00
			25	259.00
19/12/2025	12:01:30.646	193		259.05
			193	259.05
			193	259.05
19/12/2025	12:00:28.243	19		258.90
			19	258.90
			19	258.90
19/12/2025	12:00:28.158	5		258.90
			5	258.90
			5	258.90
19/12/2025	12:00:28.075	152		259.00
			100	259.00
			2	259.00
			40	259.00
			152	259.00
			10	259.00
19/12/2025	11:59:48.418	56		259.05
			56	259.05
			56	259.05
19/12/2025	11:58:51.598	20		259.05
			20	259.05
			20	259.05
19/12/2025	11:58:39.837	5		259.15
			5	259.15
			5	259.15

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

NIKE Inc.

Bid: 50.39 / Ask: 50.44
Volume: 483 850
-10.06%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 16:13:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice