Tradegate Exchange

Alphabet Inc. Class A

636

538

244.70

Date	Time	Volume	Order Volume	Price
07/11/2025	13:29:00.592	22		244.70
			22	244.70
			22	244.70
07/11/2025	13:28:54.553	300		244.80
			300	244.80
			300	244.80
07/11/2025	13:28:29.793	500		244.75
			500	244.75
			500	244.75
07/11/2025	13:27:22.183	88		244.60
			88	244.60
			88	244.60
07/11/2025	13:27:04.470	4		245.10
			4	245.10
			4	245.10
07/11/2025	13:26:55.794	33		244.80
			33	244.80
			33	244.80
07/11/2025	13:26:09.274	15		244.80
			15	244.80
			15	244.80
07/11/2025	13:25:50.340	38		244.80
			38	244.80
			38	244.80
07/11/2025	13:25:47.577	5		244.80
			5	244.80
			5	244.80
07/11/2025	13:25:27.636	1		244.85
			1	244.85
			1	244.85
07/11/2025	13:24:27.678	4		245.00
			4	245.00
			4	245.00
07/11/2025	13:24:26.437	7		244.75
			7	244.75
			7	244.75
07/11/2025	13:23:15.003	8		244.85
			8	244.85
			8	244.85
07/11/2025	13:22:46.181	400		244.85
			400	244.85
			400	244.85
07/11/2025	13:22:25.889	20		245.00
			20	245.00
			20	245.00
07/11/2025	13:22:23.471	66		245.00
			66	245.00
			66	245.00
07/11/2025	13:21:45.604	29		245.00
			29	245.00
			29	245.00
07/11/2025	13:21:14.723	5		244.95
			5	244.95
			5	244.95
07/11/2025	13:21:03.656	1		244.95
			1	244.95
			1	244.95
07/11/2025	13:21:03.255	6		244.95
			6	244.95
			6	244.95
07/11/2025	13:20:49.801	8		245.00
			8	245.00
			8	245.00
07/11/2025	13:20:32.487	5		245.00
			5	245.00
			5	245.00
07/11/2025	13:20:29.596	20		244.95
			20	244.95
			20	244.95
07/11/2025	13:20:25.499	2		244.95
			2	244.95
			2	244.95
07/11/2025	13:18:28.406	4		245.15
			4	245.15
			4	245.15
07/11/2025	13:17:57.967	25		245.05
			25	245.05
			25	245.05
07/11/2025	13:17:25.216	2		244.80
			2	244.80
			2	244.80
07/11/2025	13:16:52.762	58		244.80
			58	244.80
			58	244.80
07/11/2025	13:16:17.865	11		245.35
			11	245.35
			11	245.35
07/11/2025	13:16:01.764	25		244.80
			5	244.80
			25	244.80
			20	244.80
07/11/2025	13:16:01.595	20		244.80
			19	244.80
			1	244.80
			20	244.80
07/11/2025	13:13:42.542	6		245.05
			6	245.05
			6	245.05
07/11/2025	13:13:06.043	95		245.10
			95	245.10
			95	245.10
07/11/2025	13:11:56.092	25		245.20
			25	245.20
			25	245.20
07/11/2025	13:09:55.204	4		245.20
			4	245.20
			4	245.20
07/11/2025	13:09:51.077	30		245.45
			30	245.45
			30	245.45
07/11/2025	13:07:30.350	14		245.25
			14	245.25
			14	245.25
07/11/2025	13:06:37.698	5		244.75
			5	244.75
			5	244.75
07/11/2025	13:06:19.245	22		244.80
			22	244.80
			22	244.80
07/11/2025	13:06:13.844	1		245.15
			1	245.15
			1	245.15
07/11/2025	13:06:13.351	35		244.90
			35	244.90
			35	244.90
07/11/2025	13:05:46.197	100		245.00
			100	245.00
			100	245.00
07/11/2025	13:05:25.904	12		244.80
			12	244.80
			12	244.80
07/11/2025	13:04:25.881	20		245.00
			20	245.00
			20	245.00
07/11/2025	13:04:20.742	14		244.70
			14	244.70
			14	244.70
07/11/2025	13:03:13.175	100		244.85
			100	244.85
			100	244.85
07/11/2025	13:03:03.804	500		244.90
			500	244.90
			500	244.90
07/11/2025	13:02:51.749	3		244.90
			3	244.90
			3	244.90
07/11/2025	13:01:03.451	40		244.70
			40	244.70
			40	244.70
07/11/2025	13:01:02.450	6		244.95
			6	244.95
			6	244.95
07/11/2025	13:01:01.991	15		245.00
			15	245.00
			15	245.00
07/11/2025	12:59:51.033	20		245.05
			20	245.05
			20	245.05
07/11/2025	12:56:21.291	15		245.00
			15	245.00
			15	245.00
07/11/2025	12:55:19.245	150		244.80
			150	244.80
			150	244.80
07/11/2025	12:55:16.242	30		244.80
			30	244.80
			30	244.80
07/11/2025	12:54:44.424	200		244.75
			200	244.75
			200	244.75
07/11/2025	12:54:29.345	2		244.75
			2	244.75
			2	244.75
07/11/2025	12:54:03.480	20		244.70
			20	244.70
			20	244.70
07/11/2025	12:53:22.705	6		244.85
			6	244.85
			6	244.85
07/11/2025	12:53:02.725	40		244.85
			40	244.85
			40	244.85
07/11/2025	12:52:57.584	203		245.10
			203	245.10
			203	245.10
07/11/2025	12:52:47.022	30		244.85
			30	244.85
			30	244.85
07/11/2025	12:52:44.179	36		244.85
			36	244.85
			36	244.85
07/11/2025	12:52:07.487	9		244.80
			9	244.80
			9	244.80
07/11/2025	12:51:57.940	2		244.80
			2	244.80
			2	244.80
07/11/2025	12:51:32.274	20		244.80
			20	244.80
			20	244.80
07/11/2025	12:50:52.721	2		244.80
			2	244.80
			2	244.80
07/11/2025	12:49:52.433	40		245.05
			40	245.05
			40	245.05
07/11/2025	12:49:47.720	1		245.05
			1	245.05
			1	245.05
07/11/2025	12:49:12.144	13		244.70
			13	244.70
			13	244.70
07/11/2025	12:48:27.347	32		245.00
			32	245.00
			32	245.00
07/11/2025	12:48:25.409	1		244.70
			1	244.70
			1	244.70
07/11/2025	12:48:24.411	60		244.70
			60	244.70
			60	244.70
07/11/2025	12:48:24.003	4		244.70
			4	244.70
			4	244.70
07/11/2025	12:48:22.371	40		244.70
			40	244.70
			40	244.70
07/11/2025	12:48:12.606	1		245.00
			1	245.00
			1	245.00
07/11/2025	12:47:59.965	1		244.70
			1	244.70
			1	244.70
07/11/2025	12:47:33.058	23		244.65
			23	244.65
			23	244.65
07/11/2025	12:46:12.949	1		244.85
			1	244.85
			1	244.85
07/11/2025	12:45:36.441	1		244.50
			1	244.50
			1	244.50
07/11/2025	12:45:35.204	40		244.85
			40	244.85
			40	244.85
07/11/2025	12:44:20.015	1		244.35
			1	244.35
			1	244.35
07/11/2025	12:44:09.860	5		244.40
			5	244.40
			5	244.40
07/11/2025	12:42:20.313	127		244.30
			127	244.30
			127	244.30
07/11/2025	12:41:50.544	126		244.55
			126	244.55
			53	244.55
			73	244.55
07/11/2025	12:41:39.769	15		244.30
			15	244.30
			15	244.30
07/11/2025	12:41:24.092	200		244.30
			200	244.30
			200	244.30
07/11/2025	12:41:16.546	20		244.30
			20	244.30
			20	244.30
07/11/2025	12:40:01.519	300		244.10
			300	244.10
			300	244.10
07/11/2025	12:39:42.855	60		244.10
			60	244.10
			60	244.10
07/11/2025	12:39:33.054	84		244.20
			12	244.20
			84	244.20
			20	244.20
			20	244.20
			20	244.20
			12	244.20
07/11/2025	12:39:05.206	45		244.10
			45	244.10
			45	244.10
07/11/2025	12:38:44.601	10		244.15
			10	244.15
			10	244.15
07/11/2025	12:38:43.153	50		244.10
			50	244.10
			50	244.10
07/11/2025	12:37:25.174	143		244.20
			20	244.20
			25	244.20
			8	244.20
			143	244.20
			5	244.20
			20	244.20
			20	244.20
			25	244.20
			20	244.20
07/11/2025	12:36:58.591	153		243.95
			13	243.95
			140	243.95
			144	243.95
			9	243.95
07/11/2025	12:36:58.503	29		243.95
			4	243.95
			29	243.95
			25	243.95
07/11/2025	12:35:38.264	40		244.20
			40	244.20
			40	244.20
07/11/2025	12:34:56.918	174		244.05
			174	244.05
			174	244.05
07/11/2025	12:34:34.515	50		244.10
			50	244.10
			50	244.10
07/11/2025	12:34:11.811	74		244.20
			74	244.20
			74	244.20
07/11/2025	12:33:48.734	5		244.30
			5	244.30
			5	244.30
07/11/2025	12:33:40.313	4		244.30
			4	244.30
			4	244.30
07/11/2025	12:31:00.615	10		244.20
			10	244.20
			10	244.20
07/11/2025	12:29:34.488	71		244.50
			71	244.50
			71	244.50
07/11/2025	12:29:17.435	5		244.45
			5	244.45
			5	244.45
07/11/2025	12:29:07.813	7		244.40
			7	244.40
			7	244.40
07/11/2025	12:29:06.052	22		244.40
			22	244.40
			22	244.40
07/11/2025	12:28:23.866	5		244.30
			5	244.30
			5	244.30
07/11/2025	12:28:06.345	85		244.15
			85	244.15
			85	244.15
07/11/2025	12:27:13.611	1		244.70
			1	244.70
			1	244.70
07/11/2025	12:26:11.854	80		244.30
			80	244.30
			80	244.30
07/11/2025	12:25:05.203	20		244.35
			20	244.35
			20	244.35
07/11/2025	12:23:47.291	3		244.40
			3	244.40
			3	244.40
07/11/2025	12:23:32.963	2		244.50
			2	244.50
			2	244.50
07/11/2025	12:22:58.786	44		244.70
			44	244.70
			44	244.70
07/11/2025	12:22:49.000	250		244.70
			250	244.70
			250	244.70
07/11/2025	12:22:35.869	30		244.80
			30	244.80
			30	244.80
07/11/2025	12:20:49.677	25		244.45
			25	244.45
			25	244.45
07/11/2025	12:20:48.559	70		244.70
			70	244.70
			70	244.70
07/11/2025	12:20:30.571	21		244.45
			21	244.45
			21	244.45
07/11/2025	12:19:11.408	1		244.45
			1	244.45
			1	244.45
07/11/2025	12:18:39.723	2		244.15
			2	244.15
			2	244.15
07/11/2025	12:18:12.117	15		244.15
			15	244.15
			15	244.15
07/11/2025	12:16:45.177	50		244.25
			50	244.25
			50	244.25
07/11/2025	12:16:31.675	10		244.10
			10	244.10
			10	244.10
07/11/2025	12:16:28.529	25		244.10
			25	244.10
			25	244.10
07/11/2025	12:16:13.614	10		244.05
			10	244.05
			10	244.05
07/11/2025	12:16:02.025	2		244.30
			2	244.30
			2	244.30
07/11/2025	12:15:54.085	2		244.05
			2	244.05
			2	244.05
07/11/2025	12:15:24.158	18		244.30
			18	244.30
			18	244.30
07/11/2025	12:14:50.551	3		244.35
			3	244.35
			3	244.35
07/11/2025	12:14:11.065	400		244.90
			400	244.90
			400	244.90
07/11/2025	12:13:29.205	60		244.80
			60	244.80
			60	244.80
07/11/2025	12:12:11.056	15		245.25
			15	245.25
			15	245.25
07/11/2025	12:11:24.511	35		244.95
			35	244.95
			35	244.95
07/11/2025	12:10:23.596	16		244.95
			16	244.95
			16	244.95
07/11/2025	12:10:13.444	15		244.95
			15	244.95
			15	244.95
07/11/2025	12:09:59.635	12		244.95
			12	244.95
			12	244.95
07/11/2025	12:09:45.160	6		245.15
			6	245.15
			6	245.15
07/11/2025	12:09:35.757	500		245.15
			500	245.15
			500	245.15
07/11/2025	12:09:29.783	12		244.95
			12	244.95
			12	244.95
07/11/2025	12:09:13.651	60		244.95
			60	244.95
			60	244.95
07/11/2025	12:08:59.076	20		244.80
			20	244.80
			20	244.80
07/11/2025	12:08:29.525	20		244.80
			20	244.80
			20	244.80
07/11/2025	12:08:29.454	10		244.80
			10	244.80
			10	244.80
07/11/2025	12:08:26.163	120		245.00
			120	245.00
			120	245.00
07/11/2025	12:07:47.034	43		245.00
			3	245.00
			10	245.00
			15	245.00
			25	245.00
			18	245.00
			5	245.00
			10	245.00
07/11/2025	12:07:46.993	1		245.00
			1	245.00
			1	245.00
07/11/2025	12:05:37.435	12		245.15
			12	245.15
			12	245.15
07/11/2025	12:05:18.485	1		245.15
			1	245.15
			1	245.15
07/11/2025	12:05:10.469	50		245.15
			50	245.15
			50	245.15
07/11/2025	12:04:48.792	400		245.30
			400	245.30
			400	245.30
07/11/2025	12:04:10.484	6		245.15
			6	245.15
			6	245.15
07/11/2025	12:03:55.887	40		245.20
			40	245.20
			40	245.20
07/11/2025	12:03:35.187	278		245.35
			278	245.35
			278	245.35
07/11/2025	12:03:25.364	40		245.35
			40	245.35
			40	245.35
07/11/2025	12:02:50.425	4		245.50
			4	245.50
			4	245.50
07/11/2025	12:02:39.707	31		245.35
			31	245.35
			31	245.35
07/11/2025	12:02:33.139	20		245.35
			20	245.35
			20	245.35
07/11/2025	12:02:31.639	2		245.35
			2	245.35
			2	245.35
07/11/2025	12:02:24.608	40		245.50
			40	245.50
			40	245.50
07/11/2025	12:02:24.377	1		245.50
			1	245.50
			1	245.50
07/11/2025	12:01:47.358	5		245.25
			5	245.25
			5	245.25
07/11/2025	12:01:09.726	30		245.55
			30	245.55
			30	245.55
07/11/2025	12:01:01.382	4		245.40
			4	245.40
			4	245.40
07/11/2025	11:59:50.836	35		245.40
			35	245.40
			35	245.40
07/11/2025	11:59:43.841	12		245.50
			12	245.50
			12	245.50
07/11/2025	11:58:41.492	10		245.45
			10	245.45
			10	245.45
07/11/2025	11:57:55.473	30		245.55
			30	245.55
			30	245.55
07/11/2025	11:57:32.884	60		245.50
			60	245.50
			60	245.50
07/11/2025	11:57:20.165	3		245.70
			3	245.70
			3	245.70
07/11/2025	11:56:34.131	15		245.55
			15	245.55
			15	245.55
07/11/2025	11:56:09.099	430		245.55
			430	245.55
			430	245.55
07/11/2025	11:55:36.377	90		245.55
			90	245.55
			90	245.55
07/11/2025	11:55:22.891	123		245.55
			123	245.55
			123	245.55
07/11/2025	11:54:31.930	100		245.65
			100	245.65
			100	245.65
07/11/2025	11:53:32.766	3		245.55
			3	245.55
			3	245.55
07/11/2025	11:53:11.950	1		245.65
			1	245.65
			1	245.65
07/11/2025	11:52:15.422	5		245.60
			5	245.60
			5	245.60
07/11/2025	11:51:26.174	4		245.75
			4	245.75
			4	245.75
07/11/2025	11:51:23.055	20		245.60
			20	245.60
			20	245.60
07/11/2025	11:51:19.717	123		245.60
			123	245.60
			123	245.60
07/11/2025	11:51:15.640	10		245.55
			10	245.55
			10	245.55
07/11/2025	11:49:37.482	150		245.45
			150	245.45
			150	245.45
07/11/2025	11:49:22.111	10		245.40
			10	245.40
			10	245.40
07/11/2025	11:49:15.991	15		245.55
			15	245.55
			15	245.55
07/11/2025	11:49:05.171	60		245.55
			60	245.55
			60	245.55
07/11/2025	11:48:52.022	5		245.55
			5	245.55
			5	245.55
07/11/2025	11:48:41.342	1		245.45
			1	245.45
			1	245.45
07/11/2025	11:47:45.384	4		245.35
			4	245.35
			4	245.35
07/11/2025	11:47:43.545	1		245.35
			1	245.35
			1	245.35
07/11/2025	11:47:17.239	1		245.55
			1	245.55
			1	245.55
07/11/2025	11:46:20.536	50		245.35
			50	245.35
			50	245.35
07/11/2025	11:45:48.334	122		245.35
			122	245.35
			122	245.35
07/11/2025	11:45:38.718	40		245.55
			40	245.55
			40	245.55
07/11/2025	11:45:00.800	5		245.35
			5	245.35
			5	245.35
07/11/2025	11:44:18.026	1		245.60
			1	245.60
			1	245.60
07/11/2025	11:44:03.409	110		245.30
			10	245.30
			98	245.30
			100	245.30
			12	245.30
07/11/2025	11:43:49.822	500		245.60
			500	245.60
			500	245.60
07/11/2025	11:43:35.177	1		245.30
			1	245.30
			1	245.30
07/11/2025	11:42:01.761	30		245.75
			30	245.75
			30	245.75
07/11/2025	11:41:54.327	30		245.30
			30	245.30
			30	245.30
07/11/2025	11:40:53.298	35		245.50
			10	245.50
			25	245.50
			35	245.50
07/11/2025	11:40:07.883	405		245.90
			405	245.90
			405	245.90
07/11/2025	11:39:52.270	40		245.65
			40	245.65
			40	245.65
07/11/2025	11:39:09.571	50		245.60
			50	245.60
			50	245.60
07/11/2025	11:36:59.950	40		245.90
			40	245.90
			40	245.90
07/11/2025	11:35:07.972	10		245.55
			10	245.55
			10	245.55
07/11/2025	11:33:39.489	25		245.50
			25	245.50
			25	245.50
07/11/2025	11:33:27.018	10		245.50
			10	245.50
			10	245.50
07/11/2025	11:33:19.042	10		245.50
			10	245.50
			10	245.50
07/11/2025	11:33:16.589	9		245.50
			9	245.50
			9	245.50
07/11/2025	11:30:14.706	30		245.50
			30	245.50
			30	245.50
07/11/2025	11:29:51.512	50		245.80
			50	245.80
			50	245.80
07/11/2025	11:28:45.050	5		245.80
			5	245.80
			5	245.80
07/11/2025	11:28:43.621	40		245.50
			40	245.50
			40	245.50
07/11/2025	11:28:22.296	10		245.40
			10	245.40
			10	245.40
07/11/2025	11:27:22.324	500		245.30
			500	245.30
			500	245.30
07/11/2025	11:27:12.676	12		245.25
			12	245.25
			12	245.25
07/11/2025	11:26:42.858	8		245.30
			8	245.30
			8	245.30
07/11/2025	11:25:42.955	500		245.40
			500	245.40
			500	245.40
07/11/2025	11:24:33.963	1		245.30
			1	245.30
			1	245.30
07/11/2025	11:22:08.144	21		245.65
			21	245.65
			21	245.65
07/11/2025	11:22:07.826	9		245.65
			9	245.65
			9	245.65
07/11/2025	11:20:41.071	50		245.65
			50	245.65
			50	245.65
07/11/2025	11:19:59.997	16		245.85
			16	245.85
			16	245.85
07/11/2025	11:19:42.337	2		245.95
			2	245.95
			2	245.95
07/11/2025	11:19:01.873	22		245.70
			22	245.70
			22	245.70
07/11/2025	11:18:55.417	35		245.50
			35	245.50
			35	245.50
07/11/2025	11:18:54.371	50		245.50
			50	245.50
			50	245.50
07/11/2025	11:18:54.322	13		245.50
			13	245.50
			13	245.50
07/11/2025	11:18:48.901	10		245.80
			10	245.80
			10	245.80
07/11/2025	11:18:06.668	1		245.95
			1	245.95
			1	245.95
07/11/2025	11:16:44.747	5		245.85
			5	245.85
			5	245.85
07/11/2025	11:16:13.764	300		246.00
			300	246.00
			300	246.00
07/11/2025	11:15:14.367	100		245.90
			50	245.90
			100	245.90
			50	245.90
07/11/2025	11:14:53.097	4		246.15
			4	246.15
			4	246.15
07/11/2025	11:14:51.345	40		245.90
			25	245.90
			5	245.90
			40	245.90
			10	245.90
07/11/2025	11:14:19.508	25		246.05
			12	246.05
			13	246.05
			25	246.05
07/11/2025	11:13:29.275	1		246.15
			1	246.15
			1	246.15
07/11/2025	11:13:24.984	140		246.15
			140	246.15
			140	246.15
07/11/2025	11:13:20.885	20		246.15
			20	246.15
			20	246.15
07/11/2025	11:12:59.006	7		246.15
			7	246.15
			7	246.15
07/11/2025	11:10:51.483	1		246.50
			1	246.50
			1	246.50
07/11/2025	11:10:29.992	40		246.30
			40	246.30
			40	246.30
07/11/2025	11:10:11.535	1		246.35
			1	246.35
			1	246.35
07/11/2025	11:10:04.192	5		246.65
			5	246.65
			5	246.65
07/11/2025	11:09:35.270	46		246.35
			46	246.35
			46	246.35
07/11/2025	11:09:19.943	5		246.35
			5	246.35
			5	246.35
07/11/2025	11:08:04.816	20		246.45
			20	246.45
			20	246.45
07/11/2025	11:08:03.610	23		246.45
			23	246.45
			23	246.45
07/11/2025	11:07:53.685	1		246.70
			1	246.70
			1	246.70
07/11/2025	11:07:37.667	5		246.35
			5	246.35
			5	246.35
07/11/2025	11:07:35.937	10		246.35
			10	246.35
			10	246.35
07/11/2025	11:07:20.083	2		246.35
			2	246.35
			2	246.35
07/11/2025	11:06:15.189	25		246.50
			25	246.50
			25	246.50
07/11/2025	11:05:34.013	246		246.45
			246	246.45
			246	246.45
07/11/2025	11:04:33.528	3		246.40
			3	246.40
			3	246.40
07/11/2025	11:03:45.438	1		246.65
			1	246.65
			1	246.65
07/11/2025	11:02:59.846	2		246.70
			2	246.70
			2	246.70
07/11/2025	11:02:30.216	19		246.70
			19	246.70
			19	246.70
07/11/2025	11:01:15.720	8		246.15
			8	246.15
			8	246.15
07/11/2025	11:01:12.453	5		246.15
			5	246.15
			5	246.15
07/11/2025	11:00:01.589	2		246.25
			2	246.25
			2	246.25
07/11/2025	10:58:59.977	10		246.60
			10	246.60
			10	246.60
07/11/2025	10:57:00.310	1		246.70
			1	246.70
			1	246.70
07/11/2025	10:55:29.837	29		246.15
			29	246.15
			29	246.15
07/11/2025	10:52:56.244	16		246.10
			16	246.10
			16	246.10
07/11/2025	10:52:31.719	25		246.05
			25	246.05
			25	246.05
07/11/2025	10:52:28.473	10		246.30
			10	246.30
			10	246.30
07/11/2025	10:51:48.084	81		246.05
			81	246.05
			81	246.05
07/11/2025	10:51:46.915	1		246.05
			1	246.05
			1	246.05
07/11/2025	10:51:24.275	1		246.15
			1	246.15
			1	246.15
07/11/2025	10:51:17.887	60		246.25
			60	246.25
			60	246.25
07/11/2025	10:48:17.246	250		246.30
			250	246.30
			250	246.30
07/11/2025	10:48:04.209	1		246.50
			1	246.50
			1	246.50
07/11/2025	10:47:48.801	50		246.30
			50	246.30
			50	246.30
07/11/2025	10:47:08.021	200		246.30
			200	246.30
			200	246.30
07/11/2025	10:45:18.925	44		246.35
			44	246.35
			44	246.35
07/11/2025	10:45:15.714	3		246.35
			3	246.35
			3	246.35
07/11/2025	10:45:00.876	2		246.60
			2	246.60
			2	246.60
07/11/2025	10:44:40.462	12		246.30
			12	246.30
			12	246.30
07/11/2025	10:44:24.138	1		246.35
			1	246.35
			1	246.35
07/11/2025	10:43:51.123	30		246.40
			30	246.40
			30	246.40
07/11/2025	10:42:18.796	300		246.40
			300	246.40
			300	246.40
07/11/2025	10:42:00.950	42		246.30
			42	246.30
			42	246.30
07/11/2025	10:40:36.928	1		246.30
			1	246.30
			1	246.30
07/11/2025	10:40:00.029	5		246.30
			5	246.30
			5	246.30
07/11/2025	10:39:16.328	4		246.45
			4	246.45
			4	246.45
07/11/2025	10:39:11.654	60		246.45
			60	246.45
			60	246.45
07/11/2025	10:39:05.142	63		246.45
			63	246.45
			63	246.45
07/11/2025	10:39:01.808	3		246.45
			3	246.45
			3	246.45
07/11/2025	10:38:58.342	25		246.60
			25	246.60
			25	246.60
07/11/2025	10:38:41.263	15		246.45
			15	246.45
			15	246.45
07/11/2025	10:36:27.341	45		246.65
			45	246.65
			45	246.65
07/11/2025	10:35:51.095	25		246.65
			25	246.65
			25	246.65
07/11/2025	10:35:32.787	10		246.85
			10	246.85
			10	246.85
07/11/2025	10:35:23.527	1		246.65
			1	246.65
			1	246.65
07/11/2025	10:34:19.888	500		246.75
			500	246.75
			500	246.75
07/11/2025	10:32:45.994	9		246.95
			9	246.95
			9	246.95
07/11/2025	10:31:23.685	24		246.75
			24	246.75
			24	246.75
07/11/2025	10:31:15.776	4		246.75
			4	246.75
			4	246.75
07/11/2025	10:31:09.457	1		247.05
			1	247.05
			1	247.05
07/11/2025	10:29:58.175	3		246.90
			3	246.90
			3	246.90
07/11/2025	10:27:52.942	74		246.65
			74	246.65
			74	246.65
07/11/2025	10:27:47.236	1		246.85
			1	246.85
			1	246.85
07/11/2025	10:26:51.809	40		246.70
			40	246.70
			40	246.70
07/11/2025	10:25:07.453	50		246.75
			50	246.75
			50	246.75
07/11/2025	10:24:44.414	10		246.75
			10	246.75
			10	246.75
07/11/2025	10:23:32.843	3		246.60
			3	246.60
			3	246.60
07/11/2025	10:23:22.677	8		246.65
			8	246.65
			8	246.65
07/11/2025	10:23:15.231	2		246.90
			2	246.90
			2	246.90
07/11/2025	10:22:49.352	60		246.65
			60	246.65
			60	246.65
07/11/2025	10:21:19.666	30		246.85
			30	246.85
			30	246.85
07/11/2025	10:21:15.960	6		247.10
			6	247.10
			6	247.10
07/11/2025	10:21:15.161	2		246.85
			2	246.85
			2	246.85
07/11/2025	10:19:15.994	10		247.00
			10	247.00
			10	247.00
07/11/2025	10:18:26.323	15		247.00
			15	247.00
			15	247.00
07/11/2025	10:17:40.784	8		247.30
			8	247.30
			8	247.30
07/11/2025	10:16:22.680	7		247.20
			7	247.20
			7	247.20
07/11/2025	10:16:22.092	5		247.20
			5	247.20
			5	247.20
07/11/2025	10:15:56.260	2		247.15
			2	247.15
			2	247.15
07/11/2025	10:15:01.119	18		247.15
			18	247.15
			18	247.15

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

Nvidia Corp.

Bid: 161.40 / Ask: 161.50
Volume: 166 860
-0.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 13:30:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice