Tradegate Exchange

Alphabet Inc. Class A

1585

1142

264.75

Date	Time	Volume	Order Volume	Price
29/12/2025	16:21:13.457	135		264.75
			135	264.75
			135	264.75
29/12/2025	16:21:12.810	312		264.75
			312	264.75
			312	264.75
29/12/2025	16:21:12.558	1		264.75
			1	264.75
			1	264.75
29/12/2025	16:20:47.611	1		264.75
			1	264.75
			1	264.75
29/12/2025	16:20:26.272	3		264.75
			3	264.75
			3	264.75
29/12/2025	16:20:22.731	1		264.85
			1	264.85
			1	264.85
29/12/2025	16:17:49.837	9		264.70
			9	264.70
			9	264.70
29/12/2025	16:17:18.372	20		264.75
			20	264.75
			20	264.75
29/12/2025	16:16:40.975	30		264.70
			30	264.70
			30	264.70
29/12/2025	16:14:19.544	1		264.30
			1	264.30
			1	264.30
29/12/2025	16:13:51.669	4		264.10
			4	264.10
			4	264.10
29/12/2025	16:13:47.040	10		264.10
			10	264.10
			10	264.10
29/12/2025	16:13:22.397	1		264.25
			1	264.25
			1	264.25
29/12/2025	16:12:44.183	47		264.15
			47	264.15
			47	264.15
29/12/2025	16:12:07.567	4		263.90
			4	263.90
			4	263.90
29/12/2025	16:12:03.537	10		264.00
			10	264.00
			10	264.00
29/12/2025	16:11:54.447	25		263.85
			25	263.85
			25	263.85
29/12/2025	16:11:38.052	13		263.95
			13	263.95
			13	263.95
29/12/2025	16:11:26.538	8		264.05
			8	264.05
			8	264.05
29/12/2025	16:11:05.781	35		264.00
			35	264.00
			35	264.00
29/12/2025	16:11:02.229	10		264.05
			10	264.05
			10	264.05
29/12/2025	16:10:14.439	4		264.00
			4	264.00
			4	264.00
29/12/2025	16:10:14.408	1		264.35
			1	264.35
			1	264.35
29/12/2025	16:09:42.160	800		264.30
			800	264.30
			800	264.30
29/12/2025	16:08:57.132	1		264.45
			1	264.45
			1	264.45
29/12/2025	16:08:05.396	20		264.55
			20	264.55
			20	264.55
29/12/2025	16:08:01.603	8		264.50
			8	264.50
			8	264.50
29/12/2025	16:07:45.936	38		264.80
			38	264.80
			38	264.80
29/12/2025	16:07:08.375	2		265.00
			2	265.00
			2	265.00
29/12/2025	16:07:04.809	8		265.00
			8	265.00
			8	265.00
29/12/2025	16:06:36.001	10		265.20
			10	265.20
			10	265.20
29/12/2025	16:05:54.718	15		265.25
			15	265.25
			15	265.25
29/12/2025	16:05:19.612	25		265.30
			25	265.30
			25	265.30
29/12/2025	16:05:08.638	10		265.30
			10	265.30
			10	265.30
29/12/2025	16:04:36.814	5		265.15
			5	265.15
			5	265.15
29/12/2025	16:04:32.698	8		265.15
			8	265.15
			8	265.15
29/12/2025	16:04:17.708	10		265.30
			10	265.30
			10	265.30
29/12/2025	16:04:15.184	1		265.35
			1	265.35
			1	265.35
29/12/2025	16:04:12.649	1		265.35
			1	265.35
			1	265.35
29/12/2025	16:04:11.397	15		265.30
			15	265.30
			15	265.30
29/12/2025	16:03:08.859	71		265.25
			71	265.25
			71	265.25
29/12/2025	16:02:59.008	5		265.20
			5	265.20
			5	265.20
29/12/2025	16:02:18.240	52		265.45
			52	265.45
			52	265.45
29/12/2025	16:02:01.494	95		265.35
			95	265.35
			95	265.35
29/12/2025	16:01:58.274	50		265.25
			50	265.25
			50	265.25
29/12/2025	16:01:56.913	3		265.15
			3	265.15
			3	265.15
29/12/2025	16:01:27.351	55		265.05
			55	265.05
			55	265.05
29/12/2025	16:01:25.601	2		265.15
			2	265.15
			2	265.15
29/12/2025	16:01:10.915	8		265.10
			8	265.10
			8	265.10
29/12/2025	16:00:59.043	12		265.00
			12	265.00
			12	265.00
29/12/2025	16:00:44.608	41		264.75
			41	264.75
			41	264.75
29/12/2025	16:00:02.054	12		264.90
			12	264.90
			12	264.90
29/12/2025	15:59:33.885	2		264.85
			2	264.85
			2	264.85
29/12/2025	15:59:11.193	12		264.80
			12	264.80
			12	264.80
29/12/2025	15:59:11.108	12		264.90
			12	264.90
			12	264.90
29/12/2025	15:58:31.160	1 388		264.85
			1 388	264.85
			1 388	264.85
29/12/2025	15:58:21.674	10		264.85
			10	264.85
			10	264.85
29/12/2025	15:57:27.615	16		265.15
			16	265.15
			16	265.15
29/12/2025	15:57:21.824	8		265.15
			8	265.15
			8	265.15
29/12/2025	15:56:56.828	20		265.10
			20	265.10
			20	265.10
29/12/2025	15:56:36.321	12		265.00
			12	265.00
			12	265.00
29/12/2025	15:56:21.335	1		264.95
			1	264.95
			1	264.95
29/12/2025	15:55:56.304	35		264.80
			35	264.80
			35	264.80
29/12/2025	15:55:20.155	1		264.90
			1	264.90
			1	264.90
29/12/2025	15:54:38.670	2		264.85
			2	264.85
			2	264.85
29/12/2025	15:54:38.332	10		264.85
			10	264.85
			10	264.85
29/12/2025	15:54:30.055	1		264.85
			1	264.85
			1	264.85
29/12/2025	15:53:43.903	10		264.70
			10	264.70
			10	264.70
29/12/2025	15:53:42.365	6		264.70
			6	264.70
			6	264.70
29/12/2025	15:53:27.921	7		264.55
			7	264.55
			7	264.55
29/12/2025	15:53:15.448	27		264.55
			27	264.55
			27	264.55
29/12/2025	15:53:03.245	20		264.50
			20	264.50
			20	264.50
29/12/2025	15:52:53.169	40		264.45
			40	264.45
			40	264.45
29/12/2025	15:52:50.366	3		264.40
			3	264.40
			3	264.40
29/12/2025	15:51:54.213	679		264.20
			679	264.20
			679	264.20
29/12/2025	15:51:46.229	100		264.45
			100	264.45
			100	264.45
29/12/2025	15:51:35.529	20		264.35
			20	264.35
			20	264.35
29/12/2025	15:51:00.367	17		264.40
			17	264.40
			17	264.40
29/12/2025	15:50:04.105	28		264.40
			28	264.40
			28	264.40
29/12/2025	15:49:08.053	17		264.80
			17	264.80
			17	264.80
29/12/2025	15:48:39.646	1		264.80
			1	264.80
			1	264.80
29/12/2025	15:48:17.781	6		264.80
			6	264.80
			6	264.80
29/12/2025	15:48:16.141	20		264.80
			20	264.80
			20	264.80
29/12/2025	15:47:44.788	1		264.95
			1	264.95
			1	264.95
29/12/2025	15:47:41.613	25		264.80
			25	264.80
			25	264.80
29/12/2025	15:47:05.035	15		265.05
			15	265.05
			15	265.05
29/12/2025	15:47:00.116	8		264.95
			8	264.95
			8	264.95
29/12/2025	15:46:51.449	40		264.80
			40	264.80
			40	264.80
29/12/2025	15:46:48.516	40		264.80
			40	264.80
			40	264.80
29/12/2025	15:46:22.085	20		264.60
			20	264.60
			20	264.60
29/12/2025	15:46:21.042	20		264.50
			20	264.50
			20	264.50
29/12/2025	15:44:43.485	500		265.05
			500	265.05
			500	265.05
29/12/2025	15:44:14.554	40		264.95
			40	264.95
			40	264.95
29/12/2025	15:43:18.623	200		265.00
			185	265.00
			200	265.00
			15	265.00
29/12/2025	15:42:52.322	1		265.15
			1	265.15
			1	265.15
29/12/2025	15:42:22.904	130		265.40
			130	265.40
			130	265.40
29/12/2025	15:42:04.094	30		265.35
			30	265.35
			30	265.35
29/12/2025	15:41:25.234	20		265.30
			20	265.30
			20	265.30
29/12/2025	15:40:46.918	1		265.25
			1	265.25
			1	265.25
29/12/2025	15:40:13.349	40		265.30
			40	265.30
			40	265.30
29/12/2025	15:40:05.575	20		265.20
			20	265.20
			20	265.20
29/12/2025	15:40:02.051	20		265.30
			20	265.30
			20	265.30
29/12/2025	15:39:57.896	1		265.35
			1	265.35
			1	265.35
29/12/2025	15:39:21.985	1		265.45
			1	265.45
			1	265.45
29/12/2025	15:39:13.922	3		265.40
			3	265.40
			3	265.40
29/12/2025	15:38:43.328	2		265.20
			2	265.20
			2	265.20
29/12/2025	15:38:27.035	11		265.20
			11	265.20
			11	265.20
29/12/2025	15:38:06.477	10		265.40
			10	265.40
			10	265.40
29/12/2025	15:37:59.956	94		265.55
			94	265.55
			94	265.55
29/12/2025	15:37:49.890	6		265.55
			6	265.55
			6	265.55
29/12/2025	15:37:41.979	53		265.50
			21	265.50
			53	265.50
			32	265.50
29/12/2025	15:37:41.900	1		265.45
			1	265.45
			1	265.45
29/12/2025	15:37:05.619	130		265.25
			130	265.25
			130	265.25
29/12/2025	15:37:00.709	2		265.15
			2	265.15
			2	265.15
29/12/2025	15:36:39.685	20		265.00
			20	265.00
			20	265.00
29/12/2025	15:36:17.265	50		264.95
			50	264.95
			50	264.95
29/12/2025	15:36:13.880	6		264.95
			6	264.95
			6	264.95
29/12/2025	15:36:08.218	1 350		265.00
			50	265.00
			1 300	265.00
			1 350	265.00
29/12/2025	15:35:52.052	5		264.65
			5	264.65
			5	264.65
29/12/2025	15:35:18.732	30		264.85
			30	264.85
			30	264.85
29/12/2025	15:35:16.713	6		264.80
			6	264.80
			6	264.80
29/12/2025	15:35:11.935	3		264.80
			3	264.80
			3	264.80
29/12/2025	15:34:42.491	25		264.65
			25	264.65
			25	264.65
29/12/2025	15:34:31.283	30		264.80
			30	264.80
			30	264.80
29/12/2025	15:34:27.326	3		264.55
			3	264.55
			3	264.55
29/12/2025	15:34:26.124	40		264.80
			40	264.80
			40	264.80
29/12/2025	15:34:19.700	1		264.15
			1	264.15
			1	264.15
29/12/2025	15:34:10.327	1		264.50
			1	264.50
			1	264.50
29/12/2025	15:33:41.940	4		264.95
			4	264.95
			4	264.95
29/12/2025	15:33:24.519	14		264.85
			14	264.85
			14	264.85
29/12/2025	15:33:23.220	2		264.80
			2	264.80
			2	264.80
29/12/2025	15:33:12.842	1		264.70
			1	264.70
			1	264.70
29/12/2025	15:32:54.039	5		264.65
			5	264.65
			5	264.65
29/12/2025	15:32:29.193	1		264.65
			1	264.65
			1	264.65
29/12/2025	15:32:14.137	10		264.70
			10	264.70
			10	264.70
29/12/2025	15:31:37.561	6		264.50
			6	264.50
			6	264.50
29/12/2025	15:31:12.688	8		264.90
			8	264.90
			8	264.90
29/12/2025	15:30:45.939	12		265.10
			12	265.10
			12	265.10
29/12/2025	15:30:45.858	186		264.80
			120	264.80
			20	264.80
			4	264.80
			32	264.80
			5	264.80
			178	264.80
			4	264.80
			1	264.80
			1	264.80
			6	264.80
			1	264.80
29/12/2025	15:27:58.849	6		263.95
			6	263.95
			6	263.95
29/12/2025	15:27:29.120	1		264.10
			1	264.10
			1	264.10
29/12/2025	15:27:12.892	16		264.00
			16	264.00
			16	264.00
29/12/2025	15:26:44.014	18		264.05
			18	264.05
			18	264.05
29/12/2025	15:26:25.954	200		263.90
			200	263.90
			200	263.90
29/12/2025	15:23:44.474	160		263.35
			160	263.35
			30	263.35
			130	263.35
29/12/2025	15:23:04.256	20		263.35
			20	263.35
			20	263.35
29/12/2025	15:22:09.223	10		263.45
			10	263.45
			10	263.45
29/12/2025	15:22:08.622	10		263.45
			10	263.45
			10	263.45
29/12/2025	15:22:08.018	10		263.45
			10	263.45
			10	263.45
29/12/2025	15:21:57.647	3		263.45
			3	263.45
			3	263.45
29/12/2025	15:21:56.140	1		263.65
			1	263.65
			1	263.65
29/12/2025	15:21:45.018	9		263.50
			9	263.50
			9	263.50
29/12/2025	15:21:36.824	1		263.70
			1	263.70
			1	263.70
29/12/2025	15:20:38.219	19		263.55
			19	263.55
			19	263.55
29/12/2025	15:20:38.178	68		263.55
			68	263.55
			68	263.55
29/12/2025	15:18:25.933	20		263.70
			20	263.70
			20	263.70
29/12/2025	15:18:19.895	6		263.70
			6	263.70
			6	263.70
29/12/2025	15:18:19.512	21		263.85
			21	263.85
			21	263.85
29/12/2025	15:18:06.303	5		263.75
			5	263.75
			5	263.75
29/12/2025	15:17:53.534	3		263.85
			3	263.85
			3	263.85
29/12/2025	15:16:57.450	1		264.00
			1	264.00
			1	264.00
29/12/2025	15:16:43.461	10		263.70
			10	263.70
			10	263.70
29/12/2025	15:16:19.313	2 500		263.85
			2 480	263.85
			20	263.85
			2 500	263.85
29/12/2025	15:16:13.565	500		263.75
			500	263.75
			500	263.75
29/12/2025	15:15:47.385	38		263.95
			38	263.95
			38	263.95
29/12/2025	15:15:16.152	34		263.90
			34	263.90
			34	263.90
29/12/2025	15:14:45.279	15		263.75
			15	263.75
			15	263.75
29/12/2025	15:14:26.569	2 400		263.90
			2 400	263.90
			2 400	263.90
29/12/2025	15:14:18.526	50		263.85
			50	263.85
			50	263.85
29/12/2025	15:14:18.477	51		263.85
			51	263.85
			51	263.85
29/12/2025	15:14:11.747	51		263.85
			51	263.85
			51	263.85
29/12/2025	15:14:11.607	75		263.85
			75	263.85
			75	263.85
29/12/2025	15:13:37.440	60		263.65
			60	263.65
			60	263.65
29/12/2025	15:13:05.106	1		263.85
			1	263.85
			1	263.85
29/12/2025	15:12:52.724	6		263.85
			6	263.85
			6	263.85
29/12/2025	15:12:47.254	3		263.85
			3	263.85
			3	263.85
29/12/2025	15:12:46.000	4		263.85
			4	263.85
			4	263.85
29/12/2025	15:12:44.420	51		263.85
			51	263.85
			51	263.85
29/12/2025	15:12:29.675	8		263.85
			8	263.85
			8	263.85
29/12/2025	15:12:11.373	51		263.85
			51	263.85
			51	263.85
29/12/2025	15:11:50.511	2		263.75
			2	263.75
			2	263.75
29/12/2025	15:11:28.689	500		263.85
			500	263.85
			500	263.85
29/12/2025	15:11:26.225	20		263.85
			20	263.85
			20	263.85
29/12/2025	15:11:20.548	10		263.75
			10	263.75
			10	263.75
29/12/2025	15:11:02.172	51		263.85
			51	263.85
			51	263.85
29/12/2025	15:10:44.107	500		263.90
			500	263.90
			500	263.90
29/12/2025	15:10:43.814	100		263.90
			100	263.90
			100	263.90
29/12/2025	15:09:22.348	25		263.85
			25	263.85
			25	263.85
29/12/2025	15:09:21.094	5		263.80
			5	263.80
			5	263.80
29/12/2025	15:09:15.214	3		263.80
			3	263.80
			3	263.80
29/12/2025	15:08:49.349	7		263.85
			7	263.85
			7	263.85
29/12/2025	15:08:07.422	1		263.85
			1	263.85
			1	263.85
29/12/2025	15:07:56.211	7		263.85
			7	263.85
			7	263.85
29/12/2025	15:07:50.134	6		263.85
			6	263.85
			6	263.85
29/12/2025	15:07:46.083	9		263.85
			9	263.85
			9	263.85
29/12/2025	15:07:39.730	70		263.85
			70	263.85
			70	263.85
29/12/2025	15:06:57.757	5		264.00
			5	264.00
			5	264.00
29/12/2025	15:06:56.951	5		264.00
			5	264.00
			5	264.00
29/12/2025	15:06:35.538	12		264.00
			12	264.00
			12	264.00
29/12/2025	15:05:26.469	12		264.00
			12	264.00
			12	264.00
29/12/2025	15:04:59.061	55		263.90
			55	263.90
			55	263.90
29/12/2025	15:04:45.330	1		264.10
			1	264.10
			1	264.10
29/12/2025	15:04:04.646	2		264.00
			2	264.00
			2	264.00
29/12/2025	15:03:20.179	8		263.95
			8	263.95
			8	263.95
29/12/2025	15:03:19.993	25		264.10
			25	264.10
			25	264.10
29/12/2025	15:03:00.940	10		264.10
			10	264.10
			10	264.10
29/12/2025	15:01:17.910	10		264.10
			10	264.10
			10	264.10
29/12/2025	15:01:00.499	280		264.00
			280	264.00
			280	264.00
29/12/2025	15:00:49.060	10		264.20
			10	264.20
			10	264.20
29/12/2025	15:00:11.325	40		264.10
			40	264.10
			40	264.10
29/12/2025	14:59:51.203	12		264.40
			12	264.40
			12	264.40
29/12/2025	14:59:25.122	33		264.15
			33	264.15
			33	264.15
29/12/2025	14:59:04.413	2		264.35
			2	264.35
			2	264.35
29/12/2025	14:58:55.787	5		264.20
			5	264.20
			5	264.20
29/12/2025	14:58:19.689	12		264.25
			12	264.25
			12	264.25
29/12/2025	14:57:48.870	91		264.05
			91	264.05
			91	264.05
29/12/2025	14:57:28.019	3		264.00
			3	264.00
			3	264.00
29/12/2025	14:57:20.180	35		264.00
			35	264.00
			35	264.00
29/12/2025	14:56:58.444	1		264.20
			1	264.20
			1	264.20
29/12/2025	14:56:45.918	4		264.20
			4	264.20
			4	264.20
29/12/2025	14:56:04.216	20		264.00
			20	264.00
			20	264.00
29/12/2025	14:54:50.445	10		264.15
			10	264.15
			10	264.15
29/12/2025	14:54:23.409	300		263.95
			300	263.95
			300	263.95
29/12/2025	14:54:06.172	16		263.95
			16	263.95
			16	263.95
29/12/2025	14:53:52.867	1		264.05
			1	264.05
			1	264.05
29/12/2025	14:53:22.909	1		264.00
			1	264.00
			1	264.00
29/12/2025	14:53:05.946	7		263.85
			7	263.85
			7	263.85
29/12/2025	14:52:58.168	7		263.85
			7	263.85
			7	263.85
29/12/2025	14:51:49.987	10		264.00
			10	264.00
			10	264.00
29/12/2025	14:51:12.288	10		263.90
			10	263.90
			10	263.90
29/12/2025	14:51:10.134	3		263.95
			3	263.95
			3	263.95
29/12/2025	14:50:45.088	18		263.85
			8	263.85
			10	263.85
			18	263.85
29/12/2025	14:50:44.947	136		264.00
			20	264.00
			15	264.00
			1	264.00
			100	264.00
			136	264.00
29/12/2025	14:50:15.991	10		264.05
			10	264.05
			10	264.05
29/12/2025	14:48:51.993	16		264.50
			16	264.50
			16	264.50
29/12/2025	14:48:44.291	37		264.35
			37	264.35
			37	264.35
29/12/2025	14:48:18.489	7		264.45
			7	264.45
			7	264.45
29/12/2025	14:48:12.822	4		264.55
			4	264.55
			4	264.55
29/12/2025	14:47:21.630	4		264.70
			4	264.70
			4	264.70
29/12/2025	14:46:54.559	37		264.75
			37	264.75
			37	264.75
29/12/2025	14:46:30.720	180		264.70
			180	264.70
			180	264.70
29/12/2025	14:45:15.956	3		264.80
			3	264.80
			3	264.80
29/12/2025	14:45:14.253	2		264.80
			2	264.80
			2	264.80
29/12/2025	14:45:07.131	11		264.70
			11	264.70
			11	264.70
29/12/2025	14:44:47.514	4		264.75
			4	264.75
			4	264.75
29/12/2025	14:44:01.934	1		264.80
			1	264.80
			1	264.80
29/12/2025	14:43:59.752	13		264.75
			13	264.75
			13	264.75
29/12/2025	14:43:21.416	2		264.85
			2	264.85
			2	264.85
29/12/2025	14:42:54.510	25		264.70
			25	264.70
			25	264.70
29/12/2025	14:41:56.268	3		264.90
			3	264.90
			3	264.90
29/12/2025	14:41:16.255	4		264.70
			4	264.70
			4	264.70
29/12/2025	14:40:46.547	4		264.75
			4	264.75
			4	264.75
29/12/2025	14:40:29.760	500		264.80
			500	264.80
			500	264.80
29/12/2025	14:40:18.826	200		264.95
			200	264.95
			200	264.95
29/12/2025	14:40:01.925	4		264.90
			4	264.90
			4	264.90
29/12/2025	14:39:41.655	10		264.80
			10	264.80
			10	264.80
29/12/2025	14:39:31.747	3		264.80
			3	264.80
			3	264.80
29/12/2025	14:39:14.649	75		264.80
			75	264.80
			75	264.80
29/12/2025	14:38:59.384	7		264.85
			7	264.85
			7	264.85
29/12/2025	14:38:54.205	23		264.80
			23	264.80
			23	264.80
29/12/2025	14:38:50.565	20		264.80
			20	264.80
			20	264.80
29/12/2025	14:37:43.652	16		264.80
			16	264.80
			16	264.80
29/12/2025	14:37:27.666	4		264.90
			4	264.90
			4	264.90
29/12/2025	14:37:16.057	16		264.90
			16	264.90
			16	264.90
29/12/2025	14:36:10.681	12		264.95
			12	264.95
			12	264.95
29/12/2025	14:36:00.636	6		265.00
			6	265.00
			6	265.00
29/12/2025	14:35:50.986	11		264.90
			11	264.90
			11	264.90
29/12/2025	14:34:15.602	24		264.80
			24	264.80
			23	264.80
			1	264.80
29/12/2025	14:33:53.857	8		264.95
			8	264.95
			8	264.95
29/12/2025	14:33:21.553	4		264.95
			4	264.95
			4	264.95
29/12/2025	14:32:52.801	8		265.00
			8	265.00
			8	265.00
29/12/2025	14:32:51.395	2		264.95
			2	264.95
			2	264.95
29/12/2025	14:32:43.344	1		265.05
			1	265.05
			1	265.05
29/12/2025	14:31:46.265	1		265.15
			1	265.15
			1	265.15
29/12/2025	14:31:36.906	60		265.10
			60	265.10
			60	265.10
29/12/2025	14:31:27.201	18		265.05
			18	265.05
			18	265.05
29/12/2025	14:31:19.826	1		265.20
			1	265.20
			1	265.20
29/12/2025	14:30:58.879	1		265.20
			1	265.20
			1	265.20
29/12/2025	14:30:50.155	3		265.15
			3	265.15
			3	265.15
29/12/2025	14:30:39.934	20		265.20
			20	265.20
			20	265.20
29/12/2025	14:29:02.177	10		265.25
			10	265.25
			10	265.25
29/12/2025	14:28:04.088	60		265.20
			60	265.20
			60	265.20
29/12/2025	14:27:58.026	3		265.10
			3	265.10
			3	265.10
29/12/2025	14:27:31.962	1		265.15
			1	265.15
			1	265.15
29/12/2025	14:26:16.697	4		265.10
			4	265.10
			4	265.10
29/12/2025	14:25:39.026	40		265.00
			40	265.00
			40	265.00
29/12/2025	14:24:39.484	1		265.10
			1	265.10
			1	265.10
29/12/2025	14:24:16.244	1		265.10
			1	265.10
			1	265.10
29/12/2025	14:22:14.575	1		265.15
			1	265.15
			1	265.15
29/12/2025	14:20:54.515	500		264.95
			500	264.95
			500	264.95
29/12/2025	14:20:23.862	20		265.10
			20	265.10
			20	265.10
29/12/2025	14:20:11.422	5		265.00
			5	265.00
			5	265.00
29/12/2025	14:20:09.220	3		265.10
			3	265.10
			3	265.10
29/12/2025	14:19:41.531	1		265.15
			1	265.15
			1	265.15
29/12/2025	14:19:10.024	4		265.00
			4	265.00
			4	265.00
29/12/2025	14:19:01.515	40		265.00
			40	265.00
			40	265.00
29/12/2025	14:18:38.291	8		265.00
			8	265.00
			8	265.00
29/12/2025	14:18:37.822	12		265.15
			12	265.15
			12	265.15
29/12/2025	14:17:28.841	40		265.10
			40	265.10
			40	265.10
29/12/2025	14:17:01.374	4		265.05
			4	265.05
			4	265.05
29/12/2025	14:16:55.336	1		265.15
			1	265.15
			1	265.15
29/12/2025	14:15:58.801	500		265.15
			500	265.15
			500	265.15
29/12/2025	14:15:54.021	6		265.15
			6	265.15
			6	265.15
29/12/2025	14:15:27.584	23		265.00
			23	265.00
			23	265.00
29/12/2025	14:15:14.400	100		265.05
			100	265.05
			100	265.05
29/12/2025	14:14:54.809	480		265.10
			480	265.10
			480	265.10
29/12/2025	14:14:33.010	30		265.15
			30	265.15
			30	265.15
29/12/2025	14:12:59.308	200		265.20
			200	265.20
			200	265.20
29/12/2025	14:12:06.800	1		265.30
			1	265.30
			1	265.30
29/12/2025	14:11:31.060	2		265.15
			2	265.15
			2	265.15
29/12/2025	14:11:11.779	175		265.15
			175	265.15
			175	265.15
29/12/2025	14:11:05.928	72		265.25
			72	265.25
			72	265.25
29/12/2025	14:10:57.867	3		265.15
			3	265.15
			3	265.15
29/12/2025	14:10:51.020	1		265.25
			1	265.25
			1	265.25
29/12/2025	14:10:11.096	4		265.25
			4	265.25
			4	265.25
29/12/2025	14:10:05.666	18		265.25
			18	265.25
			18	265.25
29/12/2025	14:09:38.311	2		265.25
			2	265.25
			2	265.25
29/12/2025	14:08:28.513	50		265.10
			50	265.10
			50	265.10
29/12/2025	14:08:17.636	1		265.20
			1	265.20
			1	265.20
29/12/2025	14:06:06.865	20		265.30
			20	265.30
			20	265.30
29/12/2025	14:04:14.605	40		265.35
			40	265.35
			40	265.35
29/12/2025	14:03:53.508	11		265.35
			11	265.35
			11	265.35
29/12/2025	14:03:08.795	7		265.20
			7	265.20
			7	265.20
29/12/2025	14:01:44.043	5		265.20
			5	265.20
			5	265.20
29/12/2025	14:01:31.684	5		265.05
			5	265.05
			5	265.05
29/12/2025	14:01:21.733	35		265.15
			35	265.15
			35	265.15
29/12/2025	14:00:51.739	2		264.95
			2	264.95
			2	264.95

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

Coreo AG Bid: 1.3002 / Ask: 1.3598
Volume: 705 500
+253.89%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/12/2025 @ 16:21:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice