Tradegate BSX

Alphabet Inc. Class A

422

350

297.45

Date	Time	Volume	Order Volume	Price
29/04/2026	12:25:25.720	45		297.45
			45	297.45
			45	297.45
29/04/2026	12:24:55.396	100		297.40
			100	297.40
			100	297.40
29/04/2026	12:24:50.274	39		297.65
			39	297.65
			39	297.65
29/04/2026	12:20:08.867	33		297.45
			33	297.45
			33	297.45
29/04/2026	12:17:50.021	1		297.35
			1	297.35
			1	297.35
29/04/2026	12:17:37.945	1		297.05
			1	297.05
			1	297.05
29/04/2026	12:16:16.063	500		297.00
			500	297.00
			500	297.00
29/04/2026	12:16:11.493	4		297.25
			4	297.25
			4	297.25
29/04/2026	12:14:19.889	25		297.55
			25	297.55
			25	297.55
29/04/2026	12:13:40.742	3		297.00
			3	297.00
			3	297.00
29/04/2026	12:13:27.680	1		297.35
			1	297.35
			1	297.35
29/04/2026	12:12:56.484	4		297.35
			4	297.35
			4	297.35
29/04/2026	12:11:11.788	1		297.30
			1	297.30
			1	297.30
29/04/2026	12:09:54.896	1		297.10
			1	297.10
			1	297.10
29/04/2026	12:09:36.322	200		296.95
			200	296.95
			200	296.95
29/04/2026	12:09:24.802	1		296.90
			1	296.90
			1	296.90
29/04/2026	12:08:57.632	77		296.80
			77	296.80
			59	296.80
			18	296.80
29/04/2026	12:08:14.760	500		297.00
			500	297.00
			500	297.00
29/04/2026	12:08:07.170	65		297.05
			65	297.05
			65	297.05
29/04/2026	12:07:17.782	2		297.20
			2	297.20
			2	297.20
29/04/2026	12:07:15.426	33		297.30
			3	297.30
			33	297.30
			30	297.30
29/04/2026	12:07:12.495	105		298.00
			5	298.00
			105	298.00
			90	298.00
			10	298.00
29/04/2026	12:06:37.592	2		298.45
			2	298.45
			2	298.45
29/04/2026	12:05:29.902	3		298.35
			3	298.35
			3	298.35
29/04/2026	12:05:29.776	1		298.65
			1	298.65
			1	298.65
29/04/2026	12:05:05.731	10		298.70
			10	298.70
			10	298.70
29/04/2026	12:03:24.477	35		298.70
			35	298.70
			35	298.70
29/04/2026	12:01:05.998	50		298.45
			50	298.45
			50	298.45
29/04/2026	12:00:56.963	6		298.70
			6	298.70
			6	298.70
29/04/2026	12:00:09.944	6		298.75
			6	298.75
			6	298.75
29/04/2026	12:00:09.146	35		298.75
			35	298.75
			35	298.75
29/04/2026	11:59:47.249	2		298.55
			2	298.55
			2	298.55
29/04/2026	11:57:03.710	4		298.70
			4	298.70
			4	298.70
29/04/2026	11:52:56.457	15		298.80
			15	298.80
			15	298.80
29/04/2026	11:51:56.432	25		298.65
			25	298.65
			25	298.65
29/04/2026	11:51:45.103	250		298.80
			250	298.80
			250	298.80
29/04/2026	11:51:41.981	6		298.80
			6	298.80
			6	298.80
29/04/2026	11:51:34.516	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:50:40.574	3		298.60
			3	298.60
			3	298.60
29/04/2026	11:50:13.531	1		298.40
			1	298.40
			1	298.40
29/04/2026	11:49:54.995	2		298.25
			2	298.25
			2	298.25
29/04/2026	11:49:40.106	1		298.40
			1	298.40
			1	298.40
29/04/2026	11:49:18.224	10		298.40
			10	298.40
			10	298.40
29/04/2026	11:49:17.933	10		298.45
			10	298.45
			10	298.45
29/04/2026	11:48:47.294	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:47:52.978	1		298.70
			1	298.70
			1	298.70
29/04/2026	11:46:37.622	1		298.75
			1	298.75
			1	298.75
29/04/2026	11:46:08.398	7		298.55
			7	298.55
			7	298.55
29/04/2026	11:44:17.349	15		298.30
			15	298.30
			15	298.30
29/04/2026	11:43:41.955	1		298.25
			1	298.25
			1	298.25
29/04/2026	11:42:30.577	4		298.25
			4	298.25
			4	298.25
29/04/2026	11:41:21.223	20		298.35
			20	298.35
			20	298.35
29/04/2026	11:41:05.501	20		298.35
			20	298.35
			20	298.35
29/04/2026	11:40:43.702	2		298.15
			2	298.15
			2	298.15
29/04/2026	11:38:39.101	27		298.50
			27	298.50
			27	298.50
29/04/2026	11:36:50.539	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:36:21.102	1		298.75
			1	298.75
			1	298.75
29/04/2026	11:35:59.510	1		298.35
			1	298.35
			1	298.35
29/04/2026	11:35:43.235	3		298.70
			3	298.70
			3	298.70
29/04/2026	11:34:48.900	16		298.50
			16	298.50
			16	298.50
29/04/2026	11:34:24.188	500		298.40
			500	298.40
			500	298.40
29/04/2026	11:34:10.883	3		298.20
			3	298.20
			3	298.20
29/04/2026	11:34:07.154	8		298.20
			8	298.20
			8	298.20
29/04/2026	11:33:49.374	500		298.40
			500	298.40
			500	298.40
29/04/2026	11:33:48.139	1		298.55
			1	298.55
			1	298.55
29/04/2026	11:33:30.006	500		298.45
			500	298.45
			500	298.45
29/04/2026	11:32:42.534	30		298.10
			30	298.10
			30	298.10
29/04/2026	11:31:23.396	4		298.35
			4	298.35
			4	298.35
29/04/2026	11:31:04.458	2		298.40
			2	298.40
			2	298.40
29/04/2026	11:30:55.959	3		298.20
			3	298.20
			3	298.20
29/04/2026	11:30:12.005	20		298.40
			20	298.40
			20	298.40
29/04/2026	11:29:58.626	500		298.35
			500	298.35
			500	298.35
29/04/2026	11:28:32.726	135		298.40
			135	298.40
			135	298.40
29/04/2026	11:27:24.869	80		298.60
			80	298.60
			80	298.60
29/04/2026	11:27:16.450	10		298.40
			10	298.40
			10	298.40
29/04/2026	11:25:11.437	15		298.55
			15	298.55
			15	298.55
29/04/2026	11:25:02.572	30		298.55
			30	298.55
			30	298.55
29/04/2026	11:24:55.226	6		298.55
			6	298.55
			6	298.55
29/04/2026	11:24:53.418	4		298.55
			1	298.55
			4	298.55
			3	298.55
29/04/2026	11:24:49.414	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:37.881	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:32.230	500		298.55
			500	298.55
			500	298.55
29/04/2026	11:24:29.751	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:27.147	175		298.60
			175	298.60
			175	298.60
29/04/2026	11:24:27.008	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:18.563	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:24:09.203	1		298.70
			1	298.70
			1	298.70
29/04/2026	11:24:09.025	9		298.70
			9	298.70
			9	298.70
29/04/2026	11:23:09.675	19		298.65
			19	298.65
			19	298.65
29/04/2026	11:22:25.675	3		298.75
			3	298.75
			3	298.75
29/04/2026	11:22:08.075	500		298.80
			500	298.80
			500	298.80
29/04/2026	11:20:27.930	12		298.85
			12	298.85
			12	298.85
29/04/2026	11:19:48.790	35		298.90
			35	298.90
			35	298.90
29/04/2026	11:18:40.869	3		298.85
			3	298.85
			3	298.85
29/04/2026	11:18:31.668	1		298.90
			1	298.90
			1	298.90
29/04/2026	11:18:19.686	4		298.95
			4	298.95
			4	298.95
29/04/2026	11:17:37.299	3		298.75
			3	298.75
			3	298.75
29/04/2026	11:15:59.141	20		298.65
			20	298.65
			20	298.65
29/04/2026	11:14:44.007	17		299.00
			17	299.00
			17	299.00
29/04/2026	11:14:26.219	6		298.85
			6	298.85
			6	298.85
29/04/2026	11:14:06.537	1		298.95
			1	298.95
			1	298.95
29/04/2026	11:12:51.689	12		298.90
			12	298.90
			12	298.90
29/04/2026	11:12:40.935	14		299.00
			14	299.00
			14	299.00
29/04/2026	11:12:09.596	94		299.05
			94	299.05
			94	299.05
29/04/2026	11:11:50.070	450		299.05
			450	299.05
			450	299.05
29/04/2026	11:11:41.820	7		299.05
			7	299.05
			7	299.05
29/04/2026	11:10:55.105	500		299.05
			500	299.05
			500	299.05
29/04/2026	11:10:34.143	500		299.05
			500	299.05
			500	299.05
29/04/2026	11:09:16.014	1		298.95
			1	298.95
			1	298.95
29/04/2026	11:08:34.108	30		298.65
			30	298.65
			30	298.65
29/04/2026	11:08:12.572	370		298.85
			370	298.85
			370	298.85
29/04/2026	11:08:12.161	1		298.85
			1	298.85
			1	298.85
29/04/2026	11:07:40.243	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:06:06.144	2		298.90
			2	298.90
			2	298.90
29/04/2026	11:04:52.507	500		298.60
			500	298.60
			500	298.60
29/04/2026	11:04:52.413	13		298.65
			13	298.65
			13	298.65
29/04/2026	11:04:49.891	1		298.85
			1	298.85
			1	298.85
29/04/2026	11:04:45.447	3		298.85
			3	298.85
			3	298.85
29/04/2026	11:04:42.692	2		298.85
			2	298.85
			2	298.85
29/04/2026	11:04:31.132	2		298.65
			2	298.65
			2	298.65
29/04/2026	11:03:46.461	5		298.65
			5	298.65
			5	298.65
29/04/2026	11:03:44.227	2		298.65
			2	298.65
			2	298.65
29/04/2026	11:03:30.571	2		298.65
			2	298.65
			2	298.65
29/04/2026	11:02:56.567	11		298.90
			4	298.90
			7	298.90
			11	298.90
29/04/2026	11:02:05.061	1		298.65
			1	298.65
			1	298.65
29/04/2026	11:01:49.987	100		298.65
			100	298.65
			100	298.65
29/04/2026	11:00:47.303	37		298.65
			37	298.65
			37	298.65
29/04/2026	11:00:19.500	3		298.65
			3	298.65
			3	298.65
29/04/2026	10:59:07.242	17		298.95
			17	298.95
			17	298.95
29/04/2026	10:57:42.851	300		298.65
			300	298.65
			300	298.65
29/04/2026	10:57:18.524	16		298.65
			16	298.65
			16	298.65
29/04/2026	10:57:12.984	10		298.65
			10	298.65
			10	298.65
29/04/2026	10:54:34.974	4		298.55
			4	298.55
			4	298.55
29/04/2026	10:53:02.597	10		298.50
			10	298.50
			10	298.50
29/04/2026	10:50:13.231	10		298.90
			10	298.90
			10	298.90
29/04/2026	10:49:45.402	64		298.65
			64	298.65
			64	298.65
29/04/2026	10:47:05.802	8		298.95
			8	298.95
			8	298.95
29/04/2026	10:45:52.924	50		298.65
			50	298.65
			50	298.65
29/04/2026	10:45:05.600	80		298.65
			80	298.65
			80	298.65
29/04/2026	10:43:46.159	12		298.90
			12	298.90
			12	298.90
29/04/2026	10:43:19.470	10		298.90
			10	298.90
			10	298.90
29/04/2026	10:42:17.966	125		298.30
			125	298.30
			125	298.30
29/04/2026	10:42:10.757	3		298.30
			3	298.30
			3	298.30
29/04/2026	10:42:06.862	1		298.55
			1	298.55
			1	298.55
29/04/2026	10:40:33.726	20		298.30
			20	298.30
			20	298.30
29/04/2026	10:39:29.984	33		298.60
			33	298.60
			33	298.60
29/04/2026	10:39:18.986	3		298.65
			3	298.65
			3	298.65
29/04/2026	10:37:46.642	50		298.95
			50	298.95
			50	298.95
29/04/2026	10:37:45.090	60		298.65
			60	298.65
			60	298.65
29/04/2026	10:37:13.700	2		298.90
			2	298.90
			2	298.90
29/04/2026	10:36:53.262	5		299.15
			5	299.15
			5	299.15
29/04/2026	10:36:28.947	245		299.00
			245	299.00
			245	299.00
29/04/2026	10:35:20.362	4		299.10
			4	299.10
			4	299.10
29/04/2026	10:34:31.704	16		298.85
			16	298.85
			16	298.85
29/04/2026	10:34:14.454	6		299.05
			6	299.05
			6	299.05
29/04/2026	10:31:34.216	14		299.00
			14	299.00
			14	299.00
29/04/2026	10:31:27.153	100		299.20
			100	299.20
			100	299.20
29/04/2026	10:29:42.462	20		299.20
			20	299.20
			20	299.20
29/04/2026	10:28:54.540	11		299.25
			11	299.25
			11	299.25
29/04/2026	10:27:49.612	7		299.05
			7	299.05
			7	299.05
29/04/2026	10:27:39.673	10		299.10
			10	299.10
			10	299.10
29/04/2026	10:27:02.755	15		299.10
			15	299.10
			15	299.10
29/04/2026	10:26:03.204	8		299.10
			8	299.10
			8	299.10
29/04/2026	10:24:35.654	300		298.90
			300	298.90
			300	298.90
29/04/2026	10:24:08.337	160		299.00
			160	299.00
			160	299.00
29/04/2026	10:23:55.915	222		298.95
			222	298.95
			222	298.95
29/04/2026	10:22:45.208	10		298.80
			10	298.80
			10	298.80
29/04/2026	10:22:25.041	250		298.95
			250	298.95
			250	298.95
29/04/2026	10:21:43.886	17		298.95
			17	298.95
			17	298.95
29/04/2026	10:21:24.507	1		298.95
			1	298.95
			1	298.95
29/04/2026	10:20:19.595	10		298.95
			10	298.95
			10	298.95
29/04/2026	10:19:12.270	10		298.70
			7	298.70
			3	298.70
			10	298.70
29/04/2026	10:19:05.227	1		298.90
			1	298.90
			1	298.90
29/04/2026	10:17:52.072	49		298.80
			49	298.80
			49	298.80
29/04/2026	10:17:45.270	1		298.80
			1	298.80
			1	298.80
29/04/2026	10:17:05.881	50		299.00
			50	299.00
			50	299.00
29/04/2026	10:17:05.438	1		298.85
			1	298.85
			1	298.85
29/04/2026	10:16:41.860	48		298.95
			4	298.95
			48	298.95
			30	298.95
			14	298.95
29/04/2026	10:16:04.182	500		299.20
			500	299.20
			500	299.20
29/04/2026	10:15:42.103	20		299.20
			20	299.20
			20	299.20
29/04/2026	10:15:34.990	30		299.20
			30	299.20
			30	299.20
29/04/2026	10:14:17.066	30		299.05
			30	299.05
			30	299.05
29/04/2026	10:14:01.877	5		299.05
			5	299.05
			5	299.05
29/04/2026	10:13:44.610	7		299.05
			7	299.05
			7	299.05
29/04/2026	10:13:38.367	5		299.35
			5	299.35
			5	299.35
29/04/2026	10:11:55.075	50		299.30
			50	299.30
			50	299.30
29/04/2026	10:10:55.205	35		299.30
			35	299.30
			35	299.30
29/04/2026	10:10:18.944	10		299.35
			10	299.35
			10	299.35
29/04/2026	10:09:14.892	149		299.25
			149	299.25
			149	299.25
29/04/2026	10:09:05.851	40		299.05
			40	299.05
			40	299.05
29/04/2026	10:08:28.544	503		299.35
			427	299.35
			75	299.35
			500	299.35
			1	299.35
			2	299.35
			1	299.35
29/04/2026	10:07:09.766	500		299.35
			500	299.35
			500	299.35
29/04/2026	10:05:24.349	1		299.55
			1	299.55
			1	299.55
29/04/2026	10:05:03.414	4		299.55
			4	299.55
			3	299.55
			1	299.55
29/04/2026	10:03:53.055	10		299.45
			10	299.45
			10	299.45
29/04/2026	10:00:08.989	1		299.80
			1	299.80
			1	299.80
29/04/2026	09:58:42.875	5		299.60
			5	299.60
			5	299.60
29/04/2026	09:58:40.621	1		299.60
			1	299.60
			1	299.60
29/04/2026	09:57:28.468	23		299.30
			23	299.30
			23	299.30
29/04/2026	09:56:34.454	5		299.55
			5	299.55
			5	299.55
29/04/2026	09:56:29.728	8		299.45
			8	299.45
			8	299.45
29/04/2026	09:56:23.697	83		299.65
			83	299.65
			83	299.65
29/04/2026	09:56:20.793	18		299.45
			18	299.45
			18	299.45
29/04/2026	09:53:25.236	2		299.45
			2	299.45
			2	299.45
29/04/2026	09:52:50.788	50		299.60
			50	299.60
			50	299.60
29/04/2026	09:52:37.705	5		299.45
			5	299.45
			5	299.45
29/04/2026	09:48:46.979	4		299.65
			4	299.65
			4	299.65
29/04/2026	09:48:10.568	4		299.35
			4	299.35
			4	299.35
29/04/2026	09:45:21.726	10		299.70
			10	299.70
			10	299.70
29/04/2026	09:44:58.633	1		299.70
			1	299.70
			1	299.70
29/04/2026	09:44:37.842	3		299.80
			3	299.80
			3	299.80
29/04/2026	09:44:36.062	7		299.80
			7	299.80
			7	299.80
29/04/2026	09:44:34.957	1		299.80
			1	299.80
			1	299.80
29/04/2026	09:43:22.791	5		299.60
			5	299.60
			5	299.60
29/04/2026	09:43:14.439	8		299.70
			8	299.70
			8	299.70
29/04/2026	09:42:32.191	2		299.70
			2	299.70
			2	299.70
29/04/2026	09:40:10.912	3		299.65
			3	299.65
			3	299.65
29/04/2026	09:40:01.938	40		299.80
			40	299.80
			40	299.80
29/04/2026	09:39:58.552	1		299.80
			1	299.80
			1	299.80
29/04/2026	09:39:49.420	14		299.65
			14	299.65
			14	299.65
29/04/2026	09:39:32.325	2		299.85
			2	299.85
			2	299.85
29/04/2026	09:37:37.736	15		299.90
			15	299.90
			15	299.90
29/04/2026	09:37:33.348	1		299.75
			1	299.75
			1	299.75
29/04/2026	09:37:24.685	1		299.90
			1	299.90
			1	299.90
29/04/2026	09:35:25.302	1		299.85
			1	299.85
			1	299.85
29/04/2026	09:34:36.038	56		299.85
			1	299.85
			55	299.85
			56	299.85
29/04/2026	09:34:15.035	3		299.65
			3	299.65
			3	299.65
29/04/2026	09:33:53.569	999		299.80
			1	299.80
			498	299.80
			999	299.80
			500	299.80
29/04/2026	09:33:50.998	500		299.75
			500	299.75
			500	299.75
29/04/2026	09:33:50.532	1		299.80
			1	299.80
			1	299.80
29/04/2026	09:32:56.618	500		299.80
			500	299.80
			500	299.80
29/04/2026	09:32:49.139	4		299.95
			4	299.95
			4	299.95
29/04/2026	09:32:07.868	30		299.95
			30	299.95
			30	299.95
29/04/2026	09:31:29.805	500		299.90
			500	299.90
			500	299.90
29/04/2026	09:31:27.648	10		299.90
			10	299.90
			10	299.90
29/04/2026	09:31:23.488	3		300.00
			3	300.00
			3	300.00
29/04/2026	09:31:12.839	3		299.90
			3	299.90
			3	299.90
29/04/2026	09:30:26.092	20		299.85
			20	299.85
			20	299.85
29/04/2026	09:29:08.043	6		299.65
			6	299.65
			6	299.65
29/04/2026	09:27:25.555	300		299.80
			300	299.80
			300	299.80
29/04/2026	09:26:12.278	30		299.95
			30	299.95
			30	299.95
29/04/2026	09:24:42.483	30		299.85
			30	299.85
			30	299.85
29/04/2026	09:23:33.521	30		299.75
			30	299.75
			30	299.75
29/04/2026	09:22:41.551	9		299.75
			9	299.75
			9	299.75
29/04/2026	09:20:59.962	17		299.75
			17	299.75
			17	299.75
29/04/2026	09:20:42.636	1		299.75
			1	299.75
			1	299.75
29/04/2026	09:19:32.952	10		299.60
			10	299.60
			10	299.60
29/04/2026	09:19:10.790	25		299.80
			25	299.80
			25	299.80
29/04/2026	09:17:23.698	50		299.70
			50	299.70
			50	299.70
29/04/2026	09:16:15.757	1		299.55
			1	299.55
			1	299.55
29/04/2026	09:15:14.920	300		299.45
			300	299.45
			300	299.45
29/04/2026	09:12:32.567	20		299.50
			20	299.50
			20	299.50
29/04/2026	09:12:08.431	1		299.55
			1	299.55
			1	299.55
29/04/2026	09:12:02.091	3		299.30
			3	299.30
			3	299.30
29/04/2026	09:11:38.317	106		299.45
			106	299.45
			106	299.45
29/04/2026	09:11:34.093	26		299.50
			26	299.50
			26	299.50
29/04/2026	09:11:33.698	20		299.50
			20	299.50
			20	299.50
29/04/2026	09:11:20.621	1		299.60
			1	299.60
			1	299.60
29/04/2026	09:11:10.583	16		299.75
			16	299.75
			16	299.75
29/04/2026	09:08:01.757	10		299.75
			10	299.75
			10	299.75
29/04/2026	09:07:53.085	5		299.75
			5	299.75
			5	299.75
29/04/2026	09:07:41.763	4		299.50
			4	299.50
			4	299.50
29/04/2026	09:07:18.151	4		300.50
			4	300.50
			4	300.50
29/04/2026	09:06:46.230	100		300.50
			30	300.50
			30	300.50
			16	300.50
			3	300.50
			100	300.50
			10	300.50
			11	300.50
29/04/2026	09:06:21.540	7		300.50
			7	300.50
			7	300.50
29/04/2026	09:06:04.291	3		299.50
			3	299.50
			3	299.50
29/04/2026	09:06:00.109	10		299.50
			10	299.50
			8	299.50
			2	299.50
29/04/2026	09:05:45.865	30		300.45
			30	300.45
			5	300.45
			25	300.45
29/04/2026	09:03:13.385	1		299.50
			1	299.50
			1	299.50
29/04/2026	09:00:53.450	2		300.45
			2	300.45
			2	300.45
29/04/2026	08:59:40.012	20		300.35
			10	300.35
			20	300.35
			10	300.35
29/04/2026	08:58:47.990	4		300.45
			4	300.45
			4	300.45
29/04/2026	08:57:33.592	30		299.65
			30	299.65
			30	299.65
29/04/2026	08:56:35.693	19		299.50
			14	299.50
			19	299.50
			5	299.50
29/04/2026	08:55:14.604	3		299.50
			3	299.50
			3	299.50
29/04/2026	08:54:53.693	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:54:50.006	3		300.50
			3	300.50
			3	300.50
29/04/2026	08:53:23.416	28		300.50
			5	300.50
			5	300.50
			14	300.50
			2	300.50
			2	300.50
			28	300.50
29/04/2026	08:53:01.461	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:50:15.018	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:50:11.601	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:49:14.719	3		299.50
			3	299.50
			3	299.50
29/04/2026	08:49:07.743	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:48:41.490	3		300.50
			2	300.50
			3	300.50
			1	300.50
29/04/2026	08:43:15.775	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:42:04.722	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:39:48.448	1		299.50
			1	299.50
			1	299.50
29/04/2026	08:37:45.453	5		299.55
			5	299.55
			5	299.55
29/04/2026	08:37:20.287	2		300.50
			2	300.50
			2	300.50
29/04/2026	08:36:05.066	13		299.50
			13	299.50
			8	299.50
			5	299.50
29/04/2026	08:34:28.717	50		300.50
			10	300.50
			10	300.50
			30	300.50
			50	300.50
29/04/2026	08:33:12.505	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:33:03.022	1		299.50
			1	299.50
			1	299.50
29/04/2026	08:32:12.467	10		300.50
			10	300.50
			10	300.50
29/04/2026	08:30:36.995	4		300.50
			4	300.50
			4	300.50
29/04/2026	08:29:57.140	2		300.50
			2	300.50
			2	300.50
29/04/2026	08:28:58.720	16		300.50
			16	300.50
			16	300.50
29/04/2026	08:28:10.827	2		300.50
			2	300.50
			2	300.50
29/04/2026	08:27:56.119	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:27:22.880	20		300.50
			5	300.50
			10	300.50
			5	300.50
			20	300.50
29/04/2026	08:26:44.550	3		299.50
			3	299.50
			3	299.50
29/04/2026	08:26:30.444	1		300.50
			1	300.50
			1	300.50
29/04/2026	08:25:36.651	35		299.50
			35	299.50
			34	299.50
			1	299.50
29/04/2026	08:25:36.640	5		299.55
			5	299.55
			5	299.55
29/04/2026	08:22:48.838	10		300.50
			10	300.50
			10	300.50
29/04/2026	08:22:05.515	10		300.50
			5	300.50
			5	300.50
			10	300.50
29/04/2026	08:19:33.403	30		300.50
			30	300.50
			30	300.50
29/04/2026	08:19:31.926	3		300.00
			3	300.00
			3	300.00
29/04/2026	08:19:25.444	155		300.50
			20	300.50
			135	300.50
			155	300.50
29/04/2026	08:19:21.646	2		300.55
			2	300.55
			2	300.55
29/04/2026	08:18:33.565	231		300.55
			231	300.55
			231	300.55
29/04/2026	08:18:26.125	42		300.55
			42	300.55
			42	300.55
29/04/2026	08:17:07.297	1		301.00
			1	301.00
			1	301.00
29/04/2026	08:14:35.294	79		300.55
			79	300.55
			79	300.55
29/04/2026	08:13:36.493	160		300.05
			160	300.05
			5	300.05
			125	300.05
			30	300.05
29/04/2026	08:13:31.801	9		301.00
			9	301.00
			9	301.00
29/04/2026	08:10:32.410	15		301.00
			15	301.00
			15	301.00
29/04/2026	08:08:05.586	3		301.00
			3	301.00
			3	301.00
29/04/2026	08:07:17.193	5		301.00
			5	301.00
			5	301.00
29/04/2026	08:07:08.740	25		301.00
			25	301.00
			20	301.00
			5	301.00

> >>

Copyright © 2026 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

Deutsche Telekom AG

Bid: 27.17 / Ask: 27.18
Volume: 401 822
+1.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2026 @ 12:26:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice