Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
1167
905
164.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 14:42:41.749 | 350 | 164.30 | |
| 350 | 164.30 | |||
| 350 | 164.30 | |||
| 01/08/2025 | 14:42:15.344 | 1 | 164.48 | |
| 1 | 164.48 | |||
| 1 | 164.48 | |||
| 01/08/2025 | 14:42:08.980 | 9 | 164.30 | |
| 9 | 164.30 | |||
| 9 | 164.30 | |||
| 01/08/2025 | 14:41:55.788 | 30 | 164.36 | |
| 30 | 164.36 | |||
| 30 | 164.36 | |||
| 01/08/2025 | 14:41:47.028 | 26 | 164.22 | |
| 26 | 164.22 | |||
| 26 | 164.22 | |||
| 01/08/2025 | 14:40:13.658 | 30 | 164.00 | |
| 30 | 164.00 | |||
| 30 | 164.00 | |||
| 01/08/2025 | 14:39:28.991 | 1 | 163.74 | |
| 1 | 163.74 | |||
| 1 | 163.74 | |||
| 01/08/2025 | 14:39:12.199 | 305 | 163.72 | |
| 305 | 163.72 | |||
| 305 | 163.72 | |||
| 01/08/2025 | 14:38:47.692 | 120 | 163.48 | |
| 120 | 163.48 | |||
| 120 | 163.48 | |||
| 01/08/2025 | 14:37:49.908 | 3 | 163.66 | |
| 3 | 163.66 | |||
| 3 | 163.66 | |||
| 01/08/2025 | 14:37:34.920 | 30 | 163.50 | |
| 30 | 163.50 | |||
| 30 | 163.50 | |||
| 01/08/2025 | 14:36:59.263 | 7 | 163.64 | |
| 7 | 163.64 | |||
| 7 | 163.64 | |||
| 01/08/2025 | 14:36:54.331 | 11 | 163.60 | |
| 11 | 163.60 | |||
| 10 | 163.60 | |||
| 1 | 163.60 | |||
| 01/08/2025 | 14:36:44.804 | 40 | 163.54 | |
| 40 | 163.54 | |||
| 40 | 163.54 | |||
| 01/08/2025 | 14:36:04.508 | 25 | 163.46 | |
| 1 | 163.46 | |||
| 24 | 163.46 | |||
| 5 | 163.46 | |||
| 20 | 163.46 | |||
| 01/08/2025 | 14:35:25.691 | 500 | 163.44 | |
| 500 | 163.44 | |||
| 500 | 163.44 | |||
| 01/08/2025 | 14:35:02.870 | 48 | 163.36 | |
| 20 | 163.36 | |||
| 17 | 163.36 | |||
| 11 | 163.36 | |||
| 48 | 163.36 | |||
| 01/08/2025 | 14:35:02.695 | 219 | 163.36 | |
| 30 | 163.36 | |||
| 120 | 163.36 | |||
| 30 | 163.36 | |||
| 10 | 163.36 | |||
| 28 | 163.36 | |||
| 4 | 163.36 | |||
| 137 | 163.36 | |||
| 25 | 163.36 | |||
| 15 | 163.36 | |||
| 4 | 163.36 | |||
| 20 | 163.36 | |||
| 10 | 163.36 | |||
| 5 | 163.36 | |||
| 01/08/2025 | 14:33:37.917 | 256 | 163.66 | |
| 65 | 163.66 | |||
| 73 | 163.66 | |||
| 73 | 163.66 | |||
| 250 | 163.66 | |||
| 45 | 163.66 | |||
| 6 | 163.66 | |||
| 01/08/2025 | 14:33:37.792 | 3 | 163.66 | |
| 3 | 163.66 | |||
| 3 | 163.66 | |||
| 01/08/2025 | 14:33:16.270 | 1 | 163.74 | |
| 1 | 163.74 | |||
| 1 | 163.74 | |||
| 01/08/2025 | 14:32:34.855 | 8 | 163.70 | |
| 8 | 163.70 | |||
| 8 | 163.70 | |||
| 01/08/2025 | 14:32:29.262 | 20 | 163.88 | |
| 20 | 163.88 | |||
| 20 | 163.88 | |||
| 01/08/2025 | 14:32:15.165 | 267 | 163.90 | |
| 25 | 163.90 | |||
| 267 | 163.90 | |||
| 242 | 163.90 | |||
| 01/08/2025 | 14:31:43.388 | 250 | 163.90 | |
| 250 | 163.90 | |||
| 250 | 163.90 | |||
| 01/08/2025 | 14:31:43.155 | 13 | 164.00 | |
| 13 | 164.00 | |||
| 3 | 164.00 | |||
| 10 | 164.00 | |||
| 01/08/2025 | 14:31:39.721 | 13 | 164.04 | |
| 13 | 164.04 | |||
| 13 | 164.04 | |||
| 01/08/2025 | 14:31:22.479 | 5 | 164.10 | |
| 5 | 164.10 | |||
| 5 | 164.10 | |||
| 01/08/2025 | 14:31:17.684 | 22 | 164.20 | |
| 10 | 164.20 | |||
| 22 | 164.20 | |||
| 12 | 164.20 | |||
| 01/08/2025 | 14:30:25.098 | 150 | 164.74 | |
| 150 | 164.74 | |||
| 150 | 164.74 | |||
| 01/08/2025 | 14:30:18.098 | 120 | 164.98 | |
| 20 | 164.98 | |||
| 100 | 164.98 | |||
| 120 | 164.98 | |||
| 01/08/2025 | 14:30:03.960 | 500 | 165.00 | |
| 500 | 165.00 | |||
| 500 | 165.00 | |||
| 01/08/2025 | 14:29:11.349 | 6 | 165.42 | |
| 6 | 165.42 | |||
| 6 | 165.42 | |||
| 01/08/2025 | 14:28:20.106 | 121 | 165.36 | |
| 121 | 165.36 | |||
| 121 | 165.36 | |||
| 01/08/2025 | 14:27:50.041 | 8 | 165.34 | |
| 8 | 165.34 | |||
| 8 | 165.34 | |||
| 01/08/2025 | 14:27:29.202 | 24 | 165.26 | |
| 24 | 165.26 | |||
| 24 | 165.26 | |||
| 01/08/2025 | 14:24:22.449 | 17 | 165.34 | |
| 17 | 165.34 | |||
| 17 | 165.34 | |||
| 01/08/2025 | 14:24:10.127 | 134 | 165.34 | |
| 134 | 165.34 | |||
| 134 | 165.34 | |||
| 01/08/2025 | 14:23:55.610 | 10 | 165.34 | |
| 10 | 165.34 | |||
| 10 | 165.34 | |||
| 01/08/2025 | 14:22:55.079 | 4 | 165.38 | |
| 4 | 165.38 | |||
| 4 | 165.38 | |||
| 01/08/2025 | 14:22:33.435 | 30 | 165.32 | |
| 30 | 165.32 | |||
| 30 | 165.32 | |||
| 01/08/2025 | 14:20:40.994 | 10 | 165.32 | |
| 10 | 165.32 | |||
| 10 | 165.32 | |||
| 01/08/2025 | 14:19:52.530 | 26 | 165.40 | |
| 26 | 165.40 | |||
| 26 | 165.40 | |||
| 01/08/2025 | 14:17:40.045 | 3 | 165.40 | |
| 3 | 165.40 | |||
| 3 | 165.40 | |||
| 01/08/2025 | 14:17:03.924 | 10 | 165.34 | |
| 10 | 165.34 | |||
| 10 | 165.34 | |||
| 01/08/2025 | 14:16:52.989 | 25 | 165.30 | |
| 25 | 165.30 | |||
| 25 | 165.30 | |||
| 01/08/2025 | 14:16:33.474 | 20 | 165.36 | |
| 20 | 165.36 | |||
| 20 | 165.36 | |||
| 01/08/2025 | 14:15:02.095 | 10 | 165.42 | |
| 10 | 165.42 | |||
| 10 | 165.42 | |||
| 01/08/2025 | 14:14:20.853 | 7 | 165.30 | |
| 7 | 165.30 | |||
| 7 | 165.30 | |||
| 01/08/2025 | 14:13:45.186 | 61 | 165.34 | |
| 61 | 165.34 | |||
| 61 | 165.34 | |||
| 01/08/2025 | 14:11:06.889 | 3 | 165.20 | |
| 3 | 165.20 | |||
| 3 | 165.20 | |||
| 01/08/2025 | 14:08:08.551 | 2 | 165.24 | |
| 2 | 165.24 | |||
| 2 | 165.24 | |||
| 01/08/2025 | 14:07:29.006 | 3 | 165.22 | |
| 3 | 165.22 | |||
| 3 | 165.22 | |||
| 01/08/2025 | 14:05:36.040 | 15 | 165.18 | |
| 15 | 165.18 | |||
| 15 | 165.18 | |||
| 01/08/2025 | 14:04:30.040 | 15 | 165.10 | |
| 15 | 165.10 | |||
| 15 | 165.10 | |||
| 01/08/2025 | 14:02:20.488 | 3 | 165.12 | |
| 3 | 165.12 | |||
| 3 | 165.12 | |||
| 01/08/2025 | 14:02:08.687 | 6 | 165.02 | |
| 6 | 165.02 | |||
| 6 | 165.02 | |||
| 01/08/2025 | 14:01:14.587 | 30 | 164.98 | |
| 30 | 164.98 | |||
| 30 | 164.98 | |||
| 01/08/2025 | 14:01:05.833 | 15 | 165.10 | |
| 15 | 165.10 | |||
| 15 | 165.10 | |||
| 01/08/2025 | 14:00:52.801 | 4 | 165.04 | |
| 4 | 165.04 | |||
| 4 | 165.04 | |||
| 01/08/2025 | 14:00:32.874 | 50 | 165.02 | |
| 50 | 165.02 | |||
| 50 | 165.02 | |||
| 01/08/2025 | 13:59:48.439 | 2 | 165.16 | |
| 2 | 165.16 | |||
| 2 | 165.16 | |||
| 01/08/2025 | 13:58:18.517 | 10 | 165.04 | |
| 10 | 165.04 | |||
| 10 | 165.04 | |||
| 01/08/2025 | 13:58:12.629 | 30 | 165.06 | |
| 30 | 165.06 | |||
| 30 | 165.06 | |||
| 01/08/2025 | 13:58:08.331 | 2 | 165.06 | |
| 2 | 165.06 | |||
| 2 | 165.06 | |||
| 01/08/2025 | 13:57:40.246 | 1 | 165.12 | |
| 1 | 165.12 | |||
| 1 | 165.12 | |||
| 01/08/2025 | 13:57:07.377 | 60 | 165.00 | |
| 10 | 165.00 | |||
| 50 | 165.00 | |||
| 60 | 165.00 | |||
| 01/08/2025 | 13:56:06.015 | 25 | 165.14 | |
| 25 | 165.14 | |||
| 25 | 165.14 | |||
| 01/08/2025 | 13:55:53.076 | 4 | 165.06 | |
| 4 | 165.06 | |||
| 4 | 165.06 | |||
| 01/08/2025 | 13:54:49.828 | 30 | 165.06 | |
| 30 | 165.06 | |||
| 30 | 165.06 | |||
| 01/08/2025 | 13:54:27.758 | 10 | 165.02 | |
| 10 | 165.02 | |||
| 10 | 165.02 | |||
| 01/08/2025 | 13:53:10.123 | 10 | 165.16 | |
| 10 | 165.16 | |||
| 10 | 165.16 | |||
| 01/08/2025 | 13:52:19.922 | 121 | 165.16 | |
| 121 | 165.16 | |||
| 121 | 165.16 | |||
| 01/08/2025 | 13:52:03.679 | 70 | 165.04 | |
| 70 | 165.04 | |||
| 60 | 165.04 | |||
| 10 | 165.04 | |||
| 01/08/2025 | 13:50:59.217 | 10 | 165.10 | |
| 10 | 165.10 | |||
| 10 | 165.10 | |||
| 01/08/2025 | 13:50:14.457 | 9 | 165.10 | |
| 9 | 165.10 | |||
| 9 | 165.10 | |||
| 01/08/2025 | 13:49:56.781 | 1 | 165.12 | |
| 1 | 165.12 | |||
| 1 | 165.12 | |||
| 01/08/2025 | 13:49:45.267 | 2 | 165.12 | |
| 2 | 165.12 | |||
| 2 | 165.12 | |||
| 01/08/2025 | 13:48:56.752 | 3 | 165.12 | |
| 3 | 165.12 | |||
| 3 | 165.12 | |||
| 01/08/2025 | 13:48:55.965 | 5 | 165.12 | |
| 5 | 165.12 | |||
| 5 | 165.12 | |||
| 01/08/2025 | 13:48:51.035 | 17 | 165.02 | |
| 17 | 165.02 | |||
| 17 | 165.02 | |||
| 01/08/2025 | 13:48:24.254 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 01/08/2025 | 13:48:19.488 | 20 | 165.00 | |
| 20 | 165.00 | |||
| 20 | 165.00 | |||
| 01/08/2025 | 13:47:35.700 | 2 | 165.04 | |
| 2 | 165.04 | |||
| 2 | 165.04 | |||
| 01/08/2025 | 13:47:25.776 | 10 | 165.02 | |
| 10 | 165.02 | |||
| 10 | 165.02 | |||
| 01/08/2025 | 13:47:04.712 | 4 | 165.04 | |
| 4 | 165.04 | |||
| 4 | 165.04 | |||
| 01/08/2025 | 13:47:04.410 | 1 | 165.04 | |
| 1 | 165.04 | |||
| 1 | 165.04 | |||
| 01/08/2025 | 13:44:55.241 | 15 | 165.00 | |
| 15 | 165.00 | |||
| 15 | 165.00 | |||
| 01/08/2025 | 13:44:50.409 | 25 | 165.00 | |
| 25 | 165.00 | |||
| 25 | 165.00 | |||
| 01/08/2025 | 13:44:16.714 | 200 | 164.98 | |
| 200 | 164.98 | |||
| 200 | 164.98 | |||
| 01/08/2025 | 13:43:42.250 | 24 | 165.00 | |
| 24 | 165.00 | |||
| 24 | 165.00 | |||
| 01/08/2025 | 13:43:16.186 | 2 | 165.06 | |
| 2 | 165.06 | |||
| 2 | 165.06 | |||
| 01/08/2025 | 13:40:37.957 | 3 | 165.02 | |
| 3 | 165.02 | |||
| 3 | 165.02 | |||
| 01/08/2025 | 13:40:15.919 | 19 | 165.06 | |
| 19 | 165.06 | |||
| 19 | 165.06 | |||
| 01/08/2025 | 13:39:51.304 | 8 | 165.06 | |
| 8 | 165.06 | |||
| 8 | 165.06 | |||
| 01/08/2025 | 13:39:50.026 | 5 | 165.06 | |
| 5 | 165.06 | |||
| 5 | 165.06 | |||
| 01/08/2025 | 13:39:42.527 | 25 | 165.00 | |
| 25 | 165.00 | |||
| 25 | 165.00 | |||
| 01/08/2025 | 13:39:05.907 | 4 | 165.12 | |
| 4 | 165.12 | |||
| 4 | 165.12 | |||
| 01/08/2025 | 13:38:39.637 | 41 | 165.10 | |
| 41 | 165.10 | |||
| 41 | 165.10 | |||
| 01/08/2025 | 13:38:36.547 | 45 | 165.08 | |
| 45 | 165.08 | |||
| 45 | 165.08 | |||
| 01/08/2025 | 13:38:18.461 | 250 | 165.08 | |
| 250 | 165.08 | |||
| 250 | 165.08 | |||
| 01/08/2025 | 13:37:20.085 | 15 | 164.94 | |
| 15 | 164.94 | |||
| 15 | 164.94 | |||
| 01/08/2025 | 13:36:15.978 | 8 | 165.04 | |
| 8 | 165.04 | |||
| 8 | 165.04 | |||
| 01/08/2025 | 13:35:35.642 | 60 | 164.98 | |
| 60 | 164.98 | |||
| 60 | 164.98 | |||
| 01/08/2025 | 13:35:10.243 | 4 | 164.86 | |
| 4 | 164.86 | |||
| 4 | 164.86 | |||
| 01/08/2025 | 13:33:29.139 | 9 | 164.92 | |
| 9 | 164.92 | |||
| 9 | 164.92 | |||
| 01/08/2025 | 13:31:40.203 | 1 | 164.94 | |
| 1 | 164.94 | |||
| 1 | 164.94 | |||
| 01/08/2025 | 13:30:31.472 | 13 | 164.98 | |
| 13 | 164.98 | |||
| 13 | 164.98 | |||
| 01/08/2025 | 13:29:51.458 | 67 | 165.08 | |
| 67 | 165.08 | |||
| 67 | 165.08 | |||
| 01/08/2025 | 13:28:24.681 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 01/08/2025 | 13:28:13.914 | 30 | 165.06 | |
| 30 | 165.06 | |||
| 30 | 165.06 | |||
| 01/08/2025 | 13:27:57.617 | 60 | 165.04 | |
| 60 | 165.04 | |||
| 60 | 165.04 | |||
| 01/08/2025 | 13:27:03.370 | 4 | 165.12 | |
| 4 | 165.12 | |||
| 4 | 165.12 | |||
| 01/08/2025 | 13:26:51.464 | 14 | 164.98 | |
| 14 | 164.98 | |||
| 14 | 164.98 | |||
| 01/08/2025 | 13:26:22.166 | 20 | 165.14 | |
| 20 | 165.14 | |||
| 20 | 165.14 | |||
| 01/08/2025 | 13:26:20.393 | 20 | 165.14 | |
| 20 | 165.14 | |||
| 20 | 165.14 | |||
| 01/08/2025 | 13:26:13.125 | 12 | 165.06 | |
| 12 | 165.06 | |||
| 12 | 165.06 | |||
| 01/08/2025 | 13:26:02.203 | 1 | 165.16 | |
| 1 | 165.16 | |||
| 1 | 165.16 | |||
| 01/08/2025 | 13:25:37.464 | 25 | 165.16 | |
| 25 | 165.16 | |||
| 25 | 165.16 | |||
| 01/08/2025 | 13:23:17.595 | 79 | 164.82 | |
| 79 | 164.82 | |||
| 79 | 164.82 | |||
| 01/08/2025 | 13:23:00.952 | 1 | 164.96 | |
| 1 | 164.96 | |||
| 1 | 164.96 | |||
| 01/08/2025 | 13:21:37.676 | 15 | 164.78 | |
| 15 | 164.78 | |||
| 15 | 164.78 | |||
| 01/08/2025 | 13:20:41.188 | 30 | 164.88 | |
| 30 | 164.88 | |||
| 30 | 164.88 | |||
| 01/08/2025 | 13:20:36.492 | 20 | 164.78 | |
| 20 | 164.78 | |||
| 20 | 164.78 | |||
| 01/08/2025 | 13:19:41.451 | 151 | 165.04 | |
| 151 | 165.04 | |||
| 151 | 165.04 | |||
| 01/08/2025 | 13:18:40.648 | 30 | 165.08 | |
| 30 | 165.08 | |||
| 7 | 165.08 | |||
| 23 | 165.08 | |||
| 01/08/2025 | 13:18:02.856 | 10 | 164.88 | |
| 10 | 164.88 | |||
| 10 | 164.88 | |||
| 01/08/2025 | 13:17:47.681 | 4 | 164.84 | |
| 4 | 164.84 | |||
| 4 | 164.84 | |||
| 01/08/2025 | 13:15:50.304 | 1 | 164.66 | |
| 1 | 164.66 | |||
| 1 | 164.66 | |||
| 01/08/2025 | 13:14:31.046 | 8 | 164.66 | |
| 8 | 164.66 | |||
| 8 | 164.66 | |||
| 01/08/2025 | 13:14:18.747 | 18 | 164.70 | |
| 18 | 164.70 | |||
| 18 | 164.70 | |||
| 01/08/2025 | 13:12:26.235 | 18 | 164.64 | |
| 1 | 164.64 | |||
| 17 | 164.64 | |||
| 18 | 164.64 | |||
| 01/08/2025 | 13:11:44.129 | 302 | 164.54 | |
| 302 | 164.54 | |||
| 302 | 164.54 | |||
| 01/08/2025 | 13:11:14.237 | 2 | 164.56 | |
| 2 | 164.56 | |||
| 2 | 164.56 | |||
| 01/08/2025 | 13:09:55.928 | 150 | 164.56 | |
| 150 | 164.56 | |||
| 150 | 164.56 | |||
| 01/08/2025 | 13:07:21.486 | 50 | 164.50 | |
| 50 | 164.50 | |||
| 50 | 164.50 | |||
| 01/08/2025 | 13:03:40.017 | 10 | 164.44 | |
| 10 | 164.44 | |||
| 10 | 164.44 | |||
| 01/08/2025 | 13:01:24.700 | 27 | 164.58 | |
| 27 | 164.58 | |||
| 27 | 164.58 | |||
| 01/08/2025 | 13:01:07.568 | 40 | 164.72 | |
| 40 | 164.72 | |||
| 40 | 164.72 | |||
| 01/08/2025 | 13:00:00.612 | 18 | 164.36 | |
| 18 | 164.36 | |||
| 18 | 164.36 | |||
| 01/08/2025 | 12:59:18.733 | 12 | 164.26 | |
| 12 | 164.26 | |||
| 12 | 164.26 | |||
| 01/08/2025 | 12:59:09.387 | 2 | 164.34 | |
| 2 | 164.34 | |||
| 2 | 164.34 | |||
| 01/08/2025 | 12:57:30.946 | 1 | 164.28 | |
| 1 | 164.28 | |||
| 1 | 164.28 | |||
| 01/08/2025 | 12:57:10.917 | 1 | 164.30 | |
| 1 | 164.30 | |||
| 1 | 164.30 | |||
| 01/08/2025 | 12:56:39.874 | 15 | 164.26 | |
| 15 | 164.26 | |||
| 15 | 164.26 | |||
| 01/08/2025 | 12:55:37.529 | 3 | 163.98 | |
| 3 | 163.98 | |||
| 3 | 163.98 | |||
| 01/08/2025 | 12:55:16.700 | 1 | 164.06 | |
| 1 | 164.06 | |||
| 1 | 164.06 | |||
| 01/08/2025 | 12:55:14.791 | 6 | 163.98 | |
| 6 | 163.98 | |||
| 6 | 163.98 | |||
| 01/08/2025 | 12:54:40.335 | 17 | 164.04 | |
| 17 | 164.04 | |||
| 17 | 164.04 | |||
| 01/08/2025 | 12:54:16.801 | 12 | 164.08 | |
| 12 | 164.08 | |||
| 12 | 164.08 | |||
| 01/08/2025 | 12:52:55.695 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 01/08/2025 | 12:52:50.915 | 2 | 163.98 | |
| 2 | 163.98 | |||
| 2 | 163.98 | |||
| 01/08/2025 | 12:52:25.759 | 95 | 163.90 | |
| 95 | 163.90 | |||
| 60 | 163.90 | |||
| 35 | 163.90 | |||
| 01/08/2025 | 12:52:10.186 | 1 | 163.94 | |
| 1 | 163.94 | |||
| 1 | 163.94 | |||
| 01/08/2025 | 12:52:04.242 | 27 | 163.98 | |
| 27 | 163.98 | |||
| 27 | 163.98 | |||
| 01/08/2025 | 12:51:42.334 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 01/08/2025 | 12:51:15.219 | 15 | 164.02 | |
| 15 | 164.02 | |||
| 15 | 164.02 | |||
| 01/08/2025 | 12:51:06.741 | 25 | 164.04 | |
| 25 | 164.04 | |||
| 25 | 164.04 | |||
| 01/08/2025 | 12:50:30.022 | 1 | 164.10 | |
| 1 | 164.10 | |||
| 1 | 164.10 | |||
| 01/08/2025 | 12:50:27.937 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 01/08/2025 | 12:49:23.695 | 10 | 164.14 | |
| 8 | 164.14 | |||
| 2 | 164.14 | |||
| 10 | 164.14 | |||
| 01/08/2025 | 12:48:34.687 | 60 | 164.12 | |
| 60 | 164.12 | |||
| 60 | 164.12 | |||
| 01/08/2025 | 12:48:34.021 | 100 | 164.18 | |
| 100 | 164.18 | |||
| 100 | 164.18 | |||
| 01/08/2025 | 12:48:26.246 | 15 | 164.18 | |
| 15 | 164.18 | |||
| 15 | 164.18 | |||
| 01/08/2025 | 12:47:54.860 | 20 | 164.10 | |
| 20 | 164.10 | |||
| 20 | 164.10 | |||
| 01/08/2025 | 12:46:58.182 | 6 | 164.20 | |
| 6 | 164.20 | |||
| 6 | 164.20 | |||
| 01/08/2025 | 12:45:17.523 | 6 | 164.22 | |
| 6 | 164.22 | |||
| 6 | 164.22 | |||
| 01/08/2025 | 12:43:40.908 | 13 | 164.20 | |
| 13 | 164.20 | |||
| 13 | 164.20 | |||
| 01/08/2025 | 12:43:34.343 | 35 | 164.24 | |
| 35 | 164.24 | |||
| 35 | 164.24 | |||
| 01/08/2025 | 12:42:00.782 | 30 | 164.24 | |
| 30 | 164.24 | |||
| 30 | 164.24 | |||
| 01/08/2025 | 12:39:49.832 | 15 | 164.26 | |
| 15 | 164.26 | |||
| 15 | 164.26 | |||
| 01/08/2025 | 12:38:37.522 | 70 | 164.26 | |
| 70 | 164.26 | |||
| 70 | 164.26 | |||
| 01/08/2025 | 12:38:30.624 | 10 | 164.26 | |
| 10 | 164.26 | |||
| 10 | 164.26 | |||
| 01/08/2025 | 12:38:27.385 | 1 | 164.26 | |
| 1 | 164.26 | |||
| 1 | 164.26 | |||
| 01/08/2025 | 12:37:17.626 | 30 | 164.38 | |
| 30 | 164.38 | |||
| 30 | 164.38 | |||
| 01/08/2025 | 12:36:22.115 | 35 | 164.34 | |
| 35 | 164.34 | |||
| 35 | 164.34 | |||
| 01/08/2025 | 12:36:11.185 | 3 | 164.30 | |
| 3 | 164.30 | |||
| 3 | 164.30 | |||
| 01/08/2025 | 12:35:52.344 | 34 | 164.30 | |
| 34 | 164.30 | |||
| 34 | 164.30 | |||
| 01/08/2025 | 12:35:21.640 | 8 | 164.46 | |
| 8 | 164.46 | |||
| 8 | 164.46 | |||
| 01/08/2025 | 12:35:01.776 | 6 | 164.52 | |
| 6 | 164.52 | |||
| 6 | 164.52 | |||
| 01/08/2025 | 12:33:33.035 | 75 | 164.50 | |
| 75 | 164.50 | |||
| 75 | 164.50 | |||
| 01/08/2025 | 12:33:30.335 | 10 | 164.40 | |
| 10 | 164.40 | |||
| 10 | 164.40 | |||
| 01/08/2025 | 12:33:23.706 | 3 | 164.42 | |
| 3 | 164.42 | |||
| 3 | 164.42 | |||
| 01/08/2025 | 12:33:11.212 | 9 | 164.44 | |
| 9 | 164.44 | |||
| 9 | 164.44 | |||
| 01/08/2025 | 12:33:10.551 | 1 | 164.56 | |
| 1 | 164.56 | |||
| 1 | 164.56 | |||
| 01/08/2025 | 12:32:51.759 | 100 | 164.60 | |
| 100 | 164.60 | |||
| 100 | 164.60 | |||
| 01/08/2025 | 12:32:22.908 | 22 | 164.62 | |
| 22 | 164.62 | |||
| 22 | 164.62 | |||
| 01/08/2025 | 12:31:45.928 | 1 | 164.44 | |
| 1 | 164.44 | |||
| 1 | 164.44 | |||
| 01/08/2025 | 12:31:38.065 | 3 | 164.44 | |
| 3 | 164.44 | |||
| 3 | 164.44 | |||
| 01/08/2025 | 12:31:33.132 | 1 | 164.56 | |
| 1 | 164.56 | |||
| 1 | 164.56 | |||
| 01/08/2025 | 12:31:07.939 | 30 | 164.42 | |
| 30 | 164.42 | |||
| 30 | 164.42 | |||
| 01/08/2025 | 12:30:50.963 | 1 | 164.64 | |
| 1 | 164.64 | |||
| 1 | 164.64 | |||
| 01/08/2025 | 12:30:34.406 | 3 | 164.42 | |
| 3 | 164.42 | |||
| 3 | 164.42 | |||
| 01/08/2025 | 12:30:11.056 | 2 | 164.42 | |
| 2 | 164.42 | |||
| 2 | 164.42 | |||
| 01/08/2025 | 12:30:09.885 | 20 | 164.42 | |
| 20 | 164.42 | |||
| 20 | 164.42 | |||
| 01/08/2025 | 12:30:06.027 | 15 | 164.58 | |
| 15 | 164.58 | |||
| 15 | 164.58 | |||
| 01/08/2025 | 12:29:51.324 | 20 | 164.66 | |
| 20 | 164.66 | |||
| 20 | 164.66 | |||
| 01/08/2025 | 12:29:31.062 | 3 | 164.52 | |
| 3 | 164.52 | |||
| 3 | 164.52 | |||
| 01/08/2025 | 12:29:24.737 | 92 | 164.52 | |
| 92 | 164.52 | |||
| 92 | 164.52 | |||
| 01/08/2025 | 12:29:22.226 | 600 | 164.44 | |
| 600 | 164.44 | |||
| 600 | 164.44 | |||
| 01/08/2025 | 12:29:16.996 | 94 | 164.00 | |
| 33 | 164.00 | |||
| 55 | 164.00 | |||
| 94 | 164.00 | |||
| 6 | 164.00 | |||
| 01/08/2025 | 12:29:13.105 | 5 714 | 164.00 | |
| 6 | 164.00 | |||
| 20 | 164.00 | |||
| 30 | 164.00 | |||
| 5 700 | 164.00 | |||
| 25 | 164.00 | |||
| 10 | 164.00 | |||
| 5 623 | 164.00 | |||
| 14 | 164.00 | |||
| 01/08/2025 | 12:28:46.502 | 500 | 164.54 | |
| 500 | 164.54 | |||
| 500 | 164.54 | |||
| 01/08/2025 | 12:28:00.683 | 1 | 164.44 | |
| 1 | 164.44 | |||
| 1 | 164.44 | |||
| 01/08/2025 | 12:27:37.508 | 10 | 164.44 | |
| 10 | 164.44 | |||
| 10 | 164.44 | |||
| 01/08/2025 | 12:27:22.431 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 01/08/2025 | 12:26:39.266 | 16 | 164.50 | |
| 16 | 164.50 | |||
| 16 | 164.50 | |||
| 01/08/2025 | 12:26:28.856 | 35 | 164.42 | |
| 35 | 164.42 | |||
| 35 | 164.42 | |||
| 01/08/2025 | 12:26:09.731 | 8 | 164.42 | |
| 8 | 164.42 | |||
| 8 | 164.42 | |||
| 01/08/2025 | 12:26:09.503 | 50 | 164.50 | |
| 50 | 164.50 | |||
| 50 | 164.50 | |||
| 01/08/2025 | 12:25:46.228 | 15 | 164.42 | |
| 15 | 164.42 | |||
| 15 | 164.42 | |||
| 01/08/2025 | 12:25:42.893 | 5 | 164.42 | |
| 5 | 164.42 | |||
| 5 | 164.42 | |||
| 01/08/2025 | 12:24:59.705 | 30 | 164.50 | |
| 30 | 164.50 | |||
| 30 | 164.50 | |||
| 01/08/2025 | 12:24:36.793 | 32 | 164.44 | |
| 32 | 164.44 | |||
| 32 | 164.44 | |||
| 01/08/2025 | 12:23:44.814 | 100 | 164.44 | |
| 100 | 164.44 | |||
| 100 | 164.44 | |||
| 01/08/2025 | 12:23:44.683 | 76 | 164.54 | |
| 76 | 164.54 | |||
| 61 | 164.54 | |||
| 15 | 164.54 | |||
| 01/08/2025 | 12:23:05.994 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 01/08/2025 | 12:23:03.753 | 60 | 164.44 | |
| 60 | 164.44 | |||
| 60 | 164.44 | |||
| 01/08/2025 | 12:22:37.244 | 120 | 164.52 | |
| 120 | 164.52 | |||
| 120 | 164.52 | |||
| 01/08/2025 | 12:22:28.414 | 10 | 164.50 | |
| 10 | 164.50 | |||
| 10 | 164.50 | |||
| 01/08/2025 | 12:22:11.821 | 100 | 164.42 | |
| 100 | 164.42 | |||
| 100 | 164.42 | |||
| 01/08/2025 | 12:21:55.783 | 2 | 164.48 | |
| 2 | 164.48 | |||
| 2 | 164.48 | |||
| 01/08/2025 | 12:20:24.098 | 22 | 164.42 | |
| 22 | 164.42 | |||
| 22 | 164.42 | |||
| 01/08/2025 | 12:19:13.958 | 60 | 164.50 | |
| 60 | 164.50 | |||
| 60 | 164.50 | |||
| 01/08/2025 | 12:18:52.756 | 49 | 164.42 | |
| 49 | 164.42 | |||
| 49 | 164.42 | |||
| 01/08/2025 | 12:18:18.134 | 262 | 164.44 | |
| 262 | 164.44 | |||
| 262 | 164.44 | |||
| 01/08/2025 | 12:18:07.765 | 6 | 164.46 | |
| 6 | 164.46 | |||
| 6 | 164.46 | |||
| 01/08/2025 | 12:17:45.078 | 6 | 164.44 | |
| 6 | 164.44 | |||
| 6 | 164.44 | |||
| 01/08/2025 | 12:15:10.245 | 75 | 164.46 | |
| 75 | 164.46 | |||
| 75 | 164.46 | |||
| 01/08/2025 | 12:14:54.067 | 5 | 164.50 | |
| 5 | 164.50 | |||
| 5 | 164.50 | |||
| 01/08/2025 | 12:13:16.445 | 5 | 164.58 | |
| 5 | 164.58 | |||
| 5 | 164.58 | |||
| 01/08/2025 | 12:13:13.113 | 113 | 164.56 | |
| 113 | 164.56 | |||
| 113 | 164.56 | |||
| 01/08/2025 | 12:12:53.140 | 500 | 164.50 | |
| 500 | 164.50 | |||
| 500 | 164.50 | |||
| 01/08/2025 | 12:12:37.781 | 15 | 164.48 | |
| 15 | 164.48 | |||
| 15 | 164.48 | |||
| 01/08/2025 | 12:11:55.753 | 10 | 164.60 | |
| 10 | 164.60 | |||
| 10 | 164.60 | |||
| 01/08/2025 | 12:09:55.816 | 160 | 164.44 | |
| 160 | 164.44 | |||
| 160 | 164.44 | |||
| 01/08/2025 | 12:09:30.976 | 25 | 164.54 | |
| 25 | 164.54 | |||
| 25 | 164.54 | |||
| 01/08/2025 | 12:07:25.810 | 326 | 164.62 | |
| 326 | 164.62 | |||
| 326 | 164.62 | |||
| 01/08/2025 | 12:07:17.795 | 1 | 164.68 | |
| 1 | 164.68 | |||
| 1 | 164.68 | |||
| 01/08/2025 | 12:07:17.185 | 25 | 164.54 | |
| 25 | 164.54 | |||
| 25 | 164.54 | |||
| 01/08/2025 | 12:06:37.833 | 7 | 164.60 | |
| 7 | 164.60 | |||
| 7 | 164.60 | |||
| 01/08/2025 | 12:04:33.066 | 1 | 164.70 | |
| 1 | 164.70 | |||
| 1 | 164.70 | |||
| 01/08/2025 | 12:04:12.108 | 25 | 164.70 | |
| 25 | 164.70 | |||
| 25 | 164.70 | |||
| 01/08/2025 | 12:04:11.378 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 01/08/2025 | 12:04:08.468 | 20 | 164.60 | |
| 20 | 164.60 | |||
| 20 | 164.60 | |||
| 01/08/2025 | 12:03:58.953 | 1 | 164.62 | |
| 1 | 164.62 | |||
| 1 | 164.62 | |||
| 01/08/2025 | 12:03:20.750 | 17 | 164.60 | |
| 17 | 164.60 | |||
| 17 | 164.60 | |||
| 01/08/2025 | 12:01:29.163 | 50 | 164.86 | |
| 50 | 164.86 | |||
| 50 | 164.86 | |||
| 01/08/2025 | 12:00:12.386 | 200 | 164.82 | |
| 200 | 164.82 | |||
| 130 | 164.82 | |||
| 70 | 164.82 | |||
| 01/08/2025 | 11:59:55.718 | 15 | 164.96 | |
| 15 | 164.96 | |||
| 15 | 164.96 | |||
| 01/08/2025 | 11:59:17.213 | 99 | 165.02 | |
| 99 | 165.02 | |||
| 99 | 165.02 | |||
| 01/08/2025 | 11:59:02.491 | 45 | 164.96 | |
| 45 | 164.96 | |||
| 45 | 164.96 | |||
| 01/08/2025 | 11:58:25.832 | 60 | 165.00 | |
| 60 | 165.00 | |||
| 60 | 165.00 | |||
| 01/08/2025 | 11:58:25.424 | 70 | 165.00 | |
| 70 | 165.00 | |||
| 70 | 165.00 | |||
| 01/08/2025 | 11:58:06.515 | 5 | 165.04 | |
| 5 | 165.04 | |||
| 5 | 165.04 | |||
| 01/08/2025 | 11:55:52.665 | 50 | 165.08 | |
| 50 | 165.08 | |||
| 50 | 165.08 | |||
| 01/08/2025 | 11:53:57.250 | 24 | 164.96 | |
| 24 | 164.96 | |||
| 24 | 164.96 | |||
| 01/08/2025 | 11:53:42.755 | 50 | 165.04 | |
| 50 | 165.04 | |||
| 50 | 165.04 | |||
| 01/08/2025 | 11:53:31.193 | 3 | 165.08 | |
| 3 | 165.08 | |||
| 3 | 165.08 | |||
| 01/08/2025 | 11:52:31.163 | 150 | 165.00 | |
| 150 | 165.00 | |||
| 150 | 165.00 | |||
| 01/08/2025 | 11:51:49.197 | 10 | 165.10 | |
| 10 | 165.10 | |||
| 10 | 165.10 | |||
| 01/08/2025 | 11:51:30.253 | 1 | 165.10 | |
| 1 | 165.10 | |||
| 1 | 165.10 | |||
| 01/08/2025 | 11:51:02.827 | 60 | 165.12 | |
| 60 | 165.12 | |||
| 60 | 165.12 | |||
| 01/08/2025 | 11:50:52.204 | 2 | 165.04 | |
| 2 | 165.04 | |||
| 2 | 165.04 | |||
| 01/08/2025 | 11:50:42.267 | 40 | 164.96 | |
| 40 | 164.96 | |||
| 40 | 164.96 | |||
| 01/08/2025 | 11:50:37.611 | 7 | 165.08 | |
| 7 | 165.08 | |||
| 7 | 165.08 | |||
| 01/08/2025 | 11:50:33.828 | 10 | 164.96 | |
| 10 | 164.96 | |||
| 10 | 164.96 | |||
| 01/08/2025 | 11:50:32.958 | 58 | 165.08 | |
| 10 | 165.08 | |||
| 48 | 165.08 | |||
| 58 | 165.08 | |||
| 01/08/2025 | 11:50:16.577 | 14 | 165.10 | |
| 14 | 165.10 | |||
| 14 | 165.10 | |||
| 01/08/2025 | 11:48:35.377 | 38 | 165.00 | |
| 10 | 165.00 | |||
| 38 | 165.00 | |||
| 28 | 165.00 | |||
| 01/08/2025 | 11:47:16.655 | 7 | 164.86 | |
| 7 | 164.86 | |||
| 7 | 164.86 | |||
| 01/08/2025 | 11:47:12.065 | 30 | 164.96 | |
| 30 | 164.96 | |||
| 30 | 164.96 | |||
| 01/08/2025 | 11:46:17.782 | 100 | 164.90 | |
| 100 | 164.90 | |||
| 100 | 164.90 | |||
| 01/08/2025 | 11:45:44.966 | 2 | 164.86 | |
| 2 | 164.86 | |||
| 2 | 164.86 | |||
| 01/08/2025 | 11:45:31.971 | 7 | 164.82 | |
| 7 | 164.82 | |||
| 7 | 164.82 | |||
| 01/08/2025 | 11:44:03.833 | 3 | 164.88 | |
| 3 | 164.88 | |||
| 3 | 164.88 | |||
| 01/08/2025 | 11:43:45.134 | 5 | 164.88 | |
| 5 | 164.88 | |||
| 5 | 164.88 | |||
| 01/08/2025 | 11:39:45.249 | 50 | 164.50 | |
| 15 | 164.50 | |||
| 50 | 164.50 | |||
| 35 | 164.50 | |||
| 01/08/2025 | 11:37:01.903 | 3 | 164.50 | |
| 3 | 164.50 | |||
| 3 | 164.50 | |||
| 01/08/2025 | 11:35:46.668 | 7 | 164.52 | |
| 7 | 164.52 | |||
| 7 | 164.52 | |||
| 01/08/2025 | 11:35:08.171 | 1 | 164.64 | |
| 1 | 164.64 | |||
| 1 | 164.64 | |||
| 01/08/2025 | 11:34:50.906 | 9 | 164.56 | |
| 9 | 164.56 | |||
| 9 | 164.56 | |||
| 01/08/2025 | 11:32:48.418 | 35 | 164.60 | |
| 35 | 164.60 | |||
| 35 | 164.60 | |||
| 01/08/2025 | 11:32:24.582 | 25 | 164.62 | |
| 25 | 164.62 | |||
| 25 | 164.62 | |||
| 01/08/2025 | 11:32:18.614 | 45 | 164.56 | |
| 45 | 164.56 | |||
| 45 | 164.56 | |||
| 01/08/2025 | 11:31:37.967 | 3 | 164.50 | |
| 3 | 164.50 | |||
| 3 | 164.50 | |||
| 01/08/2025 | 11:31:30.948 | 2 | 164.50 | |
| 2 | 164.50 | |||
| 2 | 164.50 | |||
| 01/08/2025 | 11:31:12.996 | 1 | 164.50 | |
| 1 | 164.50 | |||
| 1 | 164.50 | |||
| 01/08/2025 | 11:28:40.332 | 5 | 164.68 | |
| 5 | 164.68 | |||
| 5 | 164.68 | |||
| 01/08/2025 | 11:28:31.684 | 35 | 164.62 | |
| 35 | 164.62 | |||
| 35 | 164.62 | |||
| 01/08/2025 | 11:26:14.636 | 500 | 164.64 | |
| 500 | 164.64 | |||
| 500 | 164.64 | |||
| 01/08/2025 | 11:25:49.559 | 20 | 164.64 | |
| 20 | 164.64 | |||
| 20 | 164.64 | |||
| 01/08/2025 | 11:24:52.893 | 12 | 164.72 | |
| 12 | 164.72 | |||
| 12 | 164.72 | |||
| 01/08/2025 | 11:24:47.923 | 2 | 164.74 | |
| 2 | 164.74 | |||
| 2 | 164.74 | |||
| 01/08/2025 | 11:24:06.211 | 2 | 164.72 | |
| 2 | 164.72 | |||
| 2 | 164.72 | |||
| 01/08/2025 | 11:24:03.801 | 20 | 164.64 | |
| 20 | 164.64 | |||
| 20 | 164.64 | |||
| 01/08/2025 | 11:23:54.005 | 3 | 164.66 | |
| 3 | 164.66 | |||
| 3 | 164.66 | |||
| 01/08/2025 | 11:23:52.943 | 1 | 164.66 | |
| 1 | 164.66 | |||
| 1 | 164.66 | |||
| 01/08/2025 | 11:23:38.939 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 01/08/2025 | 11:23:21.444 | 7 | 164.76 | |
| 7 | 164.76 | |||
| 7 | 164.76 | |||
| 01/08/2025 | 11:22:41.482 | 2 | 164.64 | |
| 2 | 164.64 | |||
| 2 | 164.64 | |||
| 01/08/2025 | 11:22:11.943 | 10 | 164.64 | |
| 10 | 164.64 | |||
| 10 | 164.64 | |||
| 01/08/2025 | 11:21:52.463 | 5 | 164.52 | |
| 5 | 164.52 | |||
| 5 | 164.52 | |||
| 01/08/2025 | 11:21:34.576 | 30 | 164.60 | |
| 30 | 164.60 | |||
| 30 | 164.60 | |||
| 01/08/2025 | 11:21:34.278 | 20 | 164.60 | |
| 20 | 164.60 | |||
| 20 | 164.60 | |||
| 01/08/2025 | 11:21:00.495 | 5 | 164.62 | |
| 5 | 164.62 | |||
| 5 | 164.62 | |||
| 01/08/2025 | 11:18:31.432 | 1 | 164.80 | |
| 1 | 164.80 | |||
| 1 | 164.80 | |||
| 01/08/2025 | 11:18:25.370 | 16 | 164.78 | |
| 16 | 164.78 | |||
| 16 | 164.78 | |||
| 01/08/2025 | 11:18:07.556 | 61 | 164.94 | |
| 61 | 164.94 | |||
| 61 | 164.94 | |||
| 01/08/2025 | 11:17:06.946 | 35 | 164.76 | |
| 35 | 164.76 | |||
| 35 | 164.76 | |||
| 01/08/2025 | 11:16:48.164 | 100 | 164.76 | |
| 100 | 164.76 | |||
| 100 | 164.76 | |||
| 01/08/2025 | 11:16:04.712 | 2 | 164.56 | |
| 2 | 164.56 | |||
| 2 | 164.56 | |||
| 01/08/2025 | 11:15:43.852 | 135 | 164.66 | |
| 135 | 164.66 | |||
| 135 | 164.66 | |||
| 01/08/2025 | 11:15:27.392 | 50 | 164.66 | |
| 50 | 164.66 | |||
| 50 | 164.66 | |||
| 01/08/2025 | 11:14:01.631 | 17 | 164.56 | |
| 17 | 164.56 | |||
| 17 | 164.56 | |||
| 01/08/2025 | 11:13:52.912 | 28 | 164.56 | |
| 28 | 164.56 | |||
| 28 | 164.56 | |||
| 01/08/2025 | 11:12:36.665 | 3 | 164.62 | |
| 3 | 164.62 | |||
| 3 | 164.62 | |||
| 01/08/2025 | 11:12:23.232 | 45 | 164.56 | |
| 45 | 164.56 | |||
| 45 | 164.56 | |||
| 01/08/2025 | 11:12:16.521 | 55 | 164.56 | |
| 55 | 164.56 | |||
| 55 | 164.56 |
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
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)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 188.50 / Ask: 188.58
Turnover: 70 001 TEUR -
Nvidia Corp.
Bid: 151.88 / Ask: 152.00
Turnover: 43 546 TEUR -
Novo-Nordisk AS
Bid: 41.80 / Ask: 41.825
Turnover: 41 748 TEUR -
Rheinmetall AG
Bid: 1 701.50
Ask: 1 702.50
Turnover: 36 481 TEUR -
Allianz SE
Bid: 339.20 / Ask: 339.40
Turnover: 23 367 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 14:43:39
Last Update:
01/08/2025 @ 14:43:39