Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
410
342
214.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 19/09/2025 | 13:20:21.520 | 4 | 214.75 | |
| 4 | 214.75 | |||
| 4 | 214.75 | |||
| 19/09/2025 | 13:19:52.094 | 174 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 174 | 214.95 | |||
| 1 | 214.95 | |||
| 170 | 214.95 | |||
| 19/09/2025 | 13:13:43.591 | 500 | 214.95 | |
| 500 | 214.95 | |||
| 500 | 214.95 | |||
| 19/09/2025 | 13:12:51.788 | 2 | 214.90 | |
| 2 | 214.90 | |||
| 2 | 214.90 | |||
| 19/09/2025 | 13:12:12.247 | 20 | 214.95 | |
| 20 | 214.95 | |||
| 20 | 214.95 | |||
| 19/09/2025 | 13:12:06.033 | 15 | 214.90 | |
| 15 | 214.90 | |||
| 15 | 214.90 | |||
| 19/09/2025 | 13:10:47.525 | 2 | 214.80 | |
| 2 | 214.80 | |||
| 2 | 214.80 | |||
| 19/09/2025 | 13:10:03.842 | 15 | 214.95 | |
| 15 | 214.95 | |||
| 15 | 214.95 | |||
| 19/09/2025 | 13:09:49.085 | 2 | 214.90 | |
| 2 | 214.90 | |||
| 2 | 214.90 | |||
| 19/09/2025 | 13:08:04.285 | 25 | 214.90 | |
| 25 | 214.90 | |||
| 25 | 214.90 | |||
| 19/09/2025 | 13:06:58.488 | 45 | 214.90 | |
| 45 | 214.90 | |||
| 45 | 214.90 | |||
| 19/09/2025 | 13:06:53.712 | 31 | 214.95 | |
| 31 | 214.95 | |||
| 31 | 214.95 | |||
| 19/09/2025 | 13:05:45.189 | 7 | 214.95 | |
| 7 | 214.95 | |||
| 7 | 214.95 | |||
| 19/09/2025 | 13:05:05.979 | 12 | 214.85 | |
| 12 | 214.85 | |||
| 12 | 214.85 | |||
| 19/09/2025 | 13:04:49.420 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 19/09/2025 | 13:04:06.967 | 11 | 214.85 | |
| 11 | 214.85 | |||
| 11 | 214.85 | |||
| 19/09/2025 | 13:02:49.014 | 2 | 214.95 | |
| 2 | 214.95 | |||
| 2 | 214.95 | |||
| 19/09/2025 | 13:02:24.746 | 10 | 214.85 | |
| 10 | 214.85 | |||
| 10 | 214.85 | |||
| 19/09/2025 | 13:00:27.164 | 6 | 214.75 | |
| 6 | 214.75 | |||
| 6 | 214.75 | |||
| 19/09/2025 | 12:56:05.818 | 5 | 214.65 | |
| 5 | 214.65 | |||
| 5 | 214.65 | |||
| 19/09/2025 | 12:54:35.545 | 93 | 214.80 | |
| 93 | 214.80 | |||
| 93 | 214.80 | |||
| 19/09/2025 | 12:54:14.201 | 40 | 214.60 | |
| 40 | 214.60 | |||
| 40 | 214.60 | |||
| 19/09/2025 | 12:50:47.656 | 10 | 214.80 | |
| 1 | 214.80 | |||
| 10 | 214.80 | |||
| 9 | 214.80 | |||
| 19/09/2025 | 12:50:44.019 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 19/09/2025 | 12:47:56.216 | 1 | 214.75 | |
| 1 | 214.75 | |||
| 1 | 214.75 | |||
| 19/09/2025 | 12:47:40.724 | 20 | 214.65 | |
| 20 | 214.65 | |||
| 20 | 214.65 | |||
| 19/09/2025 | 12:46:40.619 | 158 | 214.70 | |
| 158 | 214.70 | |||
| 158 | 214.70 | |||
| 19/09/2025 | 12:43:50.851 | 2 | 214.75 | |
| 2 | 214.75 | |||
| 2 | 214.75 | |||
| 19/09/2025 | 12:43:33.675 | 35 | 214.75 | |
| 5 | 214.75 | |||
| 30 | 214.75 | |||
| 35 | 214.75 | |||
| 19/09/2025 | 12:42:46.608 | 19 | 214.70 | |
| 19 | 214.70 | |||
| 19 | 214.70 | |||
| 19/09/2025 | 12:42:36.873 | 14 | 214.70 | |
| 14 | 214.70 | |||
| 14 | 214.70 | |||
| 19/09/2025 | 12:42:24.841 | 3 | 214.70 | |
| 3 | 214.70 | |||
| 3 | 214.70 | |||
| 19/09/2025 | 12:42:01.791 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 19/09/2025 | 12:40:20.405 | 35 | 214.95 | |
| 35 | 214.95 | |||
| 35 | 214.95 | |||
| 19/09/2025 | 12:38:37.848 | 200 | 214.90 | |
| 200 | 214.90 | |||
| 200 | 214.90 | |||
| 19/09/2025 | 12:35:53.179 | 4 | 214.85 | |
| 4 | 214.85 | |||
| 4 | 214.85 | |||
| 19/09/2025 | 12:35:49.015 | 10 | 214.80 | |
| 10 | 214.80 | |||
| 10 | 214.80 | |||
| 19/09/2025 | 12:31:54.390 | 14 | 214.80 | |
| 14 | 214.80 | |||
| 14 | 214.80 | |||
| 19/09/2025 | 12:31:13.819 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 19/09/2025 | 12:29:38.376 | 5 | 214.95 | |
| 5 | 214.95 | |||
| 5 | 214.95 | |||
| 19/09/2025 | 12:29:06.579 | 7 | 214.80 | |
| 7 | 214.80 | |||
| 7 | 214.80 | |||
| 19/09/2025 | 12:27:58.553 | 18 | 214.80 | |
| 18 | 214.80 | |||
| 18 | 214.80 | |||
| 19/09/2025 | 12:27:42.796 | 490 | 214.95 | |
| 490 | 214.95 | |||
| 12 | 214.95 | |||
| 478 | 214.95 | |||
| 19/09/2025 | 12:26:24.501 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 19/09/2025 | 12:26:05.484 | 60 | 214.80 | |
| 60 | 214.80 | |||
| 60 | 214.80 | |||
| 19/09/2025 | 12:25:59.721 | 1 | 214.90 | |
| 1 | 214.90 | |||
| 1 | 214.90 | |||
| 19/09/2025 | 12:24:11.945 | 400 | 214.70 | |
| 400 | 214.70 | |||
| 400 | 214.70 | |||
| 19/09/2025 | 12:23:48.028 | 1 | 214.90 | |
| 1 | 214.90 | |||
| 1 | 214.90 | |||
| 19/09/2025 | 12:23:13.014 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 19/09/2025 | 12:22:02.992 | 9 | 214.90 | |
| 9 | 214.90 | |||
| 9 | 214.90 | |||
| 19/09/2025 | 12:21:35.368 | 1 | 214.80 | |
| 1 | 214.80 | |||
| 1 | 214.80 | |||
| 19/09/2025 | 12:19:48.473 | 1 | 214.85 | |
| 1 | 214.85 | |||
| 1 | 214.85 | |||
| 19/09/2025 | 12:18:30.197 | 2 | 214.90 | |
| 2 | 214.90 | |||
| 2 | 214.90 | |||
| 19/09/2025 | 12:17:32.025 | 3 | 214.85 | |
| 3 | 214.85 | |||
| 3 | 214.85 | |||
| 19/09/2025 | 12:15:02.612 | 11 | 214.85 | |
| 11 | 214.85 | |||
| 11 | 214.85 | |||
| 19/09/2025 | 12:14:47.259 | 15 | 214.95 | |
| 15 | 214.95 | |||
| 15 | 214.95 | |||
| 19/09/2025 | 12:14:45.664 | 1 | 214.75 | |
| 1 | 214.75 | |||
| 1 | 214.75 | |||
| 19/09/2025 | 12:14:01.151 | 465 | 214.95 | |
| 60 | 214.95 | |||
| 405 | 214.95 | |||
| 465 | 214.95 | |||
| 19/09/2025 | 12:13:43.315 | 40 | 214.80 | |
| 40 | 214.80 | |||
| 40 | 214.80 | |||
| 19/09/2025 | 12:13:16.000 | 12 | 214.95 | |
| 12 | 214.95 | |||
| 12 | 214.95 | |||
| 19/09/2025 | 12:12:37.657 | 100 | 214.75 | |
| 100 | 214.75 | |||
| 100 | 214.75 | |||
| 19/09/2025 | 12:09:33.643 | 11 | 214.50 | |
| 11 | 214.50 | |||
| 11 | 214.50 | |||
| 19/09/2025 | 12:09:13.341 | 4 | 214.50 | |
| 4 | 214.50 | |||
| 4 | 214.50 | |||
| 19/09/2025 | 12:07:08.033 | 60 | 214.55 | |
| 60 | 214.55 | |||
| 60 | 214.55 | |||
| 19/09/2025 | 12:07:07.109 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 19/09/2025 | 12:07:00.039 | 9 | 214.65 | |
| 9 | 214.65 | |||
| 9 | 214.65 | |||
| 19/09/2025 | 12:05:26.670 | 90 | 214.50 | |
| 90 | 214.50 | |||
| 90 | 214.50 | |||
| 19/09/2025 | 12:05:26.455 | 24 | 214.50 | |
| 24 | 214.50 | |||
| 24 | 214.50 | |||
| 19/09/2025 | 12:01:34.771 | 40 | 214.55 | |
| 40 | 214.55 | |||
| 40 | 214.55 | |||
| 19/09/2025 | 12:01:13.999 | 28 | 214.45 | |
| 28 | 214.45 | |||
| 28 | 214.45 | |||
| 19/09/2025 | 11:58:49.593 | 375 | 214.65 | |
| 375 | 214.65 | |||
| 375 | 214.65 | |||
| 19/09/2025 | 11:57:40.390 | 5 | 214.60 | |
| 5 | 214.60 | |||
| 5 | 214.60 | |||
| 19/09/2025 | 11:56:26.826 | 6 | 214.70 | |
| 1 | 214.70 | |||
| 6 | 214.70 | |||
| 5 | 214.70 | |||
| 19/09/2025 | 11:55:18.986 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 19/09/2025 | 11:55:04.276 | 200 | 214.70 | |
| 200 | 214.70 | |||
| 200 | 214.70 | |||
| 19/09/2025 | 11:54:24.698 | 3 | 214.60 | |
| 3 | 214.60 | |||
| 3 | 214.60 | |||
| 19/09/2025 | 11:54:24.000 | 28 | 214.60 | |
| 20 | 214.60 | |||
| 28 | 214.60 | |||
| 1 | 214.60 | |||
| 1 | 214.60 | |||
| 6 | 214.60 | |||
| 19/09/2025 | 11:51:41.580 | 300 | 214.75 | |
| 300 | 214.75 | |||
| 300 | 214.75 | |||
| 19/09/2025 | 11:50:38.320 | 2 | 214.85 | |
| 2 | 214.85 | |||
| 2 | 214.85 | |||
| 19/09/2025 | 11:50:36.093 | 20 | 214.80 | |
| 20 | 214.80 | |||
| 20 | 214.80 | |||
| 19/09/2025 | 11:50:28.878 | 4 | 214.85 | |
| 4 | 214.85 | |||
| 4 | 214.85 | |||
| 19/09/2025 | 11:49:26.574 | 100 | 214.85 | |
| 100 | 214.85 | |||
| 100 | 214.85 | |||
| 19/09/2025 | 11:48:38.123 | 9 | 214.85 | |
| 9 | 214.85 | |||
| 9 | 214.85 | |||
| 19/09/2025 | 11:48:00.290 | 46 | 214.85 | |
| 46 | 214.85 | |||
| 46 | 214.85 | |||
| 19/09/2025 | 11:47:57.648 | 4 | 214.70 | |
| 4 | 214.70 | |||
| 4 | 214.70 | |||
| 19/09/2025 | 11:46:56.403 | 22 | 214.80 | |
| 22 | 214.80 | |||
| 22 | 214.80 | |||
| 19/09/2025 | 11:44:26.768 | 40 | 214.80 | |
| 40 | 214.80 | |||
| 40 | 214.80 | |||
| 19/09/2025 | 11:44:19.116 | 200 | 214.80 | |
| 200 | 214.80 | |||
| 200 | 214.80 | |||
| 19/09/2025 | 11:42:13.984 | 41 | 214.65 | |
| 5 | 214.65 | |||
| 36 | 214.65 | |||
| 41 | 214.65 | |||
| 19/09/2025 | 11:42:09.367 | 3 | 214.65 | |
| 3 | 214.65 | |||
| 3 | 214.65 | |||
| 19/09/2025 | 11:40:55.947 | 200 | 214.75 | |
| 1 | 214.75 | |||
| 172 | 214.75 | |||
| 27 | 214.75 | |||
| 200 | 214.75 | |||
| 19/09/2025 | 11:39:24.228 | 215 | 214.75 | |
| 215 | 214.75 | |||
| 215 | 214.75 | |||
| 19/09/2025 | 11:36:29.926 | 25 | 214.65 | |
| 25 | 214.65 | |||
| 25 | 214.65 | |||
| 19/09/2025 | 11:36:10.388 | 10 | 214.70 | |
| 10 | 214.70 | |||
| 10 | 214.70 | |||
| 19/09/2025 | 11:35:47.906 | 26 | 214.60 | |
| 26 | 214.60 | |||
| 26 | 214.60 | |||
| 19/09/2025 | 11:35:31.161 | 20 | 214.70 | |
| 20 | 214.70 | |||
| 20 | 214.70 | |||
| 19/09/2025 | 11:35:17.019 | 11 | 214.60 | |
| 11 | 214.60 | |||
| 11 | 214.60 | |||
| 19/09/2025 | 11:33:05.221 | 20 | 214.65 | |
| 20 | 214.65 | |||
| 20 | 214.65 | |||
| 19/09/2025 | 11:33:00.541 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 19/09/2025 | 11:30:09.532 | 46 | 214.70 | |
| 46 | 214.70 | |||
| 46 | 214.70 | |||
| 19/09/2025 | 11:28:26.142 | 1 | 214.50 | |
| 1 | 214.50 | |||
| 1 | 214.50 | |||
| 19/09/2025 | 11:27:53.326 | 13 | 214.50 | |
| 13 | 214.50 | |||
| 13 | 214.50 | |||
| 19/09/2025 | 11:27:50.703 | 5 | 214.55 | |
| 5 | 214.55 | |||
| 5 | 214.55 | |||
| 19/09/2025 | 11:27:41.529 | 9 | 214.50 | |
| 9 | 214.50 | |||
| 9 | 214.50 | |||
| 19/09/2025 | 11:27:26.051 | 1 | 214.50 | |
| 1 | 214.50 | |||
| 1 | 214.50 | |||
| 19/09/2025 | 11:26:29.788 | 7 | 214.50 | |
| 7 | 214.50 | |||
| 7 | 214.50 | |||
| 19/09/2025 | 11:26:02.157 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 19/09/2025 | 11:25:34.618 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 19/09/2025 | 11:25:33.827 | 5 | 214.55 | |
| 5 | 214.55 | |||
| 5 | 214.55 | |||
| 19/09/2025 | 11:25:06.936 | 100 | 214.40 | |
| 100 | 214.40 | |||
| 100 | 214.40 | |||
| 19/09/2025 | 11:24:59.250 | 4 | 214.50 | |
| 4 | 214.50 | |||
| 4 | 214.50 | |||
| 19/09/2025 | 11:24:55.242 | 14 | 214.50 | |
| 14 | 214.50 | |||
| 14 | 214.50 | |||
| 19/09/2025 | 11:24:27.232 | 1 | 214.40 | |
| 1 | 214.40 | |||
| 1 | 214.40 | |||
| 19/09/2025 | 11:24:19.794 | 2 | 214.40 | |
| 2 | 214.40 | |||
| 2 | 214.40 | |||
| 19/09/2025 | 11:23:58.847 | 27 | 214.50 | |
| 27 | 214.50 | |||
| 27 | 214.50 | |||
| 19/09/2025 | 11:23:19.990 | 1 | 214.40 | |
| 1 | 214.40 | |||
| 1 | 214.40 | |||
| 19/09/2025 | 11:22:19.476 | 7 | 214.50 | |
| 7 | 214.50 | |||
| 7 | 214.50 | |||
| 19/09/2025 | 11:20:58.322 | 9 | 214.30 | |
| 9 | 214.30 | |||
| 9 | 214.30 | |||
| 19/09/2025 | 11:19:39.359 | 51 | 214.45 | |
| 51 | 214.45 | |||
| 51 | 214.45 | |||
| 19/09/2025 | 11:19:38.906 | 5 | 214.30 | |
| 5 | 214.30 | |||
| 5 | 214.30 | |||
| 19/09/2025 | 11:19:20.240 | 3 | 214.45 | |
| 3 | 214.45 | |||
| 3 | 214.45 | |||
| 19/09/2025 | 11:19:16.055 | 1 | 214.30 | |
| 1 | 214.30 | |||
| 1 | 214.30 | |||
| 19/09/2025 | 11:15:13.772 | 10 | 214.35 | |
| 10 | 214.35 | |||
| 10 | 214.35 | |||
| 19/09/2025 | 11:14:28.858 | 60 | 214.40 | |
| 60 | 214.40 | |||
| 60 | 214.40 | |||
| 19/09/2025 | 11:13:16.043 | 15 | 214.55 | |
| 15 | 214.55 | |||
| 15 | 214.55 | |||
| 19/09/2025 | 11:11:08.561 | 100 | 214.55 | |
| 100 | 214.55 | |||
| 100 | 214.55 | |||
| 19/09/2025 | 11:11:07.501 | 15 | 214.45 | |
| 15 | 214.45 | |||
| 15 | 214.45 | |||
| 19/09/2025 | 11:11:07.409 | 3 | 214.45 | |
| 3 | 214.45 | |||
| 3 | 214.45 | |||
| 19/09/2025 | 11:10:48.099 | 8 | 214.45 | |
| 8 | 214.45 | |||
| 8 | 214.45 | |||
| 19/09/2025 | 11:10:07.192 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 19/09/2025 | 11:04:53.239 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 19/09/2025 | 11:03:04.520 | 6 | 214.50 | |
| 6 | 214.50 | |||
| 6 | 214.50 | |||
| 19/09/2025 | 11:02:09.558 | 2 | 214.60 | |
| 2 | 214.60 | |||
| 2 | 214.60 | |||
| 19/09/2025 | 11:01:34.316 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 19/09/2025 | 11:01:06.498 | 3 | 214.55 | |
| 3 | 214.55 | |||
| 3 | 214.55 | |||
| 19/09/2025 | 11:00:30.692 | 21 | 214.55 | |
| 21 | 214.55 | |||
| 21 | 214.55 | |||
| 19/09/2025 | 10:58:16.268 | 20 | 214.60 | |
| 20 | 214.60 | |||
| 20 | 214.60 | |||
| 19/09/2025 | 10:58:14.847 | 3 | 214.65 | |
| 3 | 214.65 | |||
| 3 | 214.65 | |||
| 19/09/2025 | 10:57:36.534 | 20 | 214.60 | |
| 20 | 214.60 | |||
| 20 | 214.60 | |||
| 19/09/2025 | 10:57:06.562 | 6 | 214.55 | |
| 6 | 214.55 | |||
| 6 | 214.55 | |||
| 19/09/2025 | 10:56:51.669 | 45 | 214.70 | |
| 45 | 214.70 | |||
| 45 | 214.70 | |||
| 19/09/2025 | 10:56:30.705 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 19/09/2025 | 10:55:03.022 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 19/09/2025 | 10:55:02.960 | 30 | 214.65 | |
| 30 | 214.65 | |||
| 30 | 214.65 | |||
| 19/09/2025 | 10:54:17.501 | 7 | 214.55 | |
| 7 | 214.55 | |||
| 7 | 214.55 | |||
| 19/09/2025 | 10:53:20.261 | 15 | 214.65 | |
| 15 | 214.65 | |||
| 15 | 214.65 | |||
| 19/09/2025 | 10:52:53.095 | 2 | 214.65 | |
| 2 | 214.65 | |||
| 2 | 214.65 | |||
| 19/09/2025 | 10:49:37.106 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 19/09/2025 | 10:48:28.956 | 1 | 214.45 | |
| 1 | 214.45 | |||
| 1 | 214.45 | |||
| 19/09/2025 | 10:47:46.493 | 1 | 214.40 | |
| 1 | 214.40 | |||
| 1 | 214.40 | |||
| 19/09/2025 | 10:47:18.272 | 2 | 214.50 | |
| 2 | 214.50 | |||
| 2 | 214.50 | |||
| 19/09/2025 | 10:46:58.101 | 9 | 214.55 | |
| 9 | 214.55 | |||
| 9 | 214.55 | |||
| 19/09/2025 | 10:46:52.445 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 19/09/2025 | 10:46:29.673 | 10 | 214.55 | |
| 10 | 214.55 | |||
| 10 | 214.55 | |||
| 19/09/2025 | 10:45:57.558 | 40 | 214.40 | |
| 40 | 214.40 | |||
| 40 | 214.40 | |||
| 19/09/2025 | 10:45:34.035 | 5 | 214.35 | |
| 5 | 214.35 | |||
| 5 | 214.35 | |||
| 19/09/2025 | 10:45:03.087 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 19/09/2025 | 10:44:55.995 | 340 | 214.35 | |
| 340 | 214.35 | |||
| 340 | 214.35 | |||
| 19/09/2025 | 10:43:27.495 | 20 | 214.50 | |
| 20 | 214.50 | |||
| 20 | 214.50 | |||
| 19/09/2025 | 10:42:44.983 | 80 | 214.60 | |
| 70 | 214.60 | |||
| 10 | 214.60 | |||
| 80 | 214.60 | |||
| 19/09/2025 | 10:40:52.978 | 250 | 214.45 | |
| 250 | 214.45 | |||
| 250 | 214.45 | |||
| 19/09/2025 | 10:40:25.838 | 1 | 214.40 | |
| 1 | 214.40 | |||
| 1 | 214.40 | |||
| 19/09/2025 | 10:39:34.949 | 14 | 214.35 | |
| 14 | 214.35 | |||
| 14 | 214.35 | |||
| 19/09/2025 | 10:39:07.956 | 3 | 214.45 | |
| 3 | 214.45 | |||
| 3 | 214.45 | |||
| 19/09/2025 | 10:38:28.692 | 120 | 214.45 | |
| 120 | 214.45 | |||
| 120 | 214.45 | |||
| 19/09/2025 | 10:37:55.611 | 2 | 214.45 | |
| 2 | 214.45 | |||
| 2 | 214.45 | |||
| 19/09/2025 | 10:36:37.694 | 1 | 214.45 | |
| 1 | 214.45 | |||
| 1 | 214.45 | |||
| 19/09/2025 | 10:35:49.969 | 5 | 214.45 | |
| 5 | 214.45 | |||
| 5 | 214.45 | |||
| 19/09/2025 | 10:35:38.435 | 10 | 214.45 | |
| 10 | 214.45 | |||
| 10 | 214.45 | |||
| 19/09/2025 | 10:35:33.517 | 10 | 214.25 | |
| 10 | 214.25 | |||
| 10 | 214.25 | |||
| 19/09/2025 | 10:35:11.368 | 55 | 214.40 | |
| 55 | 214.40 | |||
| 55 | 214.40 | |||
| 19/09/2025 | 10:34:19.593 | 2 | 214.20 | |
| 2 | 214.20 | |||
| 2 | 214.20 | |||
| 19/09/2025 | 10:34:07.414 | 30 | 214.20 | |
| 30 | 214.20 | |||
| 30 | 214.20 | |||
| 19/09/2025 | 10:32:32.388 | 38 | 214.30 | |
| 38 | 214.30 | |||
| 38 | 214.30 | |||
| 19/09/2025 | 10:31:45.090 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 19/09/2025 | 10:31:29.967 | 7 | 214.30 | |
| 7 | 214.30 | |||
| 7 | 214.30 | |||
| 19/09/2025 | 10:30:48.484 | 4 | 214.35 | |
| 4 | 214.35 | |||
| 4 | 214.35 | |||
| 19/09/2025 | 10:30:05.066 | 10 | 214.25 | |
| 10 | 214.25 | |||
| 10 | 214.25 | |||
| 19/09/2025 | 10:29:59.357 | 5 | 214.30 | |
| 5 | 214.30 | |||
| 5 | 214.30 | |||
| 19/09/2025 | 10:29:51.194 | 9 | 214.25 | |
| 9 | 214.25 | |||
| 9 | 214.25 | |||
| 19/09/2025 | 10:29:29.645 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 19/09/2025 | 10:28:16.211 | 50 | 214.25 | |
| 50 | 214.25 | |||
| 50 | 214.25 | |||
| 19/09/2025 | 10:27:20.051 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 19/09/2025 | 10:25:23.819 | 26 | 214.25 | |
| 26 | 214.25 | |||
| 26 | 214.25 | |||
| 19/09/2025 | 10:24:19.519 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 19/09/2025 | 10:23:47.748 | 20 | 214.35 | |
| 20 | 214.35 | |||
| 20 | 214.35 | |||
| 19/09/2025 | 10:21:33.397 | 9 | 214.10 | |
| 9 | 214.10 | |||
| 9 | 214.10 | |||
| 19/09/2025 | 10:20:58.439 | 64 | 214.10 | |
| 64 | 214.10 | |||
| 64 | 214.10 | |||
| 19/09/2025 | 10:19:39.065 | 30 | 214.30 | |
| 30 | 214.30 | |||
| 30 | 214.30 | |||
| 19/09/2025 | 10:17:13.977 | 33 | 214.30 | |
| 33 | 214.30 | |||
| 33 | 214.30 | |||
| 19/09/2025 | 10:16:50.506 | 94 | 214.30 | |
| 94 | 214.30 | |||
| 94 | 214.30 | |||
| 19/09/2025 | 10:15:47.838 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 19/09/2025 | 10:15:47.334 | 28 | 214.25 | |
| 28 | 214.25 | |||
| 28 | 214.25 | |||
| 19/09/2025 | 10:13:02.181 | 4 | 214.30 | |
| 4 | 214.30 | |||
| 4 | 214.30 | |||
| 19/09/2025 | 10:11:46.068 | 20 | 214.20 | |
| 20 | 214.20 | |||
| 20 | 214.20 | |||
| 19/09/2025 | 10:08:52.697 | 1 | 214.05 | |
| 1 | 214.05 | |||
| 1 | 214.05 | |||
| 19/09/2025 | 10:08:36.907 | 6 | 214.10 | |
| 6 | 214.10 | |||
| 6 | 214.10 | |||
| 19/09/2025 | 10:08:02.537 | 5 | 214.10 | |
| 5 | 214.10 | |||
| 5 | 214.10 | |||
| 19/09/2025 | 10:07:58.582 | 10 | 214.25 | |
| 10 | 214.25 | |||
| 10 | 214.25 | |||
| 19/09/2025 | 10:06:57.589 | 4 | 214.00 | |
| 4 | 214.00 | |||
| 4 | 214.00 | |||
| 19/09/2025 | 10:06:00.897 | 190 | 213.95 | |
| 190 | 213.95 | |||
| 190 | 213.95 | |||
| 19/09/2025 | 10:05:55.528 | 1 | 214.05 | |
| 1 | 214.05 | |||
| 1 | 214.05 | |||
| 19/09/2025 | 10:05:53.132 | 26 | 214.05 | |
| 26 | 214.05 | |||
| 26 | 214.05 | |||
| 19/09/2025 | 10:05:24.976 | 189 | 214.00 | |
| 189 | 214.00 | |||
| 145 | 214.00 | |||
| 44 | 214.00 | |||
| 19/09/2025 | 10:04:19.153 | 5 | 213.90 | |
| 5 | 213.90 | |||
| 5 | 213.90 | |||
| 19/09/2025 | 10:04:16.472 | 80 | 213.75 | |
| 80 | 213.75 | |||
| 80 | 213.75 | |||
| 19/09/2025 | 10:02:27.222 | 17 | 213.70 | |
| 17 | 213.70 | |||
| 17 | 213.70 | |||
| 19/09/2025 | 10:02:17.371 | 11 | 213.85 | |
| 11 | 213.85 | |||
| 11 | 213.85 | |||
| 19/09/2025 | 10:01:28.540 | 45 | 213.55 | |
| 45 | 213.55 | |||
| 45 | 213.55 | |||
| 19/09/2025 | 10:00:11.747 | 13 | 213.60 | |
| 13 | 213.60 | |||
| 13 | 213.60 | |||
| 19/09/2025 | 10:00:08.876 | 15 | 213.65 | |
| 15 | 213.65 | |||
| 15 | 213.65 | |||
| 19/09/2025 | 09:59:57.299 | 15 | 213.50 | |
| 15 | 213.50 | |||
| 15 | 213.50 | |||
| 19/09/2025 | 09:58:34.568 | 3 | 213.60 | |
| 3 | 213.60 | |||
| 3 | 213.60 | |||
| 19/09/2025 | 09:57:47.473 | 10 | 213.55 | |
| 10 | 213.55 | |||
| 10 | 213.55 | |||
| 19/09/2025 | 09:57:24.682 | 90 | 213.50 | |
| 90 | 213.50 | |||
| 90 | 213.50 | |||
| 19/09/2025 | 09:57:24.623 | 30 | 213.55 | |
| 30 | 213.55 | |||
| 30 | 213.55 | |||
| 19/09/2025 | 09:55:53.669 | 300 | 213.55 | |
| 300 | 213.55 | |||
| 300 | 213.55 | |||
| 19/09/2025 | 09:55:03.416 | 12 | 213.55 | |
| 12 | 213.55 | |||
| 12 | 213.55 | |||
| 19/09/2025 | 09:53:41.773 | 8 | 213.35 | |
| 8 | 213.35 | |||
| 8 | 213.35 | |||
| 19/09/2025 | 09:52:02.936 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 19/09/2025 | 09:51:23.688 | 25 | 213.35 | |
| 25 | 213.35 | |||
| 25 | 213.35 | |||
| 19/09/2025 | 09:46:44.429 | 147 | 213.45 | |
| 35 | 213.45 | |||
| 90 | 213.45 | |||
| 10 | 213.45 | |||
| 147 | 213.45 | |||
| 6 | 213.45 | |||
| 6 | 213.45 | |||
| 19/09/2025 | 09:43:37.189 | 250 | 213.40 | |
| 250 | 213.40 | |||
| 250 | 213.40 | |||
| 19/09/2025 | 09:42:48.751 | 5 | 213.40 | |
| 5 | 213.40 | |||
| 5 | 213.40 | |||
| 19/09/2025 | 09:42:33.168 | 9 | 213.15 | |
| 9 | 213.15 | |||
| 9 | 213.15 | |||
| 19/09/2025 | 09:37:06.320 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 19/09/2025 | 09:35:28.675 | 185 | 213.25 | |
| 185 | 213.25 | |||
| 185 | 213.25 | |||
| 19/09/2025 | 09:35:10.561 | 50 | 213.25 | |
| 50 | 213.25 | |||
| 50 | 213.25 | |||
| 19/09/2025 | 09:33:18.351 | 5 | 213.30 | |
| 4 | 213.30 | |||
| 1 | 213.30 | |||
| 5 | 213.30 | |||
| 19/09/2025 | 09:33:09.600 | 5 | 213.05 | |
| 5 | 213.05 | |||
| 5 | 213.05 | |||
| 19/09/2025 | 09:32:10.615 | 15 | 213.10 | |
| 15 | 213.10 | |||
| 15 | 213.10 | |||
| 19/09/2025 | 09:32:07.381 | 3 | 213.10 | |
| 3 | 213.10 | |||
| 3 | 213.10 | |||
| 19/09/2025 | 09:32:04.821 | 4 | 213.10 | |
| 4 | 213.10 | |||
| 4 | 213.10 | |||
| 19/09/2025 | 09:32:03.496 | 38 | 213.10 | |
| 35 | 213.10 | |||
| 38 | 213.10 | |||
| 3 | 213.10 | |||
| 19/09/2025 | 09:30:49.968 | 1 | 213.10 | |
| 1 | 213.10 | |||
| 1 | 213.10 | |||
| 19/09/2025 | 09:30:05.965 | 4 | 213.10 | |
| 4 | 213.10 | |||
| 4 | 213.10 | |||
| 19/09/2025 | 09:29:58.221 | 3 | 213.20 | |
| 3 | 213.20 | |||
| 3 | 213.20 | |||
| 19/09/2025 | 09:28:43.228 | 40 | 213.10 | |
| 40 | 213.10 | |||
| 37 | 213.10 | |||
| 3 | 213.10 | |||
| 19/09/2025 | 09:28:21.687 | 5 | 213.30 | |
| 5 | 213.30 | |||
| 5 | 213.30 | |||
| 19/09/2025 | 09:28:18.705 | 8 | 213.30 | |
| 8 | 213.30 | |||
| 8 | 213.30 | |||
| 19/09/2025 | 09:28:17.857 | 10 | 213.30 | |
| 10 | 213.30 | |||
| 10 | 213.30 | |||
| 19/09/2025 | 09:27:37.469 | 30 | 213.25 | |
| 30 | 213.25 | |||
| 30 | 213.25 | |||
| 19/09/2025 | 09:27:34.134 | 50 | 213.20 | |
| 50 | 213.20 | |||
| 47 | 213.20 | |||
| 3 | 213.20 | |||
| 19/09/2025 | 09:26:57.919 | 8 | 213.30 | |
| 8 | 213.30 | |||
| 8 | 213.30 | |||
| 19/09/2025 | 09:26:32.567 | 6 | 213.10 | |
| 3 | 213.10 | |||
| 6 | 213.10 | |||
| 3 | 213.10 | |||
| 19/09/2025 | 09:25:38.752 | 15 | 213.35 | |
| 3 | 213.35 | |||
| 12 | 213.35 | |||
| 15 | 213.35 | |||
| 19/09/2025 | 09:24:49.457 | 53 | 213.10 | |
| 53 | 213.10 | |||
| 53 | 213.10 | |||
| 19/09/2025 | 09:23:38.304 | 1 | 213.10 | |
| 1 | 213.10 | |||
| 1 | 213.10 | |||
| 19/09/2025 | 09:23:34.138 | 50 | 213.35 | |
| 50 | 213.35 | |||
| 50 | 213.35 | |||
| 19/09/2025 | 09:23:26.866 | 14 | 213.10 | |
| 3 | 213.10 | |||
| 11 | 213.10 | |||
| 14 | 213.10 | |||
| 19/09/2025 | 09:19:33.760 | 20 | 213.05 | |
| 20 | 213.05 | |||
| 20 | 213.05 | |||
| 19/09/2025 | 09:19:28.055 | 10 | 213.35 | |
| 10 | 213.35 | |||
| 10 | 213.35 | |||
| 19/09/2025 | 09:18:55.183 | 4 | 213.35 | |
| 4 | 213.35 | |||
| 1 | 213.35 | |||
| 3 | 213.35 | |||
| 19/09/2025 | 09:16:22.117 | 10 | 213.15 | |
| 10 | 213.15 | |||
| 10 | 213.15 | |||
| 19/09/2025 | 09:15:30.605 | 11 | 213.20 | |
| 11 | 213.20 | |||
| 11 | 213.20 | |||
| 19/09/2025 | 09:15:12.017 | 5 | 213.15 | |
| 5 | 213.15 | |||
| 5 | 213.15 | |||
| 19/09/2025 | 09:14:27.967 | 150 | 213.20 | |
| 150 | 213.20 | |||
| 150 | 213.20 | |||
| 19/09/2025 | 09:14:26.708 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 19/09/2025 | 09:13:26.115 | 27 | 213.35 | |
| 27 | 213.35 | |||
| 24 | 213.35 | |||
| 3 | 213.35 | |||
| 19/09/2025 | 09:09:59.419 | 2 | 213.35 | |
| 2 | 213.35 | |||
| 2 | 213.35 | |||
| 19/09/2025 | 09:09:27.203 | 5 | 213.70 | |
| 4 | 213.70 | |||
| 1 | 213.70 | |||
| 5 | 213.70 | |||
| 19/09/2025 | 09:08:35.144 | 35 | 213.45 | |
| 35 | 213.45 | |||
| 35 | 213.45 | |||
| 19/09/2025 | 09:06:13.672 | 4 | 213.45 | |
| 4 | 213.45 | |||
| 4 | 213.45 | |||
| 19/09/2025 | 09:05:45.357 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 19/09/2025 | 09:05:36.194 | 1 | 213.65 | |
| 1 | 213.65 | |||
| 1 | 213.65 | |||
| 19/09/2025 | 09:04:18.527 | 11 | 213.40 | |
| 4 | 213.40 | |||
| 7 | 213.40 | |||
| 11 | 213.40 | |||
| 19/09/2025 | 09:03:28.305 | 26 | 214.40 | |
| 26 | 214.40 | |||
| 4 | 214.40 | |||
| 8 | 214.40 | |||
| 14 | 214.40 | |||
| 19/09/2025 | 09:02:07.319 | 20 | 213.50 | |
| 10 | 213.50 | |||
| 10 | 213.50 | |||
| 20 | 213.50 | |||
| 19/09/2025 | 09:01:33.020 | 6 | 213.50 | |
| 4 | 213.50 | |||
| 6 | 213.50 | |||
| 2 | 213.50 | |||
| 19/09/2025 | 09:00:41.458 | 6 | 213.50 | |
| 6 | 213.50 | |||
| 6 | 213.50 | |||
| 19/09/2025 | 09:00:26.303 | 5 | 214.45 | |
| 5 | 214.45 | |||
| 1 | 214.45 | |||
| 4 | 214.45 | |||
| 19/09/2025 | 09:00:19.694 | 9 | 213.50 | |
| 9 | 213.50 | |||
| 7 | 213.50 | |||
| 2 | 213.50 | |||
| 19/09/2025 | 08:59:43.044 | 1 | 213.50 | |
| 1 | 213.50 | |||
| 1 | 213.50 | |||
| 19/09/2025 | 08:59:23.702 | 2 | 214.45 | |
| 2 | 214.45 | |||
| 2 | 214.45 | |||
| 19/09/2025 | 08:57:36.709 | 13 | 213.70 | |
| 13 | 213.70 | |||
| 13 | 213.70 | |||
| 19/09/2025 | 08:57:05.136 | 39 | 213.70 | |
| 39 | 213.70 | |||
| 39 | 213.70 | |||
| 19/09/2025 | 08:56:55.774 | 4 | 213.70 | |
| 4 | 213.70 | |||
| 4 | 213.70 | |||
| 19/09/2025 | 08:56:20.413 | 30 | 213.70 | |
| 30 | 213.70 | |||
| 26 | 213.70 | |||
| 4 | 213.70 | |||
| 19/09/2025 | 08:55:57.498 | 2 | 214.45 | |
| 2 | 214.45 | |||
| 2 | 214.45 | |||
| 19/09/2025 | 08:55:10.310 | 1 | 214.45 | |
| 1 | 214.45 | |||
| 1 | 214.45 | |||
| 19/09/2025 | 08:51:32.728 | 1 | 214.45 | |
| 1 | 214.45 | |||
| 1 | 214.45 | |||
| 19/09/2025 | 08:51:25.160 | 50 | 214.45 | |
| 50 | 214.45 | |||
| 50 | 214.45 | |||
| 19/09/2025 | 08:50:53.702 | 5 | 214.45 | |
| 5 | 214.45 | |||
| 5 | 214.45 | |||
| 19/09/2025 | 08:50:32.139 | 70 | 214.45 | |
| 70 | 214.45 | |||
| 70 | 214.45 | |||
| 19/09/2025 | 08:47:55.060 | 10 | 214.45 | |
| 10 | 214.45 | |||
| 6 | 214.45 | |||
| 4 | 214.45 | |||
| 19/09/2025 | 08:46:46.207 | 20 | 213.70 | |
| 20 | 213.70 | |||
| 16 | 213.70 | |||
| 4 | 213.70 | |||
| 19/09/2025 | 08:44:03.350 | 4 | 214.45 | |
| 4 | 214.45 | |||
| 4 | 214.45 | |||
| 19/09/2025 | 08:41:18.481 | 2 | 214.45 | |
| 2 | 214.45 | |||
| 2 | 214.45 | |||
| 19/09/2025 | 08:40:26.856 | 14 | 214.45 | |
| 14 | 214.45 | |||
| 14 | 214.45 | |||
| 19/09/2025 | 08:40:23.060 | 80 | 213.70 | |
| 80 | 213.70 | |||
| 80 | 213.70 | |||
| 19/09/2025 | 08:40:23.005 | 2 | 213.70 | |
| 2 | 213.70 | |||
| 2 | 213.70 | |||
| 19/09/2025 | 08:39:25.822 | 250 | 214.45 | |
| 250 | 214.45 | |||
| 250 | 214.45 | |||
| 19/09/2025 | 08:39:10.693 | 151 | 214.25 | |
| 6 | 214.25 | |||
| 151 | 214.25 | |||
| 145 | 214.25 | |||
| 19/09/2025 | 08:38:38.870 | 150 | 214.30 | |
| 150 | 214.30 | |||
| 150 | 214.30 | |||
| 19/09/2025 | 08:38:00.431 | 5 | 214.45 | |
| 5 | 214.45 | |||
| 5 | 214.45 | |||
| 19/09/2025 | 08:36:17.856 | 10 | 214.30 | |
| 10 | 214.30 | |||
| 10 | 214.30 | |||
| 19/09/2025 | 08:35:32.791 | 1 | 214.45 | |
| 1 | 214.45 | |||
| 1 | 214.45 | |||
| 19/09/2025 | 08:33:18.199 | 10 | 214.30 | |
| 10 | 214.30 | |||
| 10 | 214.30 | |||
| 19/09/2025 | 08:31:29.568 | 32 | 214.30 | |
| 32 | 214.30 | |||
| 32 | 214.30 | |||
| 19/09/2025 | 08:30:35.009 | 6 | 214.30 | |
| 6 | 214.30 | |||
| 6 | 214.30 | |||
| 19/09/2025 | 08:27:18.242 | 2 | 214.45 | |
| 2 | 214.45 | |||
| 2 | 214.45 | |||
| 19/09/2025 | 08:27:14.055 | 15 | 214.45 | |
| 15 | 214.45 | |||
| 15 | 214.45 | |||
| 19/09/2025 | 08:27:05.579 | 5 | 214.30 | |
| 5 | 214.30 | |||
| 5 | 214.30 | |||
| 19/09/2025 | 08:26:38.592 | 50 | 214.45 | |
| 50 | 214.45 | |||
| 50 | 214.45 | |||
| 19/09/2025 | 08:25:42.655 | 20 | 214.30 | |
| 20 | 214.30 | |||
| 20 | 214.30 | |||
| 19/09/2025 | 08:25:42.208 | 26 | 214.30 | |
| 26 | 214.30 | |||
| 26 | 214.30 | |||
| 19/09/2025 | 08:25:20.370 | 55 | 214.30 | |
| 55 | 214.30 | |||
| 55 | 214.30 | |||
| 19/09/2025 | 08:25:19.665 | 5 | 214.30 | |
| 5 | 214.30 | |||
| 5 | 214.30 | |||
| 19/09/2025 | 08:23:56.858 | 1 | 214.30 | |
| 1 | 214.30 | |||
| 1 | 214.30 | |||
| 19/09/2025 | 08:23:51.850 | 1 | 214.30 | |
| 1 | 214.30 | |||
| 1 | 214.30 | |||
| 19/09/2025 | 08:23:49.086 | 25 | 214.50 | |
| 25 | 214.50 | |||
| 25 | 214.50 | |||
| 19/09/2025 | 08:23:47.078 | 16 | 214.50 | |
| 16 | 214.50 | |||
| 16 | 214.50 | |||
| 19/09/2025 | 08:23:40.633 | 2 | 214.50 | |
| 2 | 214.50 | |||
| 2 | 214.50 | |||
| 19/09/2025 | 08:23:20.523 | 5 | 214.30 | |
| 5 | 214.30 | |||
| 5 | 214.30 | |||
| 19/09/2025 | 08:23:20.019 | 34 | 214.30 | |
| 34 | 214.30 | |||
| 34 | 214.30 | |||
| 19/09/2025 | 08:22:18.684 | 10 | 214.30 | |
| 10 | 214.30 | |||
| 10 | 214.30 | |||
| 19/09/2025 | 08:19:37.202 | 2 | 214.30 | |
| 2 | 214.30 | |||
| 2 | 214.30 | |||
| 19/09/2025 | 08:18:02.713 | 2 | 214.30 | |
| 2 | 214.30 | |||
| 2 | 214.30 | |||
| 19/09/2025 | 08:17:43.631 | 1 | 214.30 | |
| 1 | 214.30 | |||
| 1 | 214.30 | |||
| 19/09/2025 | 08:16:54.674 | 23 | 214.30 | |
| 23 | 214.30 | |||
| 23 | 214.30 |
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
-
Rheinmetall AG
Bid: 1 910.50
Ask: 1 911.50
Turnover: 36 623 TEUR -
Novo-Nordisk AS
Bid: 52.51 / Ask: 52.52
Turnover: 12 264 TEUR -
Intel Corp.
Bid: 25.82 / Ask: 25.855
Turnover: 11 113 TEUR -
D-Wave Quantum Inc.
Bid: 19.635 / Ask: 19.70
Turnover: 11 059 TEUR -
Nvidia Corp.
Bid: 149.38 / Ask: 149.46
Turnover: 9 493 TEUR
Realtime Quotes
Last Update:
19/09/2025 @ 13:20:35
Last Update:
19/09/2025 @ 13:20:35