Tradegate Exchange

Alphabet Inc. Class A

413

232

264.35

Date	Time	Volume	Order Volume	Price
15/12/2025	09:54:31.818	2		264.35
			2	264.35
			2	264.35
15/12/2025	09:53:46.732	250		264.45
			250	264.45
			250	264.45
15/12/2025	09:53:43.421	2		264.40
			2	264.40
			2	264.40
15/12/2025	09:53:42.765	4		264.40
			4	264.40
			4	264.40
15/12/2025	09:53:14.182	10		264.60
			10	264.60
			10	264.60
15/12/2025	09:52:41.290	3		264.40
			3	264.40
			3	264.40
15/12/2025	09:52:31.361	1		264.65
			1	264.65
			1	264.65
15/12/2025	09:50:26.829	30		264.60
			30	264.60
			30	264.60
15/12/2025	09:50:26.462	20		264.35
			20	264.35
			20	264.35
15/12/2025	09:48:09.463	6		264.55
			6	264.55
			6	264.55
15/12/2025	09:48:00.113	45		264.30
			45	264.30
			45	264.30
15/12/2025	09:47:29.335	3		264.30
			3	264.30
			3	264.30
15/12/2025	09:47:18.052	1		264.60
			1	264.60
			1	264.60
15/12/2025	09:47:02.546	5		264.30
			5	264.30
			5	264.30
15/12/2025	09:46:59.430	1		264.30
			1	264.30
			1	264.30
15/12/2025	09:46:52.331	10		264.30
			10	264.30
			10	264.30
15/12/2025	09:46:27.519	23		264.30
			23	264.30
			23	264.30
15/12/2025	09:44:54.069	225		263.85
			225	263.85
			217	263.85
			8	263.85
15/12/2025	09:44:39.565	250		264.35
			250	264.35
			250	264.35
15/12/2025	09:43:20.780	30		264.30
			30	264.30
			30	264.30
15/12/2025	09:41:01.723	4		264.30
			4	264.30
			4	264.30
15/12/2025	09:40:15.132	1		264.30
			1	264.30
			1	264.30
15/12/2025	09:39:13.370	20		264.25
			20	264.25
			20	264.25
15/12/2025	09:39:10.238	250		264.20
			250	264.20
			250	264.20
15/12/2025	09:39:07.694	250		264.20
			250	264.20
			250	264.20
15/12/2025	09:39:03.743	250		264.15
			250	264.15
			250	264.15
15/12/2025	09:38:58.553	1		264.15
			1	264.15
			1	264.15
15/12/2025	09:38:13.794	3		264.20
			3	264.20
			3	264.20
15/12/2025	09:37:48.129	1		264.15
			1	264.15
			1	264.15
15/12/2025	09:37:07.647	20		264.15
			20	264.15
			20	264.15
15/12/2025	09:35:55.480	15		264.15
			15	264.15
			15	264.15
15/12/2025	09:35:17.737	2		264.10
			2	264.10
			2	264.10
15/12/2025	09:35:16.500	35		264.00
			35	264.00
			35	264.00
15/12/2025	09:35:13.942	35		264.00
			30	264.00
			5	264.00
			35	264.00
15/12/2025	09:35:05.048	162		263.95
			162	263.95
			162	263.95
15/12/2025	09:35:01.530	2		263.95
			2	263.95
			2	263.95
15/12/2025	09:35:00.927	1		263.95
			1	263.95
			1	263.95
15/12/2025	09:34:50.690	60		263.95
			60	263.95
			60	263.95
15/12/2025	09:34:14.231	100		263.95
			100	263.95
			50	263.95
			50	263.95
15/12/2025	09:32:58.465	400		263.85
			400	263.85
			400	263.85
15/12/2025	09:32:35.534	5		263.95
			5	263.95
			5	263.95
15/12/2025	09:32:09.565	2		263.95
			2	263.95
			2	263.95
15/12/2025	09:32:07.825	3		263.95
			3	263.95
			3	263.95
15/12/2025	09:31:51.505	15		263.95
			15	263.95
			15	263.95
15/12/2025	09:31:21.703	1		263.95
			1	263.95
			1	263.95
15/12/2025	09:31:16.076	7		263.95
			7	263.95
			7	263.95
15/12/2025	09:30:50.444	33		263.85
			33	263.85
			33	263.85
15/12/2025	09:30:38.656	205		263.90
			205	263.90
			205	263.90
15/12/2025	09:30:38.182	22		263.65
			22	263.65
			22	263.65
15/12/2025	09:29:59.261	500		263.80
			500	263.80
			500	263.80
15/12/2025	09:29:19.230	1		263.95
			1	263.95
			1	263.95
15/12/2025	09:29:01.306	5		263.70
			5	263.70
			5	263.70
15/12/2025	09:28:04.432	500		263.85
			500	263.85
			500	263.85
15/12/2025	09:27:58.473	30		263.85
			30	263.85
			30	263.85
15/12/2025	09:25:57.643	20		263.65
			20	263.65
			20	263.65
15/12/2025	09:25:53.772	1		263.65
			1	263.65
			1	263.65
15/12/2025	09:25:49.034	15		263.65
			15	263.65
			15	263.65
15/12/2025	09:24:05.156	20		263.70
			20	263.70
			20	263.70
15/12/2025	09:23:55.382	200		263.70
			200	263.70
			200	263.70
15/12/2025	09:22:43.789	45		263.70
			45	263.70
			40	263.70
			5	263.70
15/12/2025	09:21:39.961	5		263.95
			5	263.95
			5	263.95
15/12/2025	09:21:08.564	20		263.95
			20	263.95
			20	263.95
15/12/2025	09:19:44.713	17		263.95
			17	263.95
			17	263.95
15/12/2025	09:19:37.357	24		263.80
			24	263.80
			24	263.80
15/12/2025	09:18:17.209	12		263.70
			12	263.70
			12	263.70
15/12/2025	09:17:13.951	2		263.65
			2	263.65
			2	263.65
15/12/2025	09:17:06.884	5		263.70
			5	263.70
			5	263.70
15/12/2025	09:16:16.179	38		263.85
			38	263.85
			38	263.85
15/12/2025	09:16:10.051	6		263.60
			6	263.60
			6	263.60
15/12/2025	09:14:30.411	20		263.85
			20	263.85
			20	263.85
15/12/2025	09:13:54.232	2		263.85
			2	263.85
			2	263.85
15/12/2025	09:13:50.191	8		263.85
			8	263.85
			8	263.85
15/12/2025	09:13:06.216	10		263.55
			10	263.55
			10	263.55
15/12/2025	09:11:20.222	15		263.95
			15	263.95
			15	263.95
15/12/2025	09:11:04.981	20		263.60
			20	263.60
			20	263.60
15/12/2025	09:10:56.483	11		263.95
			11	263.95
			11	263.95
15/12/2025	09:09:44.795	2		263.95
			2	263.95
			2	263.95
15/12/2025	09:09:44.291	75		263.95
			75	263.95
			75	263.95
15/12/2025	09:08:54.244	25		263.60
			25	263.60
			25	263.60
15/12/2025	09:08:50.147	20		263.95
			20	263.95
			20	263.95
15/12/2025	09:07:53.606	50		263.60
			50	263.60
			50	263.60
15/12/2025	09:07:16.382	60		263.90
			60	263.90
			50	263.90
			10	263.90
15/12/2025	09:04:26.181	20		263.95
			20	263.95
			20	263.95
15/12/2025	09:02:54.297	3		263.95
			3	263.95
			3	263.95
15/12/2025	09:01:42.808	19		263.95
			19	263.95
			19	263.95
15/12/2025	09:01:10.856	180		263.50
			180	263.50
			180	263.50
15/12/2025	09:00:38.916	50		263.55
			50	263.55
			50	263.55
15/12/2025	09:00:32.720	80		263.55
			80	263.55
			80	263.55
15/12/2025	08:59:34.046	12		263.55
			12	263.55
			12	263.55
15/12/2025	08:58:18.914	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:57:02.318	8		263.05
			8	263.05
			8	263.05
15/12/2025	08:55:42.188	60		263.05
			60	263.05
			60	263.05
15/12/2025	08:55:16.853	3		263.05
			3	263.05
			3	263.05
15/12/2025	08:52:00.477	500		263.55
			500	263.55
			500	263.55
15/12/2025	08:51:57.657	1		263.55
			1	263.55
			1	263.55
15/12/2025	08:51:57.055	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:51:55.748	17		263.55
			17	263.55
			17	263.55
15/12/2025	08:51:53.932	50		263.55
			50	263.55
			50	263.55
15/12/2025	08:51:53.530	11		263.55
			11	263.55
			11	263.55
15/12/2025	08:51:52.926	12		263.55
			12	263.55
			12	263.55
15/12/2025	08:51:44.749	1		263.60
			1	263.60
			1	263.60
15/12/2025	08:51:43.044	2		263.60
			2	263.60
			2	263.60
15/12/2025	08:51:25.064	700		263.05
			700	263.05
			653	263.05
			1	263.05
			15	263.05
			7	263.05
			10	263.05
			3	263.05
			11	263.05
15/12/2025	08:50:37.662	140		263.55
			140	263.55
			140	263.55
15/12/2025	08:50:24.061	60		263.55
			60	263.55
			60	263.55
15/12/2025	08:48:51.541	18		263.55
			18	263.55
			18	263.55
15/12/2025	08:48:01.100	2		263.65
			2	263.65
			2	263.65
15/12/2025	08:47:48.042	250		263.60
			250	263.60
			250	263.60
15/12/2025	08:47:29.529	100		263.30
			100	263.30
			100	263.30
15/12/2025	08:46:23.897	4		263.60
			4	263.60
			4	263.60
15/12/2025	08:45:54.208	12		263.60
			12	263.60
			12	263.60
15/12/2025	08:45:39.080	10		263.30
			10	263.30
			10	263.30
15/12/2025	08:44:21.582	10		263.30
			10	263.30
			10	263.30
15/12/2025	08:44:15.361	1		263.30
			1	263.30
			1	263.30
15/12/2025	08:43:33.409	4		263.60
			4	263.60
			4	263.60
15/12/2025	08:42:14.787	5		263.85
			5	263.85
			5	263.85
15/12/2025	08:42:06.494	4		263.85
			4	263.85
			4	263.85
15/12/2025	08:41:45.192	4		263.85
			4	263.85
			4	263.85
15/12/2025	08:41:21.965	4		263.85
			4	263.85
			4	263.85
15/12/2025	08:40:30.067	10		263.85
			10	263.85
			10	263.85
15/12/2025	08:38:53.024	50		263.85
			50	263.85
			50	263.85
15/12/2025	08:37:26.788	58		263.50
			58	263.50
			10	263.50
			38	263.50
			10	263.50
15/12/2025	08:37:16.130	2		263.60
			2	263.60
			2	263.60
15/12/2025	08:37:11.957	50		263.65
			50	263.65
			50	263.65
15/12/2025	08:37:11.353	102		263.65
			102	263.65
			102	263.65
15/12/2025	08:36:58.227	8		263.95
			8	263.95
			8	263.95
15/12/2025	08:36:32.271	10		263.95
			10	263.95
			10	263.95
15/12/2025	08:36:00.228	3		263.55
			3	263.55
			3	263.55
15/12/2025	08:35:46.249	8		263.55
			8	263.55
			8	263.55
15/12/2025	08:35:40.211	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:35:30.409	37		263.95
			37	263.95
			37	263.95
15/12/2025	08:35:21.061	50		263.95
			50	263.95
			50	263.95
15/12/2025	08:34:57.226	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:34:17.899	111		263.55
			111	263.55
			111	263.55
15/12/2025	08:34:06.553	7		263.55
			7	263.55
			7	263.55
15/12/2025	08:33:24.618	12		263.95
			12	263.95
			12	263.95
15/12/2025	08:32:33.267	6		263.55
			6	263.55
			6	263.55
15/12/2025	08:30:07.047	2		263.95
			2	263.95
			2	263.95
15/12/2025	08:29:21.964	1		263.55
			1	263.55
			1	263.55
15/12/2025	08:27:45.603	90		263.55
			10	263.55
			80	263.55
			90	263.55
15/12/2025	08:26:59.548	100		263.55
			100	263.55
			100	263.55
15/12/2025	08:23:47.771	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:23:08.067	1		263.55
			1	263.55
			1	263.55
15/12/2025	08:22:49.702	20		263.55
			20	263.55
			20	263.55
15/12/2025	08:22:34.048	100		263.95
			100	263.95
			100	263.95
15/12/2025	08:22:07.203	4		263.95
			4	263.95
			4	263.95
15/12/2025	08:21:10.395	20		263.55
			20	263.55
			9	263.55
			11	263.55
15/12/2025	08:18:16.776	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:17:00.528	4		263.95
			4	263.95
			4	263.95
15/12/2025	08:16:44.234	9		263.95
			9	263.95
			9	263.95
15/12/2025	08:16:30.107	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:16:08.463	15		263.95
			15	263.95
			15	263.95
15/12/2025	08:16:02.748	11		263.95
			11	263.95
			11	263.95
15/12/2025	08:14:55.918	50		263.95
			50	263.95
			50	263.95
15/12/2025	08:12:56.007	3		263.55
			3	263.55
			3	263.55
15/12/2025	08:12:23.999	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:12:00.939	15		263.55
			15	263.55
			15	263.55
15/12/2025	08:10:27.407	4		263.95
			4	263.95
			4	263.95
15/12/2025	08:10:23.650	20		263.55
			20	263.55
			20	263.55
15/12/2025	08:09:24.220	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:09:16.214	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:07:30.443	209		263.55
			209	263.55
			209	263.55
15/12/2025	08:07:30.371	18		263.55
			18	263.55
			18	263.55
15/12/2025	08:07:29.763	250		263.55
			250	263.55
			250	263.55
15/12/2025	08:07:29.663	27		263.55
			27	263.55
			27	263.55
15/12/2025	08:07:29.158	41		263.55
			41	263.55
			41	263.55
15/12/2025	08:07:29.056	18		263.55
			18	263.55
			18	263.55
15/12/2025	08:07:28.450	1		263.55
			1	263.55
			1	263.55
15/12/2025	08:07:28.349	5		263.55
			5	263.55
			5	263.55
15/12/2025	08:07:27.844	6		263.55
			6	263.55
			6	263.55
15/12/2025	08:06:55.433	3		263.65
			3	263.65
			3	263.65
15/12/2025	08:05:59.204	15		263.70
			15	263.70
			15	263.70
15/12/2025	08:05:59.091	1		263.50
			1	263.50
			1	263.50
15/12/2025	08:05:39.771	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:05:23.695	60		263.50
			60	263.50
			60	263.50
15/12/2025	08:05:16.551	2		263.95
			2	263.95
			2	263.95
15/12/2025	08:05:10.489	2		263.95
			2	263.95
			2	263.95
15/12/2025	08:05:02.693	251		263.50
			250	263.50
			251	263.50
			1	263.50
15/12/2025	08:04:49.366	250		263.50
			250	263.50
			250	263.50
15/12/2025	08:04:45.251	20		263.50
			20	263.50
			20	263.50
15/12/2025	08:04:35.054	21		263.50
			21	263.50
			21	263.50
15/12/2025	08:03:07.608	38		263.50
			38	263.50
			38	263.50
15/12/2025	08:03:07.539	5		263.95
			5	263.95
			5	263.95
15/12/2025	08:02:59.055	20		263.95
			20	263.95
			20	263.95
15/12/2025	08:01:30.529	3		263.50
			3	263.50
			3	263.50
15/12/2025	08:00:53.512	1		263.95
			1	263.95
			1	263.95
15/12/2025	08:00:42.229	1		263.50
			1	263.50
			1	263.50
15/12/2025	08:00:04.571	10		263.95
			10	263.95
			10	263.95
15/12/2025	08:00:04.391	59		263.95
			59	263.95
			59	263.95
15/12/2025	08:00:03.584	93		263.50
			93	263.50
			93	263.50
15/12/2025	07:59:10.562	1		263.50
			1	263.50
			1	263.50
15/12/2025	07:58:42.630	3		263.50
			3	263.50
			3	263.50
15/12/2025	07:57:23.367	80		263.50
			80	263.50
			80	263.50
15/12/2025	07:56:51.383	33		263.50
			33	263.50
			33	263.50
15/12/2025	07:55:43.474	2		263.95
			2	263.95
			2	263.95
15/12/2025	07:55:12.176	25		263.95
			25	263.95
			25	263.95
15/12/2025	07:54:59.545	10		263.95
			10	263.95
			10	263.95
15/12/2025	07:54:46.043	3		263.50
			3	263.50
			3	263.50
15/12/2025	07:53:06.425	4		263.95
			4	263.95
			4	263.95
15/12/2025	07:52:10.155	8		263.95
			8	263.95
			8	263.95
15/12/2025	07:51:20.524	1		263.95
			1	263.95
			1	263.95
15/12/2025	07:51:16.313	25		263.40
			25	263.40
			25	263.40
15/12/2025	07:51:12.714	20		263.95
			20	263.95
			20	263.95
15/12/2025	07:50:13.223	30		263.55
			30	263.55
			30	263.55
15/12/2025	07:50:04.853	30		263.55
			30	263.55
			30	263.55
15/12/2025	07:49:13.440	6		263.50
			6	263.50
			6	263.50
15/12/2025	07:48:42.163	18		263.60
			18	263.60
			18	263.60
15/12/2025	07:47:55.347	2		263.60
			2	263.60
			2	263.60
15/12/2025	07:47:50.623	16		263.60
			16	263.60
			16	263.60
15/12/2025	07:47:50.019	1		263.60
			1	263.60
			1	263.60
15/12/2025	07:47:45.700	4		263.60
			4	263.60
			4	263.60
15/12/2025	07:47:43.653	5		263.60
			5	263.60
			5	263.60
15/12/2025	07:47:32.859	36		263.30
			36	263.30
			31	263.30
			5	263.30
15/12/2025	07:42:52.100	1		263.60
			1	263.60
			1	263.60
15/12/2025	07:39:31.267	2		263.95
			2	263.95
			2	263.95
15/12/2025	07:38:52.668	7		263.95
			7	263.95
			7	263.95
15/12/2025	07:37:23.096	20		263.95
			20	263.95
			20	263.95
15/12/2025	07:36:32.456	6		263.95
			6	263.95
			6	263.95
15/12/2025	07:36:26.111	1		263.40
			1	263.40
			1	263.40
15/12/2025	07:36:21.472	30		263.55
			30	263.55
			30	263.55
15/12/2025	07:36:17.742	111		263.60
			111	263.60
			111	263.60
15/12/2025	07:36:17.306	11		263.60
			11	263.60
			11	263.60
15/12/2025	07:35:45.811	250		263.60
			250	263.60
			250	263.60
15/12/2025	07:35:16.697	15		263.60
			15	263.60
			15	263.60
15/12/2025	07:33:25.107	25		263.80
			25	263.80
			25	263.80
15/12/2025	07:33:22.730	25		263.80
			25	263.80
			25	263.80
15/12/2025	07:32:57.776	107		263.75
			107	263.75
			107	263.75
15/12/2025	07:31:57.485	30		263.80
			30	263.80
			30	263.80
15/12/2025	07:31:33.322	120		263.95
			120	263.95
			120	263.95
15/12/2025	07:31:30.896	5		263.45
			5	263.45
			5	263.45
15/12/2025	07:31:10.673	1		263.95
			1	263.95
			1	263.95
15/12/2025	07:30:50.070	2 432		263.50
			7	263.50
			55	263.50
			4	263.50
			1	263.50
			45	263.50
			10	263.50
			6	263.50
			20	263.50
			100	263.50
			2	263.50
			1	263.50
			5	263.50
			3	263.50
			140	263.50
			6	263.50
			26	263.50
			4	263.50
			20	263.50
			73	263.50
			6	263.50
			2	263.50
			18	263.50
			20	263.50
			20	263.50
			50	263.50
			25	263.50
			29	263.50
			18	263.50
			3	263.50
			2	263.50
			10	263.50
			2	263.50
			20	263.50
			15	263.50
			5	263.50
			30	263.50
			4	263.50
			8	263.50
			28	263.50
			4	263.50
			100	263.50
			5	263.50
			20	263.50
			100	263.50
			18	263.50
			2	263.50
			80	263.50
			50	263.50
			40	263.50
			16	263.50
			10	263.50
			13	263.50
			100	263.50
			1	263.50
			15	263.50
			40	263.50
			23	263.50
			9	263.50
			15	263.50
			50	263.50
			6	263.50
			120	263.50
			1	263.50
			15	263.50
			15	263.50
			8	263.50
			5	263.50
			4	263.50
			20	263.50
			4	263.50
			9	263.50
			5	263.50
			38	263.50
			17	263.50
			3	263.50
			15	263.50
			5	263.50
			3	263.50
			10	263.50
			6	263.50
			18	263.50
			2	263.50
			8	263.50
			11	263.50
			10	263.50
			8	263.50
			41	263.50
			25	263.50
			20	263.50
			1	263.50
			1	263.50
			375	263.50
			15	263.50
			2	263.50
			50	263.50
			50	263.50
			500	263.50
			3	263.50
			19	263.50
			10	263.50
			13	263.50
			5	263.50
			3	263.50
			30	263.50
			25	263.50
			44	263.50
			2	263.50
			2	263.50
			18	263.50
			3	263.50
			10	263.50
			30	263.50
			37	263.50
			20	263.50
			11	263.50
			7	263.50
			4	263.50
			5	263.50
			40	263.50
			42	263.50
			4	263.50
			35	263.50
			11	263.50
			11	263.50
			2	263.50
			2	263.50
			20	263.50
			215	263.50
			5	263.50
			1	263.50
			40	263.50
			1	263.50
			25	263.50
			2	263.50
			2	263.50
			5	263.50
			50	263.50
			8	263.50
			4	263.50
			19	263.50
			2	263.50
			10	263.50
			500	263.50
			19	263.50
			4	263.50
			2	263.50
			19	263.50
			3	263.50
			1	263.50
			56	263.50
			3	263.50
			5	263.50
			11	263.50
			2	263.50
			20	263.50
			10	263.50
			3	263.50
			25	263.50
			6	263.50
			100	263.50
			2	263.50
			8	263.50
			4	263.50
			185	263.50
			11	263.50
			4	263.50
			4	263.50

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

Rheinmetall AG

Bid: 1 585.50
Ask: 1 586.00
Volume: 19 357
-2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:54:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice