Tradegate Exchange

Alphabet Inc. Class A

306

268

151.54

Date	Time	Volume	Order Volume	Price
04/07/2025	13:21:12.067	40		151.54
			40	151.54
			40	151.54
04/07/2025	13:19:54.557	33		151.54
			33	151.54
			33	151.54
04/07/2025	13:14:44.458	34		151.32
			34	151.32
			34	151.32
04/07/2025	13:14:02.117	1		151.40
			1	151.40
			1	151.40
04/07/2025	13:13:03.275	6		151.24
			6	151.24
			6	151.24
04/07/2025	13:11:39.030	98		151.34
			98	151.34
			98	151.34
04/07/2025	13:11:15.200	20		151.34
			20	151.34
			20	151.34
04/07/2025	13:09:38.408	50		151.38
			50	151.38
			50	151.38
04/07/2025	13:08:34.595	33		151.36
			33	151.36
			33	151.36
04/07/2025	13:08:30.617	100		151.36
			100	151.36
			100	151.36
04/07/2025	13:05:55.509	1		151.34
			1	151.34
			1	151.34
04/07/2025	13:05:53.052	80		151.18
			80	151.18
			80	151.18
04/07/2025	13:03:32.211	2		151.24
			2	151.24
			2	151.24
04/07/2025	13:03:10.415	35		151.24
			35	151.24
			35	151.24
04/07/2025	13:03:08.346	200		151.22
			200	151.22
			20	151.22
			180	151.22
04/07/2025	13:02:35.976	350		151.22
			350	151.22
			350	151.22
04/07/2025	13:02:02.832	53		151.40
			53	151.40
			53	151.40
04/07/2025	13:00:42.538	3		151.20
			3	151.20
			3	151.20
04/07/2025	13:00:26.844	300		151.20
			300	151.20
			300	151.20
04/07/2025	13:00:13.712	100		151.36
			100	151.36
			100	151.36
04/07/2025	13:00:09.538	1		151.36
			1	151.36
			1	151.36
04/07/2025	12:59:34.437	40		151.22
			40	151.22
			40	151.22
04/07/2025	12:57:23.586	10		151.34
			10	151.34
			10	151.34
04/07/2025	12:55:31.946	50		151.50
			50	151.50
			50	151.50
04/07/2025	12:55:23.992	301		151.50
			301	151.50
			300	151.50
			1	151.50
04/07/2025	12:55:09.402	20		151.52
			20	151.52
			20	151.52
04/07/2025	12:54:33.868	25		151.56
			25	151.56
			25	151.56
04/07/2025	12:53:11.005	9		151.62
			9	151.62
			9	151.62
04/07/2025	12:51:25.192	66		151.64
			66	151.64
			66	151.64
04/07/2025	12:48:45.471	7		151.66
			7	151.66
			7	151.66
04/07/2025	12:45:00.639	8		151.70
			8	151.70
			8	151.70
04/07/2025	12:42:51.454	18		151.70
			18	151.70
			18	151.70
04/07/2025	12:39:31.928	59		151.74
			59	151.74
			59	151.74
04/07/2025	12:38:32.515	10		151.74
			10	151.74
			10	151.74
04/07/2025	12:38:16.386	10		151.74
			10	151.74
			10	151.74
04/07/2025	12:36:58.183	7		151.74
			7	151.74
			7	151.74
04/07/2025	12:35:53.033	30		151.74
			30	151.74
			30	151.74
04/07/2025	12:35:32.910	3		151.74
			3	151.74
			3	151.74
04/07/2025	12:34:34.574	1		151.66
			1	151.66
			1	151.66
04/07/2025	12:32:49.095	50		151.52
			50	151.52
			50	151.52
04/07/2025	12:31:38.559	80		151.60
			80	151.60
			80	151.60
04/07/2025	12:27:52.361	40		151.58
			40	151.58
			40	151.58
04/07/2025	12:26:30.293	79		151.58
			79	151.58
			79	151.58
04/07/2025	12:24:52.418	4		151.66
			4	151.66
			4	151.66
04/07/2025	12:23:01.814	25		151.70
			25	151.70
			25	151.70
04/07/2025	12:20:44.178	2		151.54
			2	151.54
			2	151.54
04/07/2025	12:19:21.316	15		151.64
			15	151.64
			15	151.64
04/07/2025	12:18:06.954	68		151.64
			68	151.64
			68	151.64
04/07/2025	12:18:04.576	2		151.64
			2	151.64
			2	151.64
04/07/2025	12:16:27.307	10		151.64
			10	151.64
			10	151.64
04/07/2025	12:16:14.563	41		151.66
			41	151.66
			41	151.66
04/07/2025	12:16:07.869	4		151.66
			4	151.66
			4	151.66
04/07/2025	12:13:04.963	30		151.52
			30	151.52
			30	151.52
04/07/2025	12:07:09.605	20		151.58
			20	151.58
			20	151.58
04/07/2025	12:06:31.434	250		151.60
			250	151.60
			250	151.60
04/07/2025	12:05:37.069	30		151.66
			30	151.66
			30	151.66
04/07/2025	12:05:31.710	100		151.66
			100	151.66
			100	151.66
04/07/2025	12:02:10.575	20		151.60
			20	151.60
			20	151.60
04/07/2025	12:00:40.032	49		151.66
			49	151.66
			49	151.66
04/07/2025	11:56:38.324	50		151.78
			50	151.78
			50	151.78
04/07/2025	11:55:27.154	4		151.78
			4	151.78
			4	151.78
04/07/2025	11:54:38.793	10		151.80
			10	151.80
			10	151.80
04/07/2025	11:51:54.998	82		151.82
			82	151.82
			82	151.82
04/07/2025	11:51:31.498	250		151.68
			250	151.68
			250	151.68
04/07/2025	11:43:17.890	250		151.60
			250	151.60
			250	151.60
04/07/2025	11:40:54.427	75		151.70
			75	151.70
			75	151.70
04/07/2025	11:38:14.551	15		151.54
			15	151.54
			15	151.54
04/07/2025	11:35:12.814	50		151.70
			50	151.70
			50	151.70
04/07/2025	11:31:47.137	5		151.54
			5	151.54
			5	151.54
04/07/2025	11:30:31.566	32		151.58
			32	151.58
			32	151.58
04/07/2025	11:27:45.644	27		151.52
			27	151.52
			27	151.52
04/07/2025	11:27:44.558	15		151.58
			15	151.58
			15	151.58
04/07/2025	11:27:43.153	17		151.58
			17	151.58
			17	151.58
04/07/2025	11:27:32.342	40		151.58
			40	151.58
			40	151.58
04/07/2025	11:26:18.883	100		151.58
			100	151.58
			100	151.58
04/07/2025	11:24:21.313	20		151.58
			20	151.58
			20	151.58
04/07/2025	11:23:16.827	25		151.52
			25	151.52
			25	151.52
04/07/2025	11:21:26.425	4		151.52
			4	151.52
			4	151.52
04/07/2025	11:20:46.078	2		151.62
			2	151.62
			2	151.62
04/07/2025	11:19:52.980	50		151.62
			50	151.62
			50	151.62
04/07/2025	11:18:12.172	31		151.52
			31	151.52
			31	151.52
04/07/2025	11:16:57.927	3		151.52
			3	151.52
			3	151.52
04/07/2025	11:16:06.184	22		151.52
			22	151.52
			22	151.52
04/07/2025	11:14:36.122	40		151.64
			40	151.64
			40	151.64
04/07/2025	11:14:22.743	7		151.64
			7	151.64
			7	151.64
04/07/2025	11:13:30.100	100		151.66
			100	151.66
			100	151.66
04/07/2025	11:12:07.371	20		151.66
			20	151.66
			20	151.66
04/07/2025	11:10:53.327	200		151.60
			200	151.60
			200	151.60
04/07/2025	11:08:57.780	14		151.60
			14	151.60
			14	151.60
04/07/2025	11:05:39.837	16		151.72
			16	151.72
			16	151.72
04/07/2025	11:05:21.298	15		151.58
			15	151.58
			15	151.58
04/07/2025	11:05:16.939	9		151.72
			9	151.72
			9	151.72
04/07/2025	11:04:54.093	8		151.72
			8	151.72
			8	151.72
04/07/2025	11:04:37.583	3		151.72
			3	151.72
			3	151.72
04/07/2025	11:04:08.642	75		151.56
			75	151.56
			75	151.56
04/07/2025	11:03:49.723	350		151.56
			350	151.56
			350	151.56
04/07/2025	11:03:09.174	110		151.56
			110	151.56
			110	151.56
04/07/2025	11:02:19.035	2		151.66
			2	151.66
			2	151.66
04/07/2025	11:01:38.302	15		151.64
			15	151.64
			15	151.64
04/07/2025	11:01:29.684	86		151.52
			86	151.52
			86	151.52
04/07/2025	10:59:42.609	1		151.68
			1	151.68
			1	151.68
04/07/2025	10:56:16.342	50		151.52
			50	151.52
			50	151.52
04/07/2025	10:56:15.090	1		151.52
			1	151.52
			1	151.52
04/07/2025	10:54:19.146	65		151.64
			65	151.64
			65	151.64
04/07/2025	10:54:10.344	10		151.64
			10	151.64
			10	151.64
04/07/2025	10:53:16.960	100		151.52
			100	151.52
			100	151.52
04/07/2025	10:50:39.969	7		151.76
			7	151.76
			7	151.76
04/07/2025	10:49:27.966	100		151.78
			100	151.78
			100	151.78
04/07/2025	10:45:42.345	30		151.82
			30	151.82
			30	151.82
04/07/2025	10:41:58.732	1		151.82
			1	151.82
			1	151.82
04/07/2025	10:41:36.509	30		151.90
			30	151.90
			30	151.90
04/07/2025	10:40:14.309	2		152.00
			2	152.00
			2	152.00
04/07/2025	10:39:49.429	10		151.92
			10	151.92
			10	151.92
04/07/2025	10:39:03.271	3		152.00
			3	152.00
			3	152.00
04/07/2025	10:38:20.199	3		151.82
			3	151.82
			3	151.82
04/07/2025	10:38:06.703	1		151.92
			1	151.92
			1	151.92
04/07/2025	10:37:19.202	30		151.94
			30	151.94
			30	151.94
04/07/2025	10:36:42.899	1		151.94
			1	151.94
			1	151.94
04/07/2025	10:34:13.028	6		151.84
			6	151.84
			6	151.84
04/07/2025	10:32:23.414	10		152.04
			10	152.04
			10	152.04
04/07/2025	10:30:49.378	15		152.04
			15	152.04
			15	152.04
04/07/2025	10:28:33.154	6		152.00
			6	152.00
			6	152.00
04/07/2025	10:28:01.733	5		152.00
			5	152.00
			5	152.00
04/07/2025	10:27:17.697	10		152.00
			10	152.00
			10	152.00
04/07/2025	10:27:11.429	1		151.86
			1	151.86
			1	151.86
04/07/2025	10:25:55.154	3		152.00
			3	152.00
			3	152.00
04/07/2025	10:23:29.266	24		151.84
			1	151.84
			14	151.84
			23	151.84
			10	151.84
04/07/2025	10:22:41.944	200		151.98
			200	151.98
			200	151.98
04/07/2025	10:22:10.989	2		151.94
			2	151.94
			2	151.94
04/07/2025	10:21:48.432	20		151.90
			20	151.90
			20	151.90
04/07/2025	10:19:10.790	40		151.78
			40	151.78
			40	151.78
04/07/2025	10:18:29.547	7		151.78
			7	151.78
			7	151.78
04/07/2025	10:16:45.896	5		151.78
			5	151.78
			5	151.78
04/07/2025	10:15:42.719	10		151.80
			10	151.80
			10	151.80
04/07/2025	10:08:48.839	200		151.82
			200	151.82
			200	151.82
04/07/2025	10:08:16.079	40		151.82
			40	151.82
			40	151.82
04/07/2025	10:05:49.501	32		151.94
			2	151.94
			30	151.94
			32	151.94
04/07/2025	10:05:19.267	250		151.82
			250	151.82
			250	151.82
04/07/2025	10:04:39.767	20		151.96
			20	151.96
			20	151.96
04/07/2025	10:03:13.042	5		151.86
			5	151.86
			5	151.86
04/07/2025	09:59:47.942	130		151.86
			130	151.86
			130	151.86
04/07/2025	09:59:28.980	8		151.86
			8	151.86
			8	151.86
04/07/2025	09:58:14.207	32		152.00
			32	152.00
			32	152.00
04/07/2025	09:57:19.801	7		152.00
			7	152.00
			7	152.00
04/07/2025	09:56:54.612	6		151.86
			6	151.86
			6	151.86
04/07/2025	09:56:08.435	6		151.86
			6	151.86
			6	151.86
04/07/2025	09:55:30.830	23		151.94
			23	151.94
			23	151.94
04/07/2025	09:54:27.591	20		151.86
			20	151.86
			20	151.86
04/07/2025	09:54:07.487	40		151.84
			40	151.84
			40	151.84
04/07/2025	09:54:04.958	45		151.94
			45	151.94
			45	151.94
04/07/2025	09:53:42.223	20		151.92
			20	151.92
			20	151.92
04/07/2025	09:51:27.794	22		151.94
			22	151.94
			22	151.94
04/07/2025	09:49:19.777	45		151.94
			45	151.94
			45	151.94
04/07/2025	09:49:18.406	8		151.94
			8	151.94
			8	151.94
04/07/2025	09:48:17.930	50		151.94
			50	151.94
			50	151.94
04/07/2025	09:46:36.158	1		151.94
			1	151.94
			1	151.94
04/07/2025	09:46:33.458	75		151.94
			75	151.94
			75	151.94
04/07/2025	09:45:50.729	2		151.94
			2	151.94
			2	151.94
04/07/2025	09:45:43.911	350		151.92
			350	151.92
			350	151.92
04/07/2025	09:45:15.875	6		151.88
			6	151.88
			6	151.88
04/07/2025	09:45:08.853	150		151.92
			150	151.92
			150	151.92
04/07/2025	09:45:00.786	1		151.92
			1	151.92
			1	151.92
04/07/2025	09:44:55.130	135		151.90
			135	151.90
			135	151.90
04/07/2025	09:44:49.168	16		151.90
			16	151.90
			1	151.90
			15	151.90
04/07/2025	09:44:37.600	350		151.90
			350	151.90
			350	151.90
04/07/2025	09:43:50.776	2		151.84
			2	151.84
			2	151.84
04/07/2025	09:42:04.702	43		151.84
			43	151.84
			43	151.84
04/07/2025	09:40:57.202	8		151.84
			8	151.84
			8	151.84
04/07/2025	09:40:56.331	3		151.84
			3	151.84
			3	151.84
04/07/2025	09:40:19.814	20		151.96
			20	151.96
			20	151.96
04/07/2025	09:40:13.194	1		151.96
			1	151.96
			1	151.96
04/07/2025	09:39:49.056	20		151.96
			20	151.96
			20	151.96
04/07/2025	09:38:48.600	4		151.96
			4	151.96
			4	151.96
04/07/2025	09:38:09.112	7		151.80
			7	151.80
			7	151.80
04/07/2025	09:37:52.712	19		151.78
			19	151.78
			19	151.78
04/07/2025	09:37:45.389	3		151.94
			3	151.94
			3	151.94
04/07/2025	09:36:37.131	250		151.76
			250	151.76
			250	151.76
04/07/2025	09:35:37.462	1		151.94
			1	151.94
			1	151.94
04/07/2025	09:34:46.220	11		151.80
			11	151.80
			11	151.80
04/07/2025	09:33:32.734	40		151.84
			40	151.84
			40	151.84
04/07/2025	09:32:40.236	20		151.80
			20	151.80
			20	151.80
04/07/2025	09:30:45.721	5		151.74
			5	151.74
			1	151.74
			4	151.74
04/07/2025	09:29:58.790	350		151.64
			350	151.64
			350	151.64
04/07/2025	09:29:24.966	122		151.74
			122	151.74
			122	151.74
04/07/2025	09:28:56.529	50		151.64
			50	151.64
			50	151.64
04/07/2025	09:26:48.225	130		151.80
			130	151.80
			130	151.80
04/07/2025	09:26:05.766	28		151.80
			28	151.80
			28	151.80
04/07/2025	09:25:37.453	8		151.80
			8	151.80
			8	151.80
04/07/2025	09:25:36.854	12		151.80
			12	151.80
			12	151.80
04/07/2025	09:25:36.309	1		151.66
			1	151.66
			1	151.66
04/07/2025	09:25:03.551	66		151.80
			66	151.80
			66	151.80
04/07/2025	09:24:23.219	14		151.72
			14	151.72
			14	151.72
04/07/2025	09:23:30.038	60		151.72
			60	151.72
			60	151.72
04/07/2025	09:22:55.275	32		151.72
			32	151.72
			32	151.72
04/07/2025	09:21:14.756	1		151.78
			1	151.78
			1	151.78
04/07/2025	09:20:57.148	275		151.64
			275	151.64
			171	151.64
			104	151.64
04/07/2025	09:20:48.938	46		151.50
			20	151.50
			10	151.50
			46	151.50
			8	151.50
			8	151.50
04/07/2025	09:20:34.688	250		151.68
			250	151.68
			250	151.68
04/07/2025	09:20:23.862	4		151.88
			4	151.88
			4	151.88
04/07/2025	09:19:02.332	10		151.94
			10	151.94
			10	151.94
04/07/2025	09:15:53.971	15		151.74
			15	151.74
			15	151.74
04/07/2025	09:15:41.142	66		151.94
			66	151.94
			66	151.94
04/07/2025	09:14:03.383	23		151.66
			23	151.66
			23	151.66
04/07/2025	09:13:22.869	15		151.70
			15	151.70
			15	151.70
04/07/2025	09:13:13.963	7		151.70
			7	151.70
			7	151.70
04/07/2025	09:10:57.130	221		151.66
			221	151.66
			221	151.66
04/07/2025	09:10:24.509	75		151.66
			75	151.66
			75	151.66
04/07/2025	09:10:04.565	30		151.66
			30	151.66
			30	151.66
04/07/2025	09:10:04.501	22		151.80
			22	151.80
			10	151.80
			12	151.80
04/07/2025	09:09:33.972	127		151.82
			127	151.82
			127	151.82
04/07/2025	09:06:49.615	100		151.86
			100	151.86
			100	151.86
04/07/2025	09:06:34.959	18		152.00
			18	152.00
			18	152.00
04/07/2025	09:06:26.057	400		152.00
			400	152.00
			20	152.00
			380	152.00
04/07/2025	09:03:48.265	8		152.44
			8	152.44
			8	152.44
04/07/2025	09:03:08.180	8		151.82
			8	151.82
			8	151.82
04/07/2025	09:01:47.572	150		152.30
			150	152.30
			150	152.30
04/07/2025	09:00:23.560	7		151.82
			7	151.82
			7	151.82
04/07/2025	08:59:56.874	10		152.24
			10	152.24
			10	152.24
04/07/2025	08:58:31.623	10		152.28
			10	152.28
			10	152.28
04/07/2025	08:57:10.086	20		152.28
			20	152.28
			20	152.28
04/07/2025	08:54:19.841	1		152.28
			1	152.28
			1	152.28
04/07/2025	08:51:58.167	10		151.82
			10	151.82
			10	151.82
04/07/2025	08:49:20.579	20		151.82
			20	151.82
			20	151.82
04/07/2025	08:49:08.300	571		152.02
			400	152.02
			571	152.02
			5	152.02
			118	152.02
			48	152.02
04/07/2025	08:46:36.028	7		152.00
			7	152.00
			7	152.00
04/07/2025	08:46:11.597	1		152.00
			1	152.00
			1	152.00
04/07/2025	08:45:39.390	43		152.00
			43	152.00
			43	152.00
04/07/2025	08:45:22.599	1		152.00
			1	152.00
			1	152.00
04/07/2025	08:44:22.722	11		151.90
			11	151.90
			11	151.90
04/07/2025	08:43:30.399	2		152.00
			2	152.00
			2	152.00
04/07/2025	08:43:07.027	20		152.00
			20	152.00
			20	152.00
04/07/2025	08:39:56.469	50		152.00
			50	152.00
			50	152.00
04/07/2025	08:37:23.996	2		151.82
			2	151.82
			2	151.82
04/07/2025	08:36:07.839	6		152.00
			6	152.00
			6	152.00
04/07/2025	08:35:54.753	5		151.82
			5	151.82
			5	151.82
04/07/2025	08:34:21.967	20		152.00
			20	152.00
			20	152.00
04/07/2025	08:32:20.946	4		151.82
			4	151.82
			4	151.82
04/07/2025	08:31:24.461	2		152.00
			2	152.00
			2	152.00
04/07/2025	08:30:25.567	20		152.00
			20	152.00
			20	152.00
04/07/2025	08:28:06.877	3		151.82
			3	151.82
			3	151.82
04/07/2025	08:27:52.897	1		152.00
			1	152.00
			1	152.00
04/07/2025	08:27:02.319	25		152.00
			25	152.00
			25	152.00
04/07/2025	08:26:27.665	30		152.00
			10	152.00
			20	152.00
			30	152.00
04/07/2025	08:26:07.981	33		152.02
			33	152.02
			33	152.02
04/07/2025	08:23:06.355	7		152.02
			7	152.02
			7	152.02
04/07/2025	08:19:34.775	5		152.00
			5	152.00
			5	152.00
04/07/2025	08:16:25.435	9		152.02
			9	152.02
			9	152.02
04/07/2025	08:12:25.673	10		152.10
			10	152.10
			10	152.10
04/07/2025	08:11:37.392	62		152.18
			62	152.18
			62	152.18
04/07/2025	08:10:59.462	11		152.12
			11	152.12
			11	152.12
04/07/2025	08:09:43.504	2		152.22
			2	152.22
			2	152.22
04/07/2025	08:09:25.243	3		152.22
			3	152.22
			3	152.22
04/07/2025	08:09:22.207	13		152.22
			13	152.22
			13	152.22
04/07/2025	08:06:36.064	49		152.26
			49	152.26
			49	152.26
04/07/2025	08:05:24.143	20		152.26
			20	152.26
			20	152.26
04/07/2025	08:04:37.345	7		152.20
			7	152.20
			7	152.20
04/07/2025	08:04:21.711	11		152.20
			11	152.20
			11	152.20
04/07/2025	08:01:57.230	3		152.44
			3	152.44
			3	152.44
04/07/2025	08:00:23.815	19		152.44
			19	152.44
			19	152.44
04/07/2025	08:00:20.106	3		152.12
			3	152.12
			3	152.12
04/07/2025	08:00:11.587	13		152.12
			13	152.12
			13	152.12
04/07/2025	08:00:09.931	10		152.12
			10	152.12
			10	152.12
04/07/2025	07:59:43.864	7		152.12
			7	152.12
			7	152.12
04/07/2025	07:56:40.608	6		152.44
			6	152.44
			6	152.44
04/07/2025	07:51:26.244	6		152.44
			6	152.44
			6	152.44
04/07/2025	07:48:21.396	26		152.12
			26	152.12
			26	152.12
04/07/2025	07:39:27.249	3		152.12
			3	152.12
			3	152.12
04/07/2025	07:32:51.208	565		152.44
			5	152.44
			5	152.44
			10	152.44
			2	152.44
			5	152.44
			20	152.44
			35	152.44
			8	152.44
			20	152.44
			2	152.44
			11	152.44
			1	152.44
			10	152.44
			7	152.44
			462	152.44
			30	152.44
			30	152.44
			1	152.44
			466	152.44

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 754.50
Ask: 1 755.50
Volume: 35 962
+3.21%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 13:21:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice