Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
1294
1006
163.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 15:22:28.457 | 100 | 163.06 | |
| 100 | 163.06 | |||
| 100 | 163.06 | |||
| 01/08/2025 | 15:22:25.833 | 25 | 163.22 | |
| 25 | 163.22 | |||
| 25 | 163.22 | |||
| 01/08/2025 | 15:22:23.225 | 30 | 163.22 | |
| 30 | 163.22 | |||
| 30 | 163.22 | |||
| 01/08/2025 | 15:22:13.833 | 300 | 163.22 | |
| 300 | 163.22 | |||
| 300 | 163.22 | |||
| 01/08/2025 | 15:22:04.154 | 200 | 163.26 | |
| 200 | 163.26 | |||
| 200 | 163.26 | |||
| 01/08/2025 | 15:21:22.104 | 34 | 163.20 | |
| 34 | 163.20 | |||
| 34 | 163.20 | |||
| 01/08/2025 | 15:20:11.372 | 18 | 163.32 | |
| 18 | 163.32 | |||
| 18 | 163.32 | |||
| 01/08/2025 | 15:20:05.740 | 14 | 163.22 | |
| 14 | 163.22 | |||
| 14 | 163.22 | |||
| 01/08/2025 | 15:20:03.354 | 100 | 163.24 | |
| 100 | 163.24 | |||
| 100 | 163.24 | |||
| 01/08/2025 | 15:19:19.956 | 150 | 162.90 | |
| 150 | 162.90 | |||
| 150 | 162.90 | |||
| 01/08/2025 | 15:19:12.707 | 10 | 163.02 | |
| 10 | 163.02 | |||
| 10 | 163.02 | |||
| 01/08/2025 | 15:19:05.506 | 8 | 162.96 | |
| 8 | 162.96 | |||
| 8 | 162.96 | |||
| 01/08/2025 | 15:18:32.070 | 9 | 162.98 | |
| 9 | 162.98 | |||
| 9 | 162.98 | |||
| 01/08/2025 | 15:18:27.225 | 1 | 162.98 | |
| 1 | 162.98 | |||
| 1 | 162.98 | |||
| 01/08/2025 | 15:17:57.055 | 16 | 163.10 | |
| 16 | 163.10 | |||
| 16 | 163.10 | |||
| 01/08/2025 | 15:17:51.215 | 30 | 163.06 | |
| 30 | 163.06 | |||
| 30 | 163.06 | |||
| 01/08/2025 | 15:17:33.080 | 140 | 163.00 | |
| 140 | 163.00 | |||
| 140 | 163.00 | |||
| 01/08/2025 | 15:17:22.886 | 8 | 162.96 | |
| 8 | 162.96 | |||
| 8 | 162.96 | |||
| 01/08/2025 | 15:17:09.983 | 18 | 162.92 | |
| 18 | 162.92 | |||
| 18 | 162.92 | |||
| 01/08/2025 | 15:17:02.297 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 01/08/2025 | 15:16:51.317 | 15 | 162.98 | |
| 15 | 162.98 | |||
| 15 | 162.98 | |||
| 01/08/2025 | 15:16:42.773 | 1 | 162.92 | |
| 1 | 162.92 | |||
| 1 | 162.92 | |||
| 01/08/2025 | 15:16:23.995 | 40 | 163.00 | |
| 40 | 163.00 | |||
| 40 | 163.00 | |||
| 01/08/2025 | 15:15:37.965 | 3 | 163.08 | |
| 3 | 163.08 | |||
| 3 | 163.08 | |||
| 01/08/2025 | 15:15:33.841 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 01/08/2025 | 15:15:26.993 | 10 | 163.10 | |
| 10 | 163.10 | |||
| 10 | 163.10 | |||
| 01/08/2025 | 15:15:25.090 | 1 | 163.10 | |
| 1 | 163.10 | |||
| 1 | 163.10 | |||
| 01/08/2025 | 15:14:58.064 | 12 | 163.08 | |
| 12 | 163.08 | |||
| 12 | 163.08 | |||
| 01/08/2025 | 15:14:27.513 | 1 | 163.10 | |
| 1 | 163.10 | |||
| 1 | 163.10 | |||
| 01/08/2025 | 15:14:07.182 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 01/08/2025 | 15:13:30.471 | 12 | 163.06 | |
| 12 | 163.06 | |||
| 12 | 163.06 | |||
| 01/08/2025 | 15:13:18.167 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 01/08/2025 | 15:13:03.190 | 12 | 163.02 | |
| 12 | 163.02 | |||
| 12 | 163.02 | |||
| 01/08/2025 | 15:13:00.612 | 200 | 163.18 | |
| 200 | 163.18 | |||
| 200 | 163.18 | |||
| 01/08/2025 | 15:12:44.743 | 30 | 163.22 | |
| 30 | 163.22 | |||
| 30 | 163.22 | |||
| 01/08/2025 | 15:12:16.685 | 13 | 163.06 | |
| 13 | 163.06 | |||
| 13 | 163.06 | |||
| 01/08/2025 | 15:11:12.342 | 3 | 163.10 | |
| 3 | 163.10 | |||
| 3 | 163.10 | |||
| 01/08/2025 | 15:10:50.054 | 18 | 163.24 | |
| 18 | 163.24 | |||
| 18 | 163.24 | |||
| 01/08/2025 | 15:09:48.259 | 7 | 163.14 | |
| 7 | 163.14 | |||
| 7 | 163.14 | |||
| 01/08/2025 | 15:09:25.444 | 1 | 163.12 | |
| 1 | 163.12 | |||
| 1 | 163.12 | |||
| 01/08/2025 | 15:08:35.637 | 4 | 163.14 | |
| 4 | 163.14 | |||
| 4 | 163.14 | |||
| 01/08/2025 | 15:08:26.202 | 20 | 162.94 | |
| 20 | 162.94 | |||
| 20 | 162.94 | |||
| 01/08/2025 | 15:08:23.824 | 8 | 163.06 | |
| 8 | 163.06 | |||
| 8 | 163.06 | |||
| 01/08/2025 | 15:08:11.451 | 10 | 163.16 | |
| 10 | 163.16 | |||
| 10 | 163.16 | |||
| 01/08/2025 | 15:07:44.930 | 10 | 163.14 | |
| 10 | 163.14 | |||
| 10 | 163.14 | |||
| 01/08/2025 | 15:07:33.446 | 72 | 163.14 | |
| 72 | 163.14 | |||
| 72 | 163.14 | |||
| 01/08/2025 | 15:06:44.269 | 7 | 163.00 | |
| 7 | 163.00 | |||
| 7 | 163.00 | |||
| 01/08/2025 | 15:06:24.121 | 1 | 163.06 | |
| 1 | 163.06 | |||
| 1 | 163.06 | |||
| 01/08/2025 | 15:04:33.838 | 1 | 162.90 | |
| 1 | 162.90 | |||
| 1 | 162.90 | |||
| 01/08/2025 | 15:04:20.390 | 10 | 162.88 | |
| 10 | 162.88 | |||
| 10 | 162.88 | |||
| 01/08/2025 | 15:04:13.355 | 15 | 163.06 | |
| 15 | 163.06 | |||
| 15 | 163.06 | |||
| 01/08/2025 | 15:03:53.608 | 12 | 162.98 | |
| 12 | 162.98 | |||
| 12 | 162.98 | |||
| 01/08/2025 | 15:03:50.158 | 3 | 163.02 | |
| 3 | 163.02 | |||
| 3 | 163.02 | |||
| 01/08/2025 | 15:03:37.795 | 20 | 163.00 | |
| 20 | 163.00 | |||
| 20 | 163.00 | |||
| 01/08/2025 | 15:03:37.040 | 9 | 163.10 | |
| 9 | 163.10 | |||
| 9 | 163.10 | |||
| 01/08/2025 | 15:02:19.276 | 5 | 163.18 | |
| 5 | 163.18 | |||
| 5 | 163.18 | |||
| 01/08/2025 | 15:02:15.168 | 40 | 163.00 | |
| 40 | 163.00 | |||
| 40 | 163.00 | |||
| 01/08/2025 | 15:02:14.003 | 35 | 163.00 | |
| 35 | 163.00 | |||
| 35 | 163.00 | |||
| 01/08/2025 | 15:01:24.993 | 100 | 162.94 | |
| 100 | 162.94 | |||
| 100 | 162.94 | |||
| 01/08/2025 | 15:00:54.690 | 19 | 162.92 | |
| 19 | 162.92 | |||
| 19 | 162.92 | |||
| 01/08/2025 | 15:00:45.404 | 20 | 162.94 | |
| 20 | 162.94 | |||
| 20 | 162.94 | |||
| 01/08/2025 | 15:00:36.971 | 71 | 162.84 | |
| 71 | 162.84 | |||
| 71 | 162.84 | |||
| 01/08/2025 | 15:00:28.110 | 61 | 163.00 | |
| 60 | 163.00 | |||
| 1 | 163.00 | |||
| 61 | 163.00 | |||
| 01/08/2025 | 14:59:37.588 | 30 | 163.20 | |
| 30 | 163.20 | |||
| 30 | 163.20 | |||
| 01/08/2025 | 14:59:02.561 | 5 | 163.10 | |
| 5 | 163.10 | |||
| 5 | 163.10 | |||
| 01/08/2025 | 14:59:01.947 | 125 | 163.04 | |
| 125 | 163.04 | |||
| 125 | 163.04 | |||
| 01/08/2025 | 14:59:01.293 | 10 | 163.10 | |
| 10 | 163.10 | |||
| 10 | 163.10 | |||
| 01/08/2025 | 14:58:11.401 | 30 | 163.12 | |
| 30 | 163.12 | |||
| 30 | 163.12 | |||
| 01/08/2025 | 14:58:07.584 | 3 | 163.14 | |
| 3 | 163.14 | |||
| 3 | 163.14 | |||
| 01/08/2025 | 14:57:57.433 | 1 | 163.26 | |
| 1 | 163.26 | |||
| 1 | 163.26 | |||
| 01/08/2025 | 14:57:47.133 | 13 | 163.32 | |
| 13 | 163.32 | |||
| 13 | 163.32 | |||
| 01/08/2025 | 14:56:04.042 | 35 | 163.08 | |
| 35 | 163.08 | |||
| 35 | 163.08 | |||
| 01/08/2025 | 14:55:33.067 | 3 | 162.88 | |
| 3 | 162.88 | |||
| 3 | 162.88 | |||
| 01/08/2025 | 14:55:24.303 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 01/08/2025 | 14:55:16.287 | 600 | 163.00 | |
| 11 | 163.00 | |||
| 30 | 163.00 | |||
| 53 | 163.00 | |||
| 35 | 163.00 | |||
| 8 | 163.00 | |||
| 2 | 163.00 | |||
| 600 | 163.00 | |||
| 100 | 163.00 | |||
| 132 | 163.00 | |||
| 7 | 163.00 | |||
| 30 | 163.00 | |||
| 12 | 163.00 | |||
| 10 | 163.00 | |||
| 170 | 163.00 | |||
| 01/08/2025 | 14:55:16.057 | 156 | 163.00 | |
| 3 | 163.00 | |||
| 15 | 163.00 | |||
| 40 | 163.00 | |||
| 20 | 163.00 | |||
| 5 | 163.00 | |||
| 9 | 163.00 | |||
| 15 | 163.00 | |||
| 156 | 163.00 | |||
| 10 | 163.00 | |||
| 15 | 163.00 | |||
| 10 | 163.00 | |||
| 14 | 163.00 | |||
| 01/08/2025 | 14:54:06.153 | 27 | 163.14 | |
| 27 | 163.14 | |||
| 27 | 163.14 | |||
| 01/08/2025 | 14:54:06.077 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 01/08/2025 | 14:53:45.505 | 40 | 163.02 | |
| 40 | 163.02 | |||
| 40 | 163.02 | |||
| 01/08/2025 | 14:53:20.047 | 30 | 163.10 | |
| 30 | 163.10 | |||
| 30 | 163.10 | |||
| 01/08/2025 | 14:53:06.914 | 12 | 163.02 | |
| 12 | 163.02 | |||
| 12 | 163.02 | |||
| 01/08/2025 | 14:52:38.495 | 152 | 163.22 | |
| 152 | 163.22 | |||
| 152 | 163.22 | |||
| 01/08/2025 | 14:51:30.952 | 10 | 163.10 | |
| 10 | 163.10 | |||
| 10 | 163.10 | |||
| 01/08/2025 | 14:50:59.320 | 30 | 163.16 | |
| 30 | 163.16 | |||
| 30 | 163.16 | |||
| 01/08/2025 | 14:50:34.490 | 50 | 163.14 | |
| 50 | 163.14 | |||
| 50 | 163.14 | |||
| 01/08/2025 | 14:50:34.426 | 60 | 163.14 | |
| 60 | 163.14 | |||
| 60 | 163.14 | |||
| 01/08/2025 | 14:50:34.282 | 162 | 163.20 | |
| 12 | 163.20 | |||
| 162 | 163.20 | |||
| 150 | 163.20 | |||
| 01/08/2025 | 14:50:05.838 | 15 | 163.34 | |
| 15 | 163.34 | |||
| 15 | 163.34 | |||
| 01/08/2025 | 14:49:33.486 | 40 | 163.24 | |
| 40 | 163.24 | |||
| 40 | 163.24 | |||
| 01/08/2025 | 14:49:33.350 | 49 | 163.24 | |
| 4 | 163.24 | |||
| 45 | 163.24 | |||
| 49 | 163.24 | |||
| 01/08/2025 | 14:49:28.082 | 16 | 163.30 | |
| 10 | 163.30 | |||
| 16 | 163.30 | |||
| 6 | 163.30 | |||
| 01/08/2025 | 14:48:16.814 | 300 | 163.40 | |
| 300 | 163.40 | |||
| 300 | 163.40 | |||
| 01/08/2025 | 14:48:12.498 | 20 | 163.42 | |
| 20 | 163.42 | |||
| 20 | 163.42 | |||
| 01/08/2025 | 14:47:56.613 | 15 | 163.42 | |
| 15 | 163.42 | |||
| 15 | 163.42 | |||
| 01/08/2025 | 14:46:32.125 | 30 | 163.72 | |
| 30 | 163.72 | |||
| 30 | 163.72 | |||
| 01/08/2025 | 14:45:56.272 | 20 | 163.80 | |
| 20 | 163.80 | |||
| 20 | 163.80 | |||
| 01/08/2025 | 14:45:49.911 | 3 | 163.82 | |
| 3 | 163.82 | |||
| 3 | 163.82 | |||
| 01/08/2025 | 14:45:37.109 | 13 | 163.74 | |
| 13 | 163.74 | |||
| 13 | 163.74 | |||
| 01/08/2025 | 14:45:22.063 | 6 | 163.98 | |
| 6 | 163.98 | |||
| 6 | 163.98 | |||
| 01/08/2025 | 14:45:19.371 | 92 | 163.90 | |
| 92 | 163.90 | |||
| 92 | 163.90 | |||
| 01/08/2025 | 14:44:36.621 | 15 | 163.92 | |
| 15 | 163.92 | |||
| 15 | 163.92 | |||
| 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 |
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: 189.02 / Ask: 189.16
Turnover: 73 221 TEUR -
Nvidia Corp.
Bid: 150.54 / Ask: 150.62
Turnover: 47 816 TEUR -
Novo-Nordisk AS
Bid: 41.665 / Ask: 41.68
Turnover: 43 826 TEUR -
Rheinmetall AG
Bid: 1 696.50
Ask: 1 697.50
Turnover: 39 242 TEUR -
Allianz SE
Bid: 338.00 / Ask: 338.10
Turnover: 24 501 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 15:23:07
Last Update:
01/08/2025 @ 15:23:07