Alphabet Inc. Class A

244

212

150.64

Date Time Volume Order Volume Price
10/07/2025 10:48:06.677 74   150.64
      74 150.64
      74 150.64
10/07/2025 10:44:09.467 13   150.72
      13 150.72
      13 150.72
10/07/2025 10:43:47.816 30   150.72
      30 150.72
      30 150.72
10/07/2025 10:42:54.937 20   150.76
      20 150.76
      20 150.76
10/07/2025 10:42:43.747 3   150.78
      3 150.78
      3 150.78
10/07/2025 10:40:59.459 40   150.78
      40 150.78
      40 150.78
10/07/2025 10:37:52.540 16   150.74
      16 150.74
      16 150.74
10/07/2025 10:35:28.086 11   150.68
      11 150.68
      11 150.68
10/07/2025 10:35:03.692 1   150.70
      1 150.70
      1 150.70
10/07/2025 10:34:56.287 150   150.62
      150 150.62
      150 150.62
10/07/2025 10:34:33.852 10   150.62
      10 150.62
      10 150.62
10/07/2025 10:34:21.357 1   150.70
      1 150.70
      1 150.70
10/07/2025 10:33:38.711 130   150.70
      130 150.70
      130 150.70
10/07/2025 10:32:49.135 50   150.60
      50 150.60
      50 150.60
10/07/2025 10:31:01.363 20   150.56
      20 150.56
      20 150.56
10/07/2025 10:30:49.762 20   150.64
      20 150.64
      20 150.64
10/07/2025 10:30:04.110 38   150.68
      38 150.68
      38 150.68
10/07/2025 10:28:42.551 6   150.72
      6 150.72
      6 150.72
10/07/2025 10:27:37.404 20   150.62
      20 150.62
      20 150.62
10/07/2025 10:26:54.759 13   150.70
      13 150.70
      13 150.70
10/07/2025 10:25:59.028 1   150.72
      1 150.72
      1 150.72
10/07/2025 10:25:42.101 10   150.76
      10 150.76
      10 150.76
10/07/2025 10:25:21.010 16   150.74
      16 150.74
      16 150.74
10/07/2025 10:25:11.009 10   150.74
      10 150.74
      10 150.74
10/07/2025 10:21:09.891 50   150.60
      50 150.60
      50 150.60
10/07/2025 10:20:38.416 8   150.52
      8 150.52
      8 150.52
10/07/2025 10:20:30.006 20   150.46
      20 150.46
      20 150.46
10/07/2025 10:19:03.885 50   150.54
      50 150.54
      50 150.54
10/07/2025 10:18:52.224 20   150.54
      20 150.54
      20 150.54
10/07/2025 10:17:56.277 50   150.54
      50 150.54
      50 150.54
10/07/2025 10:17:00.914 12   150.50
      12 150.50
      12 150.50
10/07/2025 10:16:27.472 2   150.56
      2 150.56
      2 150.56
10/07/2025 10:16:15.362 200   150.50
      200 150.50
      200 150.50
10/07/2025 10:16:02.278 33   150.50
      33 150.50
      33 150.50
10/07/2025 10:15:40.768 21   150.56
      21 150.56
      21 150.56
10/07/2025 10:15:14.345 240   150.48
      240 150.48
      100 150.48
      140 150.48
10/07/2025 10:14:41.981 240   150.48
      240 150.48
      240 150.48
10/07/2025 10:14:12.787 20   150.48
      20 150.48
      20 150.48
10/07/2025 10:13:09.722 200   150.44
      200 150.44
      200 150.44
10/07/2025 10:12:02.545 5   150.46
      5 150.46
      5 150.46
10/07/2025 10:11:32.000 5   150.42
      5 150.42
      5 150.42
10/07/2025 10:10:32.733 10   150.34
      10 150.34
      10 150.34
10/07/2025 10:09:28.346 15   150.50
      15 150.50
      15 150.50
10/07/2025 10:08:57.983 25   150.50
      25 150.50
      25 150.50
10/07/2025 10:08:31.296 1   150.46
      1 150.46
      1 150.46
10/07/2025 10:07:12.900 300   150.44
      300 150.44
      300 150.44
10/07/2025 10:06:54.275 3   150.38
      3 150.38
      3 150.38
10/07/2025 10:06:36.102 2   150.48
      2 150.48
      2 150.48
10/07/2025 10:06:34.130 2   150.40
      2 150.40
      2 150.40
10/07/2025 10:05:58.419 2   150.38
      2 150.38
      2 150.38
10/07/2025 10:05:56.271 1   150.44
      1 150.44
      1 150.44
10/07/2025 10:05:53.043 50   150.38
      50 150.38
      50 150.38
10/07/2025 10:05:11.095 20   150.38
      20 150.38
      20 150.38
10/07/2025 10:03:49.438 7   150.50
      7 150.50
      7 150.50
10/07/2025 10:03:29.838 1   150.40
      1 150.40
      1 150.40
10/07/2025 10:02:14.680 15   150.44
      15 150.44
      15 150.44
10/07/2025 10:00:34.934 20   150.50
      20 150.50
      20 150.50
10/07/2025 10:00:12.267 500   150.32
      500 150.32
      500 150.32
10/07/2025 09:58:25.931 13   150.38
      13 150.38
      13 150.38
10/07/2025 09:57:26.572 15   150.38
      15 150.38
      15 150.38
10/07/2025 09:57:22.295 10   150.24
      10 150.24
      10 150.24
10/07/2025 09:56:49.097 1   150.38
      1 150.38
      1 150.38
10/07/2025 09:56:26.532 30   150.38
      23 150.38
      30 150.38
      7 150.38
10/07/2025 09:55:53.862 150   150.38
      150 150.38
      150 150.38
10/07/2025 09:55:18.687 14   150.38
      14 150.38
      14 150.38
10/07/2025 09:54:31.826 5   150.28
      5 150.28
      5 150.28
10/07/2025 09:53:59.006 10   150.38
      10 150.38
      10 150.38
10/07/2025 09:53:03.070 2   150.38
      2 150.38
      2 150.38
10/07/2025 09:52:03.697 300   150.22
      300 150.22
      300 150.22
10/07/2025 09:51:30.337 500   150.26
      500 150.26
      500 150.26
10/07/2025 09:50:41.041 3   150.36
      3 150.36
      3 150.36
10/07/2025 09:47:50.898 40   150.32
      40 150.32
      40 150.32
10/07/2025 09:47:36.238 1   150.40
      1 150.40
      1 150.40
10/07/2025 09:47:35.467 76   150.22
      15 150.22
      1 150.22
      26 150.22
      34 150.22
      76 150.22
10/07/2025 09:46:52.110 100   150.30
      100 150.30
      100 150.30
10/07/2025 09:46:51.609 134   150.30
      134 150.30
      134 150.30
10/07/2025 09:45:49.981 230   150.30
      230 150.30
      230 150.30
10/07/2025 09:45:07.816 1   150.16
      1 150.16
      1 150.16
10/07/2025 09:42:56.885 7   150.26
      7 150.26
      7 150.26
10/07/2025 09:42:29.998 16   150.10
      16 150.10
      16 150.10
10/07/2025 09:41:54.264 35   150.26
      35 150.26
      35 150.26
10/07/2025 09:41:11.331 42   150.24
      42 150.24
      42 150.24
10/07/2025 09:40:58.421 40   150.28
      40 150.28
      40 150.28
10/07/2025 09:39:25.267 10   150.26
      10 150.26
      10 150.26
10/07/2025 09:39:11.528 15   150.26
      15 150.26
      15 150.26
10/07/2025 09:37:47.121 5   150.10
      5 150.10
      5 150.10
10/07/2025 09:37:29.014 6   150.10
      6 150.10
      6 150.10
10/07/2025 09:37:19.505 3   150.10
      3 150.10
      3 150.10
10/07/2025 09:37:11.738 150   150.10
      150 150.10
      150 150.10
10/07/2025 09:36:33.025 1   150.24
      1 150.24
      1 150.24
10/07/2025 09:36:14.079 150   150.12
      150 150.12
      150 150.12
10/07/2025 09:35:11.800 3   150.06
      3 150.06
      3 150.06
10/07/2025 09:34:45.335 60   150.06
      60 150.06
      60 150.06
10/07/2025 09:33:13.456 200   150.10
      10 150.10
      200 150.10
      190 150.10
10/07/2025 09:32:57.374 350   150.12
      350 150.12
      350 150.12
10/07/2025 09:32:46.222 7   150.26
      7 150.26
      7 150.26
10/07/2025 09:32:01.039 10   150.22
      10 150.22
      10 150.22
10/07/2025 09:31:54.154 1   150.22
      1 150.22
      1 150.22
10/07/2025 09:31:16.577 1   150.12
      1 150.12
      1 150.12
10/07/2025 09:29:58.184 6   150.18
      6 150.18
      6 150.18
10/07/2025 09:28:47.438 2   150.14
      2 150.14
      2 150.14
10/07/2025 09:28:05.295 2   150.14
      2 150.14
      2 150.14
10/07/2025 09:26:56.125 50   150.18
      50 150.18
      50 150.18
10/07/2025 09:26:43.324 17   150.18
      17 150.18
      17 150.18
10/07/2025 09:26:14.014 60   150.10
      60 150.10
      60 150.10
10/07/2025 09:25:55.804 57   150.18
      57 150.18
      57 150.18
10/07/2025 09:25:18.785 26   150.12
      26 150.12
      26 150.12
10/07/2025 09:22:57.893 19   150.18
      19 150.18
      19 150.18
10/07/2025 09:21:28.910 20   150.04
      20 150.04
      20 150.04
10/07/2025 09:21:27.205 3   150.18
      3 150.18
      3 150.18
10/07/2025 09:21:15.442 60   150.18
      60 150.18
      60 150.18
10/07/2025 09:20:43.546 6   150.18
      6 150.18
      6 150.18
10/07/2025 09:19:33.325 7   150.16
      7 150.16
      7 150.16
10/07/2025 09:19:23.004 20   150.00
      20 150.00
      20 150.00
10/07/2025 09:19:11.807 6   150.16
      6 150.16
      6 150.16
10/07/2025 09:18:53.569 1   150.16
      1 150.16
      1 150.16
10/07/2025 09:15:53.726 100   150.16
      100 150.16
      100 150.16
10/07/2025 09:14:51.831 12   150.04
      12 150.04
      12 150.04
10/07/2025 09:13:51.728 3   150.16
      3 150.16
      3 150.16
10/07/2025 09:13:40.567 10   150.16
      10 150.16
      10 150.16
10/07/2025 09:11:40.887 3   150.16
      3 150.16
      3 150.16
10/07/2025 09:10:12.867 10   150.00
      5 150.00
      5 150.00
      10 150.00
10/07/2025 09:10:07.039 125   150.06
      125 150.06
      125 150.06
10/07/2025 09:09:58.850 250   150.08
      250 150.08
      250 150.08
10/07/2025 09:09:40.606 1   150.08
      1 150.08
      1 150.08
10/07/2025 09:08:36.874 6   150.16
      6 150.16
      6 150.16
10/07/2025 09:07:54.181 3   150.16
      3 150.16
      3 150.16
10/07/2025 09:06:11.694 138   150.16
      78 150.16
      138 150.16
      60 150.16
10/07/2025 09:05:44.029 500   150.18
      500 150.18
      500 150.18
10/07/2025 09:05:37.258 14   150.18
      14 150.18
      14 150.18
10/07/2025 09:05:20.845 30   150.16
      30 150.16
      30 150.16
10/07/2025 09:05:11.844 539   150.14
      539 150.14
      539 150.14
10/07/2025 09:05:03.953 161   150.10
      161 150.10
      161 150.10
10/07/2025 09:02:25.353 6   150.16
      6 150.16
      6 150.16
10/07/2025 09:01:35.305 10   150.16
      10 150.16
      10 150.16
10/07/2025 08:59:25.691 20   150.16
      20 150.16
      20 150.16
10/07/2025 08:58:11.947 18   150.20
      18 150.20
      18 150.20
10/07/2025 08:58:02.566 375   150.22
      140 150.22
      235 150.22
      375 150.22
10/07/2025 08:57:20.788 100   150.26
      100 150.26
      100 150.26
10/07/2025 08:56:55.144 7   150.26
      7 150.26
      7 150.26
10/07/2025 08:56:12.809 3   150.26
      3 150.26
      3 150.26
10/07/2025 08:55:54.141 4   150.26
      4 150.26
      4 150.26
10/07/2025 08:54:51.107 1   150.26
      1 150.26
      1 150.26
10/07/2025 08:53:44.302 20   150.26
      20 150.26
      20 150.26
10/07/2025 08:51:14.746 3   150.22
      3 150.22
      3 150.22
10/07/2025 08:49:54.515 2   150.30
      2 150.30
      2 150.30
10/07/2025 08:49:12.040 250   150.20
      250 150.20
      250 150.20
10/07/2025 08:48:47.102 5   149.96
      5 149.96
      5 149.96
10/07/2025 08:48:34.843 2   150.20
      2 150.20
      2 150.20
10/07/2025 08:48:11.545 12   150.20
      12 150.20
      12 150.20
10/07/2025 08:47:53.769 50   150.20
      50 150.20
      50 150.20
10/07/2025 08:46:42.499 42   150.20
      42 150.20
      42 150.20
10/07/2025 08:45:50.013 67   149.96
      67 149.96
      67 149.96
10/07/2025 08:45:46.036 7   150.00
      7 150.00
      7 150.00
10/07/2025 08:45:26.011 23   150.00
      3 150.00
      23 150.00
      20 150.00
10/07/2025 08:45:23.230 56   150.10
      56 150.10
      26 150.10
      30 150.10
10/07/2025 08:45:01.662 250   150.12
      250 150.12
      250 150.12
10/07/2025 08:41:37.674 35   150.12
      35 150.12
      35 150.12
10/07/2025 08:37:33.363 10   150.22
      10 150.22
      10 150.22
10/07/2025 08:37:31.943 3   150.12
      3 150.12
      3 150.12
10/07/2025 08:37:24.974 1   150.22
      1 150.22
      1 150.22
10/07/2025 08:37:04.818 50   150.22
      50 150.22
      50 150.22
10/07/2025 08:36:49.107 23   150.30
      23 150.30
      23 150.30
10/07/2025 08:36:07.523 4   150.30
      4 150.30
      4 150.30
10/07/2025 08:33:57.279 35   150.30
      35 150.30
      35 150.30
10/07/2025 08:33:43.938 15   150.30
      15 150.30
      15 150.30
10/07/2025 08:25:15.416 23   150.30
      23 150.30
      23 150.30
10/07/2025 08:24:03.114 2   150.30
      2 150.30
      2 150.30
10/07/2025 08:22:22.995 2   150.30
      2 150.30
      2 150.30
10/07/2025 08:22:21.892 6   150.30
      6 150.30
      6 150.30
10/07/2025 08:22:20.436 70   150.00
      70 150.00
      50 150.00
      20 150.00
10/07/2025 08:21:24.117 10   150.30
      10 150.30
      10 150.30
10/07/2025 08:18:02.016 33   150.30
      33 150.30
      33 150.30
10/07/2025 08:16:38.739 33   150.30
      33 150.30
      33 150.30
10/07/2025 08:16:15.687 37   150.00
      3 150.00
      37 150.00
      15 150.00
      2 150.00
      15 150.00
      2 150.00
10/07/2025 08:16:09.501 34   150.10
      34 150.10
      34 150.10
10/07/2025 08:16:07.298 10   150.26
      10 150.26
      10 150.26
10/07/2025 08:16:04.940 45   150.28
      45 150.28
      45 150.28
10/07/2025 08:15:56.792 212   150.28
      212 150.28
      212 150.28
10/07/2025 08:15:24.723 7   150.12
      7 150.12
      7 150.12
10/07/2025 08:14:41.761 2   150.30
      2 150.30
      2 150.30
10/07/2025 08:13:35.138 6   150.30
      6 150.30
      6 150.30
10/07/2025 08:11:22.620 99   150.12
      99 150.12
      99 150.12
10/07/2025 08:10:47.116 29   150.30
      29 150.30
      29 150.30
10/07/2025 08:10:22.739 10   150.12
      10 150.12
      10 150.12
10/07/2025 08:07:13.901 28   150.30
      28 150.30
      28 150.30
10/07/2025 08:05:48.035 40   150.02
      40 150.02
      40 150.02
10/07/2025 08:05:28.377 17   150.02
      17 150.02
      17 150.02
10/07/2025 08:04:24.441 1   150.30
      1 150.30
      1 150.30
10/07/2025 08:04:13.304 7   150.02
      7 150.02
      7 150.02
10/07/2025 08:04:08.159 42   150.20
      32 150.20
      42 150.20
      10 150.20
10/07/2025 08:04:02.714 49   150.24
      48 150.24
      1 150.24
      49 150.24
10/07/2025 08:02:41.842 250   150.22
      250 150.22
      250 150.22
10/07/2025 08:02:38.927 75   150.22
      75 150.22
      75 150.22
10/07/2025 08:02:12.400 8   150.30
      8 150.30
      8 150.30
10/07/2025 08:01:56.146 10   150.30
      10 150.30
      10 150.30
10/07/2025 08:01:01.996 5   150.22
      5 150.22
      5 150.22
10/07/2025 08:00:24.410 44   150.30
      44 150.30
      44 150.30
10/07/2025 07:57:57.147 2   150.30
      2 150.30
      2 150.30
10/07/2025 07:57:55.855 13   150.30
      13 150.30
      13 150.30
10/07/2025 07:56:52.648 66   150.30
      66 150.30
      66 150.30
10/07/2025 07:54:46.578 70   150.02
      70 150.02
      70 150.02
10/07/2025 07:51:03.778 7   150.30
      7 150.30
      7 150.30
10/07/2025 07:38:40.156 1   150.02
      1 150.02
      1 150.02
10/07/2025 07:37:26.297 7   150.02
      7 150.02
      7 150.02
10/07/2025 07:33:16.096 14   150.20
      14 150.20
      14 150.20
10/07/2025 07:33:13.440 1   150.24
      1 150.24
      1 150.24
10/07/2025 07:32:48.550 150   150.26
      150 150.26
      150 150.26
10/07/2025 07:32:36.376 100   150.30
      100 150.30
      100 150.30
10/07/2025 07:31:41.439 250   150.32
      250 150.32
      250 150.32
10/07/2025 07:31:28.961 13   150.36
      13 150.36
      13 150.36
10/07/2025 07:31:24.761 278   150.46
      2 150.46
      6 150.46
      7 150.46
      5 150.46
      4 150.46
      10 150.46
      26 150.46
      15 150.46
      200 150.46
      3 150.46
      123 150.46
      1 150.46
      2 150.46
      152 150.46
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)