Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
1513
1223
274.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 16:15:11.613 | 20 | 274.80 | |
| 20 | 274.80 | |||
| 20 | 274.80 | |||
| 28/11/2025 | 16:14:57.013 | 10 | 274.85 | |
| 10 | 274.85 | |||
| 10 | 274.85 | |||
| 28/11/2025 | 16:14:07.011 | 72 | 274.50 | |
| 72 | 274.50 | |||
| 72 | 274.50 | |||
| 28/11/2025 | 16:13:29.798 | 300 | 274.15 | |
| 300 | 274.15 | |||
| 300 | 274.15 | |||
| 28/11/2025 | 16:13:17.624 | 25 | 274.40 | |
| 25 | 274.40 | |||
| 25 | 274.40 | |||
| 28/11/2025 | 16:13:06.268 | 2 | 274.40 | |
| 2 | 274.40 | |||
| 2 | 274.40 | |||
| 28/11/2025 | 16:12:58.124 | 14 | 274.40 | |
| 14 | 274.40 | |||
| 14 | 274.40 | |||
| 28/11/2025 | 16:12:57.359 | 5 | 274.40 | |
| 5 | 274.40 | |||
| 5 | 274.40 | |||
| 28/11/2025 | 16:12:39.431 | 4 | 274.40 | |
| 4 | 274.40 | |||
| 4 | 274.40 | |||
| 28/11/2025 | 16:12:37.712 | 2 | 274.50 | |
| 2 | 274.50 | |||
| 2 | 274.50 | |||
| 28/11/2025 | 16:12:23.616 | 1 | 274.40 | |
| 1 | 274.40 | |||
| 1 | 274.40 | |||
| 28/11/2025 | 16:12:18.796 | 1 | 274.30 | |
| 1 | 274.30 | |||
| 1 | 274.30 | |||
| 28/11/2025 | 16:12:13.146 | 1 | 274.55 | |
| 1 | 274.55 | |||
| 1 | 274.55 | |||
| 28/11/2025 | 16:11:59.718 | 20 | 274.80 | |
| 20 | 274.80 | |||
| 20 | 274.80 | |||
| 28/11/2025 | 16:11:56.935 | 30 | 274.65 | |
| 30 | 274.65 | |||
| 30 | 274.65 | |||
| 28/11/2025 | 16:11:54.297 | 100 | 274.95 | |
| 100 | 274.95 | |||
| 100 | 274.95 | |||
| 28/11/2025 | 16:11:53.728 | 10 | 274.95 | |
| 10 | 274.95 | |||
| 10 | 274.95 | |||
| 28/11/2025 | 16:11:43.500 | 10 | 274.65 | |
| 10 | 274.65 | |||
| 10 | 274.65 | |||
| 28/11/2025 | 16:11:19.266 | 4 | 274.70 | |
| 4 | 274.70 | |||
| 4 | 274.70 | |||
| 28/11/2025 | 16:11:14.435 | 7 | 274.75 | |
| 7 | 274.75 | |||
| 7 | 274.75 | |||
| 28/11/2025 | 16:10:57.006 | 119 | 275.05 | |
| 119 | 275.05 | |||
| 119 | 275.05 | |||
| 28/11/2025 | 16:10:47.290 | 1 | 275.10 | |
| 1 | 275.10 | |||
| 1 | 275.10 | |||
| 28/11/2025 | 16:10:37.074 | 7 | 274.70 | |
| 7 | 274.70 | |||
| 7 | 274.70 | |||
| 28/11/2025 | 16:10:13.704 | 2 | 274.85 | |
| 2 | 274.85 | |||
| 2 | 274.85 | |||
| 28/11/2025 | 16:10:07.844 | 3 | 274.85 | |
| 3 | 274.85 | |||
| 3 | 274.85 | |||
| 28/11/2025 | 16:09:46.006 | 33 | 274.55 | |
| 33 | 274.55 | |||
| 33 | 274.55 | |||
| 28/11/2025 | 16:09:29.888 | 20 | 274.70 | |
| 20 | 274.70 | |||
| 20 | 274.70 | |||
| 28/11/2025 | 16:09:21.237 | 3 | 274.60 | |
| 3 | 274.60 | |||
| 3 | 274.60 | |||
| 28/11/2025 | 16:09:20.811 | 33 | 274.60 | |
| 33 | 274.60 | |||
| 33 | 274.60 | |||
| 28/11/2025 | 16:08:59.684 | 3 | 274.85 | |
| 3 | 274.85 | |||
| 3 | 274.85 | |||
| 28/11/2025 | 16:08:42.602 | 3 | 274.95 | |
| 3 | 274.95 | |||
| 3 | 274.95 | |||
| 28/11/2025 | 16:08:41.899 | 7 | 274.95 | |
| 7 | 274.95 | |||
| 7 | 274.95 | |||
| 28/11/2025 | 16:08:38.368 | 1 | 274.70 | |
| 1 | 274.70 | |||
| 1 | 274.70 | |||
| 28/11/2025 | 16:08:21.818 | 100 | 274.50 | |
| 100 | 274.50 | |||
| 100 | 274.50 | |||
| 28/11/2025 | 16:08:13.651 | 10 | 274.90 | |
| 10 | 274.90 | |||
| 10 | 274.90 | |||
| 28/11/2025 | 16:07:57.563 | 37 | 274.95 | |
| 37 | 274.95 | |||
| 37 | 274.95 | |||
| 28/11/2025 | 16:07:45.740 | 30 | 274.95 | |
| 30 | 274.95 | |||
| 30 | 274.95 | |||
| 28/11/2025 | 16:07:30.311 | 1 | 274.90 | |
| 1 | 274.90 | |||
| 1 | 274.90 | |||
| 28/11/2025 | 16:07:25.994 | 2 | 274.45 | |
| 2 | 274.45 | |||
| 2 | 274.45 | |||
| 28/11/2025 | 16:07:09.565 | 4 | 274.85 | |
| 4 | 274.85 | |||
| 4 | 274.85 | |||
| 28/11/2025 | 16:07:09.208 | 15 | 274.90 | |
| 15 | 274.90 | |||
| 15 | 274.90 | |||
| 28/11/2025 | 16:07:04.118 | 4 | 275.05 | |
| 4 | 275.05 | |||
| 4 | 275.05 | |||
| 28/11/2025 | 16:06:58.873 | 20 | 275.15 | |
| 20 | 275.15 | |||
| 20 | 275.15 | |||
| 28/11/2025 | 16:06:58.609 | 5 | 275.00 | |
| 5 | 275.00 | |||
| 5 | 275.00 | |||
| 28/11/2025 | 16:06:55.675 | 5 | 274.85 | |
| 5 | 274.85 | |||
| 5 | 274.85 | |||
| 28/11/2025 | 16:06:36.772 | 9 | 274.75 | |
| 9 | 274.75 | |||
| 9 | 274.75 | |||
| 28/11/2025 | 16:06:17.230 | 1 | 274.10 | |
| 1 | 274.10 | |||
| 1 | 274.10 | |||
| 28/11/2025 | 16:06:15.242 | 236 | 273.85 | |
| 150 | 273.85 | |||
| 5 | 273.85 | |||
| 18 | 273.85 | |||
| 12 | 273.85 | |||
| 35 | 273.85 | |||
| 10 | 273.85 | |||
| 6 | 273.85 | |||
| 236 | 273.85 | |||
| 28/11/2025 | 16:06:15.003 | 99 | 274.00 | |
| 20 | 274.00 | |||
| 7 | 274.00 | |||
| 33 | 274.00 | |||
| 20 | 274.00 | |||
| 5 | 274.00 | |||
| 9 | 274.00 | |||
| 5 | 274.00 | |||
| 99 | 274.00 | |||
| 28/11/2025 | 16:06:13.714 | 70 | 274.15 | |
| 70 | 274.15 | |||
| 70 | 274.15 | |||
| 28/11/2025 | 16:06:09.672 | 3 | 274.05 | |
| 3 | 274.05 | |||
| 3 | 274.05 | |||
| 28/11/2025 | 16:06:03.229 | 8 | 274.15 | |
| 8 | 274.15 | |||
| 8 | 274.15 | |||
| 28/11/2025 | 16:05:30.788 | 25 | 274.50 | |
| 25 | 274.50 | |||
| 25 | 274.50 | |||
| 28/11/2025 | 16:05:28.462 | 100 | 274.65 | |
| 100 | 274.65 | |||
| 100 | 274.65 | |||
| 28/11/2025 | 16:05:14.550 | 20 | 274.25 | |
| 20 | 274.25 | |||
| 20 | 274.25 | |||
| 28/11/2025 | 16:05:10.152 | 5 | 274.30 | |
| 5 | 274.30 | |||
| 5 | 274.30 | |||
| 28/11/2025 | 16:05:04.071 | 78 | 274.65 | |
| 78 | 274.65 | |||
| 78 | 274.65 | |||
| 28/11/2025 | 16:04:46.424 | 5 | 274.50 | |
| 5 | 274.50 | |||
| 5 | 274.50 | |||
| 28/11/2025 | 16:04:17.550 | 1 | 274.15 | |
| 1 | 274.15 | |||
| 1 | 274.15 | |||
| 28/11/2025 | 16:04:11.007 | 1 | 274.35 | |
| 1 | 274.35 | |||
| 1 | 274.35 | |||
| 28/11/2025 | 16:04:10.733 | 2 | 274.40 | |
| 2 | 274.40 | |||
| 2 | 274.40 | |||
| 28/11/2025 | 16:04:07.822 | 2 | 274.45 | |
| 2 | 274.45 | |||
| 2 | 274.45 | |||
| 28/11/2025 | 16:04:03.565 | 4 | 274.65 | |
| 4 | 274.65 | |||
| 4 | 274.65 | |||
| 28/11/2025 | 16:03:50.617 | 2 | 274.95 | |
| 2 | 274.95 | |||
| 2 | 274.95 | |||
| 28/11/2025 | 16:03:50.189 | 25 | 275.00 | |
| 25 | 275.00 | |||
| 25 | 275.00 | |||
| 28/11/2025 | 16:03:45.543 | 900 | 275.10 | |
| 900 | 275.10 | |||
| 900 | 275.10 | |||
| 28/11/2025 | 16:03:44.681 | 1 | 275.15 | |
| 1 | 275.15 | |||
| 1 | 275.15 | |||
| 28/11/2025 | 16:03:44.483 | 20 | 275.00 | |
| 20 | 275.00 | |||
| 20 | 275.00 | |||
| 28/11/2025 | 16:03:32.405 | 8 | 275.10 | |
| 8 | 275.10 | |||
| 8 | 275.10 | |||
| 28/11/2025 | 16:03:08.246 | 1 | 275.30 | |
| 1 | 275.30 | |||
| 1 | 275.30 | |||
| 28/11/2025 | 16:03:03.191 | 99 | 275.10 | |
| 99 | 275.10 | |||
| 99 | 275.10 | |||
| 28/11/2025 | 16:02:42.314 | 646 | 275.35 | |
| 646 | 275.35 | |||
| 646 | 275.35 | |||
| 28/11/2025 | 16:02:37.380 | 10 | 275.15 | |
| 10 | 275.15 | |||
| 10 | 275.15 | |||
| 28/11/2025 | 16:02:31.526 | 600 | 275.25 | |
| 600 | 275.25 | |||
| 600 | 275.25 | |||
| 28/11/2025 | 16:02:28.992 | 156 | 275.45 | |
| 156 | 275.45 | |||
| 156 | 275.45 | |||
| 28/11/2025 | 16:02:28.223 | 3 | 275.30 | |
| 3 | 275.30 | |||
| 3 | 275.30 | |||
| 28/11/2025 | 16:02:22.852 | 6 | 275.55 | |
| 6 | 275.55 | |||
| 6 | 275.55 | |||
| 28/11/2025 | 16:02:00.321 | 18 | 275.05 | |
| 18 | 275.05 | |||
| 18 | 275.05 | |||
| 28/11/2025 | 16:01:20.769 | 10 | 275.45 | |
| 10 | 275.45 | |||
| 10 | 275.45 | |||
| 28/11/2025 | 16:01:16.648 | 4 | 275.60 | |
| 4 | 275.60 | |||
| 4 | 275.60 | |||
| 28/11/2025 | 16:01:10.148 | 25 | 275.35 | |
| 25 | 275.35 | |||
| 25 | 275.35 | |||
| 28/11/2025 | 16:00:43.375 | 2 | 275.10 | |
| 2 | 275.10 | |||
| 2 | 275.10 | |||
| 28/11/2025 | 16:00:28.840 | 50 | 274.45 | |
| 50 | 274.45 | |||
| 4 | 274.45 | |||
| 46 | 274.45 | |||
| 28/11/2025 | 16:00:26.108 | 30 | 274.70 | |
| 30 | 274.70 | |||
| 30 | 274.70 | |||
| 28/11/2025 | 16:00:21.833 | 100 | 274.60 | |
| 100 | 274.60 | |||
| 100 | 274.60 | |||
| 28/11/2025 | 16:00:07.377 | 10 | 275.00 | |
| 10 | 275.00 | |||
| 10 | 275.00 | |||
| 28/11/2025 | 16:00:06.793 | 332 | 275.00 | |
| 315 | 275.00 | |||
| 10 | 275.00 | |||
| 332 | 275.00 | |||
| 7 | 275.00 | |||
| 28/11/2025 | 16:00:05.535 | 434 | 275.00 | |
| 15 | 275.00 | |||
| 10 | 275.00 | |||
| 10 | 275.00 | |||
| 24 | 275.00 | |||
| 35 | 275.00 | |||
| 10 | 275.00 | |||
| 178 | 275.00 | |||
| 7 | 275.00 | |||
| 5 | 275.00 | |||
| 10 | 275.00 | |||
| 15 | 275.00 | |||
| 89 | 275.00 | |||
| 3 | 275.00 | |||
| 13 | 275.00 | |||
| 2 | 275.00 | |||
| 5 | 275.00 | |||
| 11 | 275.00 | |||
| 4 | 275.00 | |||
| 10 | 275.00 | |||
| 5 | 275.00 | |||
| 4 | 275.00 | |||
| 20 | 275.00 | |||
| 300 | 275.00 | |||
| 75 | 275.00 | |||
| 8 | 275.00 | |||
| 28/11/2025 | 16:00:05.489 | 4 | 275.00 | |
| 4 | 275.00 | |||
| 4 | 275.00 | |||
| 28/11/2025 | 16:00:00.696 | 3 | 275.10 | |
| 3 | 275.10 | |||
| 3 | 275.10 | |||
| 28/11/2025 | 15:59:54.291 | 68 | 275.10 | |
| 65 | 275.10 | |||
| 68 | 275.10 | |||
| 3 | 275.10 | |||
| 28/11/2025 | 15:59:54.178 | 10 | 275.10 | |
| 10 | 275.10 | |||
| 10 | 275.10 | |||
| 28/11/2025 | 15:59:21.001 | 4 | 275.55 | |
| 4 | 275.55 | |||
| 4 | 275.55 | |||
| 28/11/2025 | 15:59:19.415 | 4 | 275.55 | |
| 4 | 275.55 | |||
| 4 | 275.55 | |||
| 28/11/2025 | 15:58:48.621 | 1 | 275.40 | |
| 1 | 275.40 | |||
| 1 | 275.40 | |||
| 28/11/2025 | 15:58:43.988 | 11 | 275.65 | |
| 11 | 275.65 | |||
| 11 | 275.65 | |||
| 28/11/2025 | 15:58:36.519 | 100 | 275.80 | |
| 100 | 275.80 | |||
| 100 | 275.80 | |||
| 28/11/2025 | 15:58:27.019 | 15 | 275.80 | |
| 15 | 275.80 | |||
| 15 | 275.80 | |||
| 28/11/2025 | 15:58:26.837 | 66 | 276.00 | |
| 40 | 276.00 | |||
| 10 | 276.00 | |||
| 6 | 276.00 | |||
| 10 | 276.00 | |||
| 66 | 276.00 | |||
| 28/11/2025 | 15:58:22.942 | 10 | 276.05 | |
| 10 | 276.05 | |||
| 10 | 276.05 | |||
| 28/11/2025 | 15:58:22.842 | 270 | 276.15 | |
| 270 | 276.15 | |||
| 270 | 276.15 | |||
| 28/11/2025 | 15:57:57.226 | 4 | 276.60 | |
| 4 | 276.60 | |||
| 4 | 276.60 | |||
| 28/11/2025 | 15:57:32.603 | 63 | 276.60 | |
| 63 | 276.60 | |||
| 63 | 276.60 | |||
| 28/11/2025 | 15:57:26.012 | 5 | 276.45 | |
| 5 | 276.45 | |||
| 5 | 276.45 | |||
| 28/11/2025 | 15:57:07.292 | 2 | 276.50 | |
| 2 | 276.50 | |||
| 2 | 276.50 | |||
| 28/11/2025 | 15:57:02.490 | 40 | 276.70 | |
| 40 | 276.70 | |||
| 40 | 276.70 | |||
| 28/11/2025 | 15:56:41.128 | 120 | 276.60 | |
| 120 | 276.60 | |||
| 120 | 276.60 | |||
| 28/11/2025 | 15:56:33.478 | 10 | 276.70 | |
| 10 | 276.70 | |||
| 10 | 276.70 | |||
| 28/11/2025 | 15:56:27.795 | 16 | 276.50 | |
| 16 | 276.50 | |||
| 16 | 276.50 | |||
| 28/11/2025 | 15:56:09.004 | 50 | 276.20 | |
| 50 | 276.20 | |||
| 50 | 276.20 | |||
| 28/11/2025 | 15:56:03.349 | 20 | 276.35 | |
| 20 | 276.35 | |||
| 20 | 276.35 | |||
| 28/11/2025 | 15:55:40.273 | 20 | 276.30 | |
| 20 | 276.30 | |||
| 20 | 276.30 | |||
| 28/11/2025 | 15:55:35.439 | 10 | 276.55 | |
| 10 | 276.55 | |||
| 10 | 276.55 | |||
| 28/11/2025 | 15:55:29.139 | 9 | 276.60 | |
| 9 | 276.60 | |||
| 9 | 276.60 | |||
| 28/11/2025 | 15:55:15.826 | 1 | 276.90 | |
| 1 | 276.90 | |||
| 1 | 276.90 | |||
| 28/11/2025 | 15:55:12.991 | 7 | 277.00 | |
| 7 | 277.00 | |||
| 7 | 277.00 | |||
| 28/11/2025 | 15:55:11.376 | 4 | 277.10 | |
| 4 | 277.10 | |||
| 4 | 277.10 | |||
| 28/11/2025 | 15:55:07.814 | 25 | 277.05 | |
| 25 | 277.05 | |||
| 25 | 277.05 | |||
| 28/11/2025 | 15:54:55.274 | 60 | 276.90 | |
| 60 | 276.90 | |||
| 60 | 276.90 | |||
| 28/11/2025 | 15:54:46.188 | 20 | 276.65 | |
| 20 | 276.65 | |||
| 20 | 276.65 | |||
| 28/11/2025 | 15:54:42.120 | 180 | 276.80 | |
| 180 | 276.80 | |||
| 180 | 276.80 | |||
| 28/11/2025 | 15:54:17.129 | 20 | 276.45 | |
| 20 | 276.45 | |||
| 20 | 276.45 | |||
| 28/11/2025 | 15:54:06.548 | 25 | 276.30 | |
| 25 | 276.30 | |||
| 25 | 276.30 | |||
| 28/11/2025 | 15:53:40.813 | 100 | 276.35 | |
| 100 | 276.35 | |||
| 100 | 276.35 | |||
| 28/11/2025 | 15:53:40.723 | 40 | 276.35 | |
| 40 | 276.35 | |||
| 40 | 276.35 | |||
| 28/11/2025 | 15:53:14.393 | 140 | 277.05 | |
| 140 | 277.05 | |||
| 140 | 277.05 | |||
| 28/11/2025 | 15:53:05.966 | 13 | 277.05 | |
| 13 | 277.05 | |||
| 13 | 277.05 | |||
| 28/11/2025 | 15:52:47.357 | 40 | 276.80 | |
| 40 | 276.80 | |||
| 40 | 276.80 | |||
| 28/11/2025 | 15:52:42.189 | 47 | 277.00 | |
| 47 | 277.00 | |||
| 46 | 277.00 | |||
| 1 | 277.00 | |||
| 28/11/2025 | 15:52:26.326 | 1 500 | 277.00 | |
| 1 500 | 277.00 | |||
| 88 | 277.00 | |||
| 1 353 | 277.00 | |||
| 3 | 277.00 | |||
| 10 | 277.00 | |||
| 6 | 277.00 | |||
| 40 | 277.00 | |||
| 28/11/2025 | 15:52:22.291 | 200 | 277.20 | |
| 200 | 277.20 | |||
| 200 | 277.20 | |||
| 28/11/2025 | 15:52:13.058 | 8 | 277.50 | |
| 8 | 277.50 | |||
| 8 | 277.50 | |||
| 28/11/2025 | 15:51:57.746 | 365 | 277.25 | |
| 365 | 277.25 | |||
| 365 | 277.25 | |||
| 28/11/2025 | 15:51:55.499 | 5 | 277.50 | |
| 5 | 277.50 | |||
| 5 | 277.50 | |||
| 28/11/2025 | 15:51:44.534 | 11 | 277.65 | |
| 11 | 277.65 | |||
| 11 | 277.65 | |||
| 28/11/2025 | 15:51:21.558 | 200 | 277.55 | |
| 200 | 277.55 | |||
| 200 | 277.55 | |||
| 28/11/2025 | 15:51:21.223 | 300 | 277.50 | |
| 300 | 277.50 | |||
| 300 | 277.50 | |||
| 28/11/2025 | 15:51:03.794 | 10 | 277.55 | |
| 10 | 277.55 | |||
| 10 | 277.55 | |||
| 28/11/2025 | 15:50:52.082 | 10 | 277.50 | |
| 10 | 277.50 | |||
| 10 | 277.50 | |||
| 28/11/2025 | 15:50:49.403 | 1 | 277.65 | |
| 1 | 277.65 | |||
| 1 | 277.65 | |||
| 28/11/2025 | 15:50:45.391 | 145 | 277.70 | |
| 145 | 277.70 | |||
| 145 | 277.70 | |||
| 28/11/2025 | 15:50:39.713 | 20 | 277.90 | |
| 20 | 277.90 | |||
| 20 | 277.90 | |||
| 28/11/2025 | 15:50:35.715 | 144 | 277.80 | |
| 144 | 277.80 | |||
| 144 | 277.80 | |||
| 28/11/2025 | 15:50:11.140 | 3 | 277.75 | |
| 3 | 277.75 | |||
| 3 | 277.75 | |||
| 28/11/2025 | 15:50:09.870 | 71 | 277.95 | |
| 71 | 277.95 | |||
| 71 | 277.95 | |||
| 28/11/2025 | 15:50:02.168 | 1 | 277.95 | |
| 1 | 277.95 | |||
| 1 | 277.95 | |||
| 28/11/2025 | 15:49:50.339 | 100 | 277.95 | |
| 100 | 277.95 | |||
| 100 | 277.95 | |||
| 28/11/2025 | 15:49:13.216 | 403 | 278.00 | |
| 403 | 278.00 | |||
| 403 | 278.00 | |||
| 28/11/2025 | 15:48:44.888 | 540 | 278.35 | |
| 540 | 278.35 | |||
| 540 | 278.35 | |||
| 28/11/2025 | 15:48:18.374 | 10 | 278.60 | |
| 10 | 278.60 | |||
| 10 | 278.60 | |||
| 28/11/2025 | 15:48:12.076 | 1 | 278.85 | |
| 1 | 278.85 | |||
| 1 | 278.85 | |||
| 28/11/2025 | 15:48:11.418 | 200 | 278.80 | |
| 200 | 278.80 | |||
| 200 | 278.80 | |||
| 28/11/2025 | 15:48:02.469 | 144 | 279.00 | |
| 144 | 279.00 | |||
| 144 | 279.00 | |||
| 28/11/2025 | 15:47:52.320 | 215 | 278.95 | |
| 215 | 278.95 | |||
| 215 | 278.95 | |||
| 28/11/2025 | 15:47:28.792 | 17 | 278.65 | |
| 17 | 278.65 | |||
| 17 | 278.65 | |||
| 28/11/2025 | 15:46:51.540 | 71 | 278.45 | |
| 71 | 278.45 | |||
| 71 | 278.45 | |||
| 28/11/2025 | 15:45:55.974 | 2 | 277.95 | |
| 2 | 277.95 | |||
| 2 | 277.95 | |||
| 28/11/2025 | 15:45:47.953 | 20 | 277.70 | |
| 20 | 277.70 | |||
| 20 | 277.70 | |||
| 28/11/2025 | 15:45:43.863 | 273 | 278.00 | |
| 3 | 278.00 | |||
| 5 | 278.00 | |||
| 3 | 278.00 | |||
| 3 | 278.00 | |||
| 8 | 278.00 | |||
| 40 | 278.00 | |||
| 60 | 278.00 | |||
| 100 | 278.00 | |||
| 40 | 278.00 | |||
| 273 | 278.00 | |||
| 5 | 278.00 | |||
| 6 | 278.00 | |||
| 28/11/2025 | 15:45:43.413 | 60 | 278.25 | |
| 60 | 278.25 | |||
| 60 | 278.25 | |||
| 28/11/2025 | 15:45:34.658 | 11 | 278.05 | |
| 11 | 278.05 | |||
| 11 | 278.05 | |||
| 28/11/2025 | 15:45:27.184 | 25 | 278.20 | |
| 25 | 278.20 | |||
| 25 | 278.20 | |||
| 28/11/2025 | 15:45:27.056 | 10 | 278.35 | |
| 10 | 278.35 | |||
| 10 | 278.35 | |||
| 28/11/2025 | 15:45:26.956 | 4 | 278.40 | |
| 4 | 278.40 | |||
| 4 | 278.40 | |||
| 28/11/2025 | 15:45:23.686 | 6 | 278.50 | |
| 6 | 278.50 | |||
| 6 | 278.50 | |||
| 28/11/2025 | 15:45:18.404 | 4 | 278.60 | |
| 4 | 278.60 | |||
| 4 | 278.60 | |||
| 28/11/2025 | 15:45:12.813 | 90 | 278.85 | |
| 90 | 278.85 | |||
| 90 | 278.85 | |||
| 28/11/2025 | 15:45:02.053 | 140 | 279.05 | |
| 140 | 279.05 | |||
| 140 | 279.05 | |||
| 28/11/2025 | 15:44:59.698 | 30 | 278.85 | |
| 30 | 278.85 | |||
| 30 | 278.85 | |||
| 28/11/2025 | 15:44:54.659 | 502 | 279.00 | |
| 2 | 279.00 | |||
| 502 | 279.00 | |||
| 500 | 279.00 | |||
| 28/11/2025 | 15:44:34.409 | 15 | 279.50 | |
| 15 | 279.50 | |||
| 15 | 279.50 | |||
| 28/11/2025 | 15:44:12.715 | 1 | 279.90 | |
| 1 | 279.90 | |||
| 1 | 279.90 | |||
| 28/11/2025 | 15:43:36.275 | 21 | 280.15 | |
| 21 | 280.15 | |||
| 21 | 280.15 | |||
| 28/11/2025 | 15:43:04.322 | 1 | 280.30 | |
| 1 | 280.30 | |||
| 1 | 280.30 | |||
| 28/11/2025 | 15:43:00.227 | 97 | 280.30 | |
| 97 | 280.30 | |||
| 97 | 280.30 | |||
| 28/11/2025 | 15:42:52.385 | 7 | 280.15 | |
| 7 | 280.15 | |||
| 7 | 280.15 | |||
| 28/11/2025 | 15:42:35.574 | 2 | 279.90 | |
| 2 | 279.90 | |||
| 2 | 279.90 | |||
| 28/11/2025 | 15:42:30.189 | 6 | 280.10 | |
| 6 | 280.10 | |||
| 6 | 280.10 | |||
| 28/11/2025 | 15:42:09.973 | 18 | 279.60 | |
| 18 | 279.60 | |||
| 18 | 279.60 | |||
| 28/11/2025 | 15:42:09.596 | 4 | 279.20 | |
| 4 | 279.20 | |||
| 4 | 279.20 | |||
| 28/11/2025 | 15:40:42.951 | 888 | 279.55 | |
| 888 | 279.55 | |||
| 888 | 279.55 | |||
| 28/11/2025 | 15:40:34.546 | 2 | 279.50 | |
| 2 | 279.50 | |||
| 2 | 279.50 | |||
| 28/11/2025 | 15:40:32.801 | 150 | 279.50 | |
| 150 | 279.50 | |||
| 150 | 279.50 | |||
| 28/11/2025 | 15:40:23.717 | 30 | 280.05 | |
| 30 | 280.05 | |||
| 30 | 280.05 | |||
| 28/11/2025 | 15:39:37.233 | 1 | 280.70 | |
| 1 | 280.70 | |||
| 1 | 280.70 | |||
| 28/11/2025 | 15:39:18.672 | 20 | 281.40 | |
| 20 | 281.40 | |||
| 20 | 281.40 | |||
| 28/11/2025 | 15:38:36.423 | 1 | 281.00 | |
| 1 | 281.00 | |||
| 1 | 281.00 | |||
| 28/11/2025 | 15:37:43.647 | 25 | 281.35 | |
| 25 | 281.35 | |||
| 25 | 281.35 | |||
| 28/11/2025 | 15:37:33.047 | 1 | 281.70 | |
| 1 | 281.70 | |||
| 1 | 281.70 | |||
| 28/11/2025 | 15:37:21.878 | 10 | 281.50 | |
| 10 | 281.50 | |||
| 10 | 281.50 | |||
| 28/11/2025 | 15:36:53.075 | 4 | 281.70 | |
| 4 | 281.70 | |||
| 4 | 281.70 | |||
| 28/11/2025 | 15:36:12.055 | 2 | 281.65 | |
| 2 | 281.65 | |||
| 2 | 281.65 | |||
| 28/11/2025 | 15:36:05.189 | 7 | 282.15 | |
| 7 | 282.15 | |||
| 7 | 282.15 | |||
| 28/11/2025 | 15:35:52.420 | 80 | 282.20 | |
| 80 | 282.20 | |||
| 80 | 282.20 | |||
| 28/11/2025 | 15:35:25.928 | 9 | 281.50 | |
| 9 | 281.50 | |||
| 9 | 281.50 | |||
| 28/11/2025 | 15:35:16.619 | 30 | 281.95 | |
| 30 | 281.95 | |||
| 30 | 281.95 | |||
| 28/11/2025 | 15:35:01.861 | 1 | 281.75 | |
| 1 | 281.75 | |||
| 1 | 281.75 | |||
| 28/11/2025 | 15:34:53.610 | 14 | 281.80 | |
| 14 | 281.80 | |||
| 14 | 281.80 | |||
| 28/11/2025 | 15:34:28.293 | 100 | 282.30 | |
| 100 | 282.30 | |||
| 100 | 282.30 | |||
| 28/11/2025 | 15:34:24.564 | 213 | 282.05 | |
| 213 | 282.05 | |||
| 213 | 282.05 | |||
| 28/11/2025 | 15:34:17.339 | 5 | 282.00 | |
| 5 | 282.00 | |||
| 5 | 282.00 | |||
| 28/11/2025 | 15:34:16.551 | 30 | 282.15 | |
| 30 | 282.15 | |||
| 30 | 282.15 | |||
| 28/11/2025 | 15:34:02.532 | 154 | 282.00 | |
| 154 | 282.00 | |||
| 4 | 282.00 | |||
| 75 | 282.00 | |||
| 5 | 282.00 | |||
| 2 | 282.00 | |||
| 3 | 282.00 | |||
| 40 | 282.00 | |||
| 5 | 282.00 | |||
| 20 | 282.00 | |||
| 28/11/2025 | 15:33:21.305 | 11 | 281.50 | |
| 11 | 281.50 | |||
| 11 | 281.50 | |||
| 28/11/2025 | 15:32:52.054 | 10 | 281.25 | |
| 10 | 281.25 | |||
| 10 | 281.25 | |||
| 28/11/2025 | 15:32:43.109 | 10 | 281.45 | |
| 10 | 281.45 | |||
| 10 | 281.45 | |||
| 28/11/2025 | 15:32:23.419 | 10 | 281.55 | |
| 10 | 281.55 | |||
| 10 | 281.55 | |||
| 28/11/2025 | 15:31:50.497 | 100 | 281.50 | |
| 100 | 281.50 | |||
| 100 | 281.50 | |||
| 28/11/2025 | 15:31:36.168 | 147 | 281.00 | |
| 10 | 281.00 | |||
| 35 | 281.00 | |||
| 147 | 281.00 | |||
| 80 | 281.00 | |||
| 15 | 281.00 | |||
| 4 | 281.00 | |||
| 3 | 281.00 | |||
| 28/11/2025 | 15:31:23.252 | 100 | 280.85 | |
| 100 | 280.85 | |||
| 100 | 280.85 | |||
| 28/11/2025 | 15:31:16.302 | 32 | 280.40 | |
| 32 | 280.40 | |||
| 32 | 280.40 | |||
| 28/11/2025 | 15:31:00.561 | 5 | 280.00 | |
| 5 | 280.00 | |||
| 5 | 280.00 | |||
| 28/11/2025 | 15:30:54.861 | 20 | 279.90 | |
| 20 | 279.90 | |||
| 20 | 279.90 | |||
| 28/11/2025 | 15:30:42.597 | 70 | 279.55 | |
| 22 | 279.55 | |||
| 1 | 279.55 | |||
| 69 | 279.55 | |||
| 4 | 279.55 | |||
| 44 | 279.55 | |||
| 28/11/2025 | 15:27:24.178 | 50 | 278.75 | |
| 50 | 278.75 | |||
| 50 | 278.75 | |||
| 28/11/2025 | 15:27:23.103 | 4 | 278.75 | |
| 4 | 278.75 | |||
| 4 | 278.75 | |||
| 28/11/2025 | 15:27:00.331 | 1 | 278.90 | |
| 1 | 278.90 | |||
| 1 | 278.90 | |||
| 28/11/2025 | 15:26:40.344 | 22 | 279.10 | |
| 22 | 279.10 | |||
| 22 | 279.10 | |||
| 28/11/2025 | 15:26:24.999 | 35 | 279.05 | |
| 35 | 279.05 | |||
| 35 | 279.05 | |||
| 28/11/2025 | 15:26:10.720 | 120 | 279.00 | |
| 20 | 279.00 | |||
| 120 | 279.00 | |||
| 100 | 279.00 | |||
| 28/11/2025 | 15:25:27.342 | 7 | 278.95 | |
| 7 | 278.95 | |||
| 3 | 278.95 | |||
| 4 | 278.95 | |||
| 28/11/2025 | 15:25:10.793 | 4 | 279.10 | |
| 4 | 279.10 | |||
| 4 | 279.10 | |||
| 28/11/2025 | 15:24:22.053 | 2 | 279.55 | |
| 2 | 279.55 | |||
| 2 | 279.55 | |||
| 28/11/2025 | 15:24:10.143 | 45 | 279.35 | |
| 45 | 279.35 | |||
| 45 | 279.35 | |||
| 28/11/2025 | 15:23:53.606 | 3 | 279.35 | |
| 3 | 279.35 | |||
| 3 | 279.35 | |||
| 28/11/2025 | 15:23:10.831 | 43 | 279.50 | |
| 43 | 279.50 | |||
| 25 | 279.50 | |||
| 8 | 279.50 | |||
| 10 | 279.50 | |||
| 28/11/2025 | 15:22:43.793 | 100 | 279.55 | |
| 100 | 279.55 | |||
| 100 | 279.55 | |||
| 28/11/2025 | 15:22:27.397 | 20 | 279.90 | |
| 20 | 279.90 | |||
| 20 | 279.90 | |||
| 28/11/2025 | 15:22:20.741 | 7 | 279.65 | |
| 7 | 279.65 | |||
| 7 | 279.65 | |||
| 28/11/2025 | 15:21:51.711 | 5 | 279.85 | |
| 5 | 279.85 | |||
| 5 | 279.85 | |||
| 28/11/2025 | 15:21:16.230 | 1 | 279.70 | |
| 1 | 279.70 | |||
| 1 | 279.70 | |||
| 28/11/2025 | 15:21:13.784 | 3 | 279.85 | |
| 3 | 279.85 | |||
| 3 | 279.85 | |||
| 28/11/2025 | 15:21:03.374 | 7 | 279.70 | |
| 7 | 279.70 | |||
| 7 | 279.70 | |||
| 28/11/2025 | 15:20:54.326 | 1 | 279.90 | |
| 1 | 279.90 | |||
| 1 | 279.90 | |||
| 28/11/2025 | 15:19:41.287 | 30 | 279.85 | |
| 30 | 279.85 | |||
| 30 | 279.85 | |||
| 28/11/2025 | 15:18:56.154 | 90 | 279.85 | |
| 90 | 279.85 | |||
| 2 | 279.85 | |||
| 88 | 279.85 | |||
| 28/11/2025 | 15:18:47.073 | 360 | 279.85 | |
| 360 | 279.85 | |||
| 360 | 279.85 | |||
| 28/11/2025 | 15:18:28.733 | 2 | 279.85 | |
| 2 | 279.85 | |||
| 2 | 279.85 | |||
| 28/11/2025 | 15:17:45.002 | 295 | 279.75 | |
| 295 | 279.75 | |||
| 295 | 279.75 | |||
| 28/11/2025 | 15:17:41.740 | 6 | 279.75 | |
| 6 | 279.75 | |||
| 6 | 279.75 | |||
| 28/11/2025 | 15:15:35.973 | 50 | 279.75 | |
| 50 | 279.75 | |||
| 50 | 279.75 | |||
| 28/11/2025 | 15:15:32.150 | 50 | 279.70 | |
| 50 | 279.70 | |||
| 50 | 279.70 | |||
| 28/11/2025 | 15:15:18.339 | 300 | 279.75 | |
| 300 | 279.75 | |||
| 300 | 279.75 | |||
| 28/11/2025 | 15:14:51.616 | 1 | 279.75 | |
| 1 | 279.75 | |||
| 1 | 279.75 | |||
| 28/11/2025 | 15:14:29.182 | 50 | 279.90 | |
| 50 | 279.90 | |||
| 50 | 279.90 | |||
| 28/11/2025 | 15:13:42.460 | 80 | 279.55 | |
| 80 | 279.55 | |||
| 80 | 279.55 | |||
| 28/11/2025 | 15:13:22.941 | 150 | 279.60 | |
| 150 | 279.60 | |||
| 150 | 279.60 | |||
| 28/11/2025 | 15:12:53.547 | 23 | 279.55 | |
| 23 | 279.55 | |||
| 23 | 279.55 | |||
| 28/11/2025 | 15:12:49.699 | 10 | 279.60 | |
| 10 | 279.60 | |||
| 10 | 279.60 | |||
| 28/11/2025 | 15:12:39.162 | 3 | 279.60 | |
| 3 | 279.60 | |||
| 3 | 279.60 | |||
| 28/11/2025 | 15:12:16.718 | 1 | 279.65 | |
| 1 | 279.65 | |||
| 1 | 279.65 | |||
| 28/11/2025 | 15:12:14.097 | 1 | 279.65 | |
| 1 | 279.65 | |||
| 1 | 279.65 | |||
| 28/11/2025 | 15:11:58.367 | 5 | 279.65 | |
| 5 | 279.65 | |||
| 5 | 279.65 | |||
| 28/11/2025 | 15:11:52.722 | 90 | 279.55 | |
| 20 | 279.55 | |||
| 70 | 279.55 | |||
| 90 | 279.55 | |||
| 28/11/2025 | 15:11:06.067 | 14 | 279.55 | |
| 14 | 279.55 | |||
| 14 | 279.55 | |||
| 28/11/2025 | 15:11:02.538 | 50 | 279.55 | |
| 50 | 279.55 | |||
| 50 | 279.55 | |||
| 28/11/2025 | 15:10:11.302 | 5 | 279.65 | |
| 5 | 279.65 | |||
| 5 | 279.65 | |||
| 28/11/2025 | 15:08:06.898 | 20 | 279.95 | |
| 20 | 279.95 | |||
| 20 | 279.95 | |||
| 28/11/2025 | 15:07:51.642 | 10 | 279.90 | |
| 10 | 279.90 | |||
| 10 | 279.90 | |||
| 28/11/2025 | 15:06:44.173 | 5 | 280.25 | |
| 5 | 280.25 | |||
| 5 | 280.25 | |||
| 28/11/2025 | 15:06:19.034 | 5 | 280.10 | |
| 5 | 280.10 | |||
| 5 | 280.10 | |||
| 28/11/2025 | 15:04:53.887 | 2 | 280.15 | |
| 2 | 280.15 | |||
| 2 | 280.15 | |||
| 28/11/2025 | 15:04:12.349 | 20 | 280.10 | |
| 20 | 280.10 | |||
| 20 | 280.10 | |||
| 28/11/2025 | 15:03:57.659 | 3 | 280.20 | |
| 3 | 280.20 | |||
| 3 | 280.20 | |||
| 28/11/2025 | 15:03:54.033 | 15 | 280.20 | |
| 15 | 280.20 | |||
| 15 | 280.20 | |||
| 28/11/2025 | 15:03:08.992 | 25 | 280.00 | |
| 25 | 280.00 | |||
| 25 | 280.00 | |||
| 28/11/2025 | 15:02:26.478 | 44 | 280.05 | |
| 44 | 280.05 | |||
| 44 | 280.05 | |||
| 28/11/2025 | 15:02:23.882 | 50 | 280.20 | |
| 50 | 280.20 | |||
| 50 | 280.20 | |||
| 28/11/2025 | 15:02:17.375 | 27 | 280.20 | |
| 27 | 280.20 | |||
| 27 | 280.20 | |||
| 28/11/2025 | 15:01:25.752 | 4 | 280.25 | |
| 4 | 280.25 | |||
| 4 | 280.25 | |||
| 28/11/2025 | 15:00:45.931 | 14 | 280.00 | |
| 14 | 280.00 | |||
| 14 | 280.00 | |||
| 28/11/2025 | 15:00:38.056 | 40 | 279.95 | |
| 40 | 279.95 | |||
| 40 | 279.95 | |||
| 28/11/2025 | 14:59:30.497 | 17 | 279.90 | |
| 17 | 279.90 | |||
| 17 | 279.90 | |||
| 28/11/2025 | 14:59:21.943 | 15 | 280.10 | |
| 15 | 280.10 | |||
| 15 | 280.10 | |||
| 28/11/2025 | 14:59:02.414 | 1 | 280.10 | |
| 1 | 280.10 | |||
| 1 | 280.10 | |||
| 28/11/2025 | 14:58:44.472 | 16 | 279.95 | |
| 16 | 279.95 | |||
| 16 | 279.95 | |||
| 28/11/2025 | 14:58:34.829 | 60 | 280.10 | |
| 60 | 280.10 | |||
| 60 | 280.10 | |||
| 28/11/2025 | 14:57:49.120 | 7 | 279.95 | |
| 7 | 279.95 | |||
| 7 | 279.95 | |||
| 28/11/2025 | 14:57:43.815 | 2 | 280.00 | |
| 2 | 280.00 | |||
| 2 | 280.00 | |||
| 28/11/2025 | 14:56:33.351 | 1 | 280.00 | |
| 1 | 280.00 | |||
| 1 | 280.00 | |||
| 28/11/2025 | 14:56:08.665 | 100 | 280.00 | |
| 100 | 280.00 | |||
| 100 | 280.00 | |||
| 28/11/2025 | 14:56:00.232 | 10 | 280.05 | |
| 10 | 280.05 | |||
| 10 | 280.05 | |||
| 28/11/2025 | 14:55:47.716 | 20 | 280.05 | |
| 20 | 280.05 | |||
| 20 | 280.05 | |||
| 28/11/2025 | 14:55:45.763 | 25 | 280.05 | |
| 25 | 280.05 | |||
| 25 | 280.05 | |||
| 28/11/2025 | 14:54:47.400 | 5 | 280.05 | |
| 5 | 280.05 | |||
| 5 | 280.05 | |||
| 28/11/2025 | 14:53:22.531 | 1 | 279.90 | |
| 1 | 279.90 | |||
| 1 | 279.90 | |||
| 28/11/2025 | 14:52:41.865 | 25 | 279.90 | |
| 25 | 279.90 | |||
| 25 | 279.90 | |||
| 28/11/2025 | 14:52:24.450 | 16 | 279.80 | |
| 16 | 279.80 | |||
| 16 | 279.80 | |||
| 28/11/2025 | 14:52:21.835 | 50 | 279.85 | |
| 50 | 279.85 | |||
| 50 | 279.85 | |||
| 28/11/2025 | 14:52:10.651 | 50 | 279.85 | |
| 50 | 279.85 | |||
| 50 | 279.85 | |||
| 28/11/2025 | 14:52:10.313 | 35 | 279.85 | |
| 35 | 279.85 | |||
| 35 | 279.85 | |||
| 28/11/2025 | 14:51:18.434 | 25 | 279.95 | |
| 25 | 279.95 | |||
| 25 | 279.95 | |||
| 28/11/2025 | 14:50:52.692 | 6 | 279.95 | |
| 6 | 279.95 | |||
| 6 | 279.95 | |||
| 28/11/2025 | 14:50:31.825 | 20 | 279.95 | |
| 20 | 279.95 | |||
| 20 | 279.95 | |||
| 28/11/2025 | 14:50:16.660 | 20 | 279.95 | |
| 20 | 279.95 | |||
| 20 | 279.95 | |||
| 28/11/2025 | 14:46:07.893 | 100 | 279.95 | |
| 100 | 279.95 | |||
| 100 | 279.95 | |||
| 28/11/2025 | 14:45:40.571 | 14 | 279.95 | |
| 14 | 279.95 | |||
| 14 | 279.95 | |||
| 28/11/2025 | 14:44:54.081 | 275 | 279.95 | |
| 275 | 279.95 | |||
| 275 | 279.95 | |||
| 28/11/2025 | 14:44:51.651 | 15 | 280.00 | |
| 15 | 280.00 | |||
| 15 | 280.00 | |||
| 28/11/2025 | 14:44:35.640 | 375 | 279.95 | |
| 375 | 279.95 | |||
| 375 | 279.95 | |||
| 28/11/2025 | 14:44:27.734 | 25 | 279.95 | |
| 25 | 279.95 | |||
| 25 | 279.95 | |||
| 28/11/2025 | 14:44:15.156 | 1 | 279.95 | |
| 1 | 279.95 | |||
| 1 | 279.95 | |||
| 28/11/2025 | 14:42:25.854 | 35 | 280.00 | |
| 35 | 280.00 | |||
| 35 | 280.00 | |||
| 28/11/2025 | 14:42:20.193 | 44 | 280.00 | |
| 44 | 280.00 | |||
| 44 | 280.00 | |||
| 28/11/2025 | 14:42:06.566 | 50 | 280.00 | |
| 50 | 280.00 | |||
| 30 | 280.00 | |||
| 20 | 280.00 | |||
| 28/11/2025 | 14:41:57.594 | 38 | 280.30 | |
| 38 | 280.30 | |||
| 38 | 280.30 | |||
| 28/11/2025 | 14:41:06.531 | 20 | 280.40 | |
| 20 | 280.40 | |||
| 20 | 280.40 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 490.50
Ask: 1 491.00
Turnover: 38 385 TEUR -
Alphabet Inc. Class A
Bid: 275.15 / Ask: 275.30
Turnover: 17 429 TEUR -
Nvidia Corp.
Bid: 153.56 / Ask: 153.64
Turnover: 16 771 TEUR -
LVMH Moët Henn. L. Vuitton SE
Bid: 634.80 / Ask: 634.90
Turnover: 14 360 TEUR -
Novo-Nordisk AS
Bid: 42.045 / Ask: 42.05
Turnover: 13 163 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 16:16:20
Last Update:
28/11/2025 @ 16:16:20