Alphabet Inc. Class A

267

176

151.74

Date Time Volume Order Volume Price
16/06/2025 09:55:11.025 97   151.74
      97 151.74
      97 151.74
16/06/2025 09:54:09.869 80   151.74
      80 151.74
      80 151.74
16/06/2025 09:54:02.449 13   151.80
      13 151.80
      13 151.80
16/06/2025 09:53:38.148 10   151.74
      10 151.74
      10 151.74
16/06/2025 09:53:33.369 65   151.82
      65 151.82
      65 151.82
16/06/2025 09:52:04.626 7   151.82
      7 151.82
      7 151.82
16/06/2025 09:51:58.478 117   151.74
      117 151.74
      117 151.74
16/06/2025 09:49:55.177 300   151.82
      300 151.82
      300 151.82
16/06/2025 09:49:24.738 17   151.68
      17 151.68
      17 151.68
16/06/2025 09:48:26.424 82   151.76
      82 151.76
      82 151.76
16/06/2025 09:45:21.069 40   151.78
      40 151.78
      40 151.78
16/06/2025 09:43:43.940 20   151.70
      20 151.70
      20 151.70
16/06/2025 09:43:42.420 1   151.70
      1 151.70
      1 151.70
16/06/2025 09:43:28.376 12   151.74
      12 151.74
      12 151.74
16/06/2025 09:41:37.556 5   151.58
      5 151.58
      5 151.58
16/06/2025 09:40:52.997 14   151.72
      14 151.72
      14 151.72
16/06/2025 09:36:50.901 20   151.68
      20 151.68
      20 151.68
16/06/2025 09:36:29.255 35   151.58
      35 151.58
      35 151.58
16/06/2025 09:36:20.129 34   151.58
      34 151.58
      34 151.58
16/06/2025 09:35:39.765 7   151.72
      7 151.72
      7 151.72
16/06/2025 09:34:59.217 88   151.70
      88 151.70
      88 151.70
16/06/2025 09:33:58.086 31   151.72
      31 151.72
      31 151.72
16/06/2025 09:33:51.196 1   151.54
      1 151.54
      1 151.54
16/06/2025 09:33:44.370 1   151.70
      1 151.70
      1 151.70
16/06/2025 09:32:37.954 2   151.78
      2 151.78
      2 151.78
16/06/2025 09:32:05.022 7   151.72
      7 151.72
      7 151.72
16/06/2025 09:30:45.508 9   151.82
      9 151.82
      9 151.82
16/06/2025 09:30:40.545 396   151.88
      396 151.88
      396 151.88
16/06/2025 09:30:20.664 17   151.80
      17 151.80
      17 151.80
16/06/2025 09:30:01.446 1   151.78
      1 151.78
      1 151.78
16/06/2025 09:29:58.247 20   151.68
      20 151.68
      20 151.68
16/06/2025 09:29:47.390 8   151.72
      8 151.72
      8 151.72
16/06/2025 09:29:34.333 2   151.56
      2 151.56
      2 151.56
16/06/2025 09:28:07.680 10   151.54
      10 151.54
      10 151.54
16/06/2025 09:27:45.802 4   151.74
      4 151.74
      4 151.74
16/06/2025 09:27:44.700 34   151.56
      34 151.56
      34 151.56
16/06/2025 09:25:25.143 14   151.62
      14 151.62
      14 151.62
16/06/2025 09:25:21.154 80   151.62
      80 151.62
      80 151.62
16/06/2025 09:25:05.020 8   151.62
      8 151.62
      8 151.62
16/06/2025 09:24:52.490 10   151.76
      10 151.76
      10 151.76
16/06/2025 09:23:31.353 10   151.66
      10 151.66
      10 151.66
16/06/2025 09:22:37.267 2   151.84
      2 151.84
      2 151.84
16/06/2025 09:21:02.952 1   151.86
      1 151.86
      1 151.86
16/06/2025 09:19:52.792 10   151.76
      10 151.76
      10 151.76
16/06/2025 09:19:17.857 50   151.76
      50 151.76
      50 151.76
16/06/2025 09:19:15.033 5   151.76
      5 151.76
      5 151.76
16/06/2025 09:18:20.946 90   151.84
      90 151.84
      90 151.84
16/06/2025 09:17:56.261 6   151.84
      6 151.84
      6 151.84
16/06/2025 09:16:26.025 300   151.98
      300 151.98
      300 151.98
16/06/2025 09:15:04.030 2   151.80
      2 151.80
      2 151.80
16/06/2025 09:14:37.165 10   151.82
      10 151.82
      10 151.82
16/06/2025 09:14:21.544 1   151.78
      1 151.78
      1 151.78
16/06/2025 09:14:11.677 7   151.92
      7 151.92
      7 151.92
16/06/2025 09:12:29.956 7   151.80
      7 151.80
      7 151.80
16/06/2025 09:12:18.015 100   151.98
      100 151.98
      100 151.98
16/06/2025 09:12:01.569 5   151.80
      5 151.80
      5 151.80
16/06/2025 09:11:52.780 70   151.78
      70 151.78
      70 151.78
16/06/2025 09:11:46.639 40   151.96
      40 151.96
      40 151.96
16/06/2025 09:11:38.724 200   151.78
      200 151.78
      200 151.78
16/06/2025 09:10:58.689 6   151.96
      6 151.96
      6 151.96
16/06/2025 09:10:52.765 494   151.84
      494 151.84
      494 151.84
16/06/2025 09:10:22.960 4   151.86
      4 151.86
      4 151.86
16/06/2025 09:09:47.669 14   151.98
      14 151.98
      14 151.98
16/06/2025 09:09:43.637 15   152.00
      15 152.00
      15 152.00
16/06/2025 09:09:29.027 3   151.86
      3 151.86
      3 151.86
16/06/2025 09:09:11.553 70   151.86
      70 151.86
      70 151.86
16/06/2025 09:09:03.133 20   152.02
      20 152.02
      20 152.02
16/06/2025 09:07:06.454 3   152.00
      3 152.00
      3 152.00
16/06/2025 09:06:30.286 119   151.86
      119 151.86
      119 151.86
16/06/2025 09:05:05.724 300   151.86
      300 151.86
      300 151.86
16/06/2025 09:04:54.900 6   151.84
      6 151.84
      6 151.84
16/06/2025 09:04:42.002 500   151.90
      500 151.90
      500 151.90
16/06/2025 09:04:31.844 500   151.96
      500 151.96
      500 151.96
16/06/2025 09:03:57.016 150   152.00
      135 152.00
      15 152.00
      150 152.00
16/06/2025 09:03:47.618 36   152.02
      36 152.02
      36 152.02
16/06/2025 09:03:41.744 1   152.06
      1 152.06
      1 152.06
16/06/2025 09:02:56.825 462   151.96
      462 151.96
      462 151.96
16/06/2025 09:02:53.161 38   151.96
      38 151.96
      38 151.96
16/06/2025 09:01:56.479 1   151.86
      1 151.86
      1 151.86
16/06/2025 09:01:20.230 5   151.78
      5 151.78
      5 151.78
16/06/2025 09:01:02.455 50   151.78
      50 151.78
      50 151.78
16/06/2025 09:01:00.651 1   151.78
      1 151.78
      1 151.78
16/06/2025 09:00:57.837 1   151.76
      1 151.76
      1 151.76
16/06/2025 09:00:57.134 39   151.76
      39 151.76
      39 151.76
16/06/2025 09:00:55.297 14   151.76
      14 151.76
      14 151.76
16/06/2025 09:00:54.521 88   151.76
      88 151.76
      88 151.76
16/06/2025 09:00:44.177 500   151.76
      350 151.76
      500 151.76
      150 151.76
16/06/2025 09:00:23.870 10   151.68
      10 151.68
      10 151.68
16/06/2025 08:59:21.385 200   151.80
      200 151.80
      200 151.80
16/06/2025 08:59:13.594 1   151.84
      1 151.84
      1 151.84
16/06/2025 08:58:40.400 1   151.84
      1 151.84
      1 151.84
16/06/2025 08:57:41.538 1   151.52
      1 151.52
      1 151.52
16/06/2025 08:54:43.890 6   151.52
      6 151.52
      6 151.52
16/06/2025 08:54:10.422 7   151.52
      7 151.52
      7 151.52
16/06/2025 08:50:42.922 100   151.90
      100 151.90
      100 151.90
16/06/2025 08:48:28.750 20   151.98
      20 151.98
      20 151.98
16/06/2025 08:47:24.360 25   151.98
      25 151.98
      25 151.98
16/06/2025 08:46:52.016 5   152.02
      5 152.02
      5 152.02
16/06/2025 08:46:36.759 207   151.96
      207 151.96
      207 151.96
16/06/2025 08:46:17.877 25   152.06
      25 152.06
      25 152.06
16/06/2025 08:46:00.882 3   151.96
      3 151.96
      3 151.96
16/06/2025 08:45:16.543 25   152.04
      25 152.04
      25 152.04
16/06/2025 08:44:09.108 25   152.10
      25 152.10
      25 152.10
16/06/2025 08:43:40.226 13   152.08
      13 152.08
      13 152.08
16/06/2025 08:40:56.265 10   151.96
      10 151.96
      10 151.96
16/06/2025 08:40:25.623 30   151.96
      30 151.96
      30 151.96
16/06/2025 08:39:33.324 3   151.68
      3 151.68
      3 151.68
16/06/2025 08:39:10.983 3   151.68
      3 151.68
      3 151.68
16/06/2025 08:38:57.801 1   151.98
      1 151.98
      1 151.98
16/06/2025 08:37:56.843 15   151.98
      15 151.98
      15 151.98
16/06/2025 08:36:58.428 10   151.68
      10 151.68
      10 151.68
16/06/2025 08:35:43.895 13   151.98
      13 151.98
      13 151.98
16/06/2025 08:35:38.999 30   151.72
      30 151.72
      30 151.72
16/06/2025 08:35:32.794 8   151.98
      8 151.98
      8 151.98
16/06/2025 08:35:05.244 70   151.98
      70 151.98
      70 151.98
16/06/2025 08:33:17.451 20   151.68
      20 151.68
      20 151.68
16/06/2025 08:33:12.022 102   152.00
      4 152.00
      2 152.00
      98 152.00
      100 152.00
16/06/2025 08:33:01.300 150   151.98
      150 151.98
      150 151.98
16/06/2025 08:30:18.780 353   152.00
      250 152.00
      353 152.00
      20 152.00
      10 152.00
      73 152.00
16/06/2025 08:30:16.223 285   151.98
      285 151.98
      285 151.98
16/06/2025 08:30:09.417 285   151.96
      285 151.96
      285 151.96
16/06/2025 08:29:50.734 285   151.96
      285 151.96
      285 151.96
16/06/2025 08:28:34.600 200   151.96
      200 151.96
      200 151.96
16/06/2025 08:28:05.572 8   151.96
      8 151.96
      8 151.96
16/06/2025 08:27:49.602 10   151.96
      10 151.96
      10 151.96
16/06/2025 08:26:29.271 8   151.96
      8 151.96
      8 151.96
16/06/2025 08:25:46.407 1   151.96
      1 151.96
      1 151.96
16/06/2025 08:25:25.581 40   151.68
      40 151.68
      40 151.68
16/06/2025 08:24:49.844 15   151.96
      15 151.96
      15 151.96
16/06/2025 08:23:51.300 285   151.96
      285 151.96
      285 151.96
16/06/2025 08:22:54.926 65   151.96
      65 151.96
      35 151.96
      30 151.96
16/06/2025 08:20:09.431 3   151.52
      3 151.52
      3 151.52
16/06/2025 08:19:09.623 40   151.52
      40 151.52
      30 151.52
      10 151.52
16/06/2025 08:18:07.861 8   151.52
      8 151.52
      8 151.52
16/06/2025 08:17:15.307 1   151.96
      1 151.96
      1 151.96
16/06/2025 08:17:11.357 10   151.52
      10 151.52
      7 151.52
      3 151.52
16/06/2025 08:15:20.107 1   151.96
      1 151.96
      1 151.96
16/06/2025 08:14:46.793 1   151.96
      1 151.96
      1 151.96
16/06/2025 08:13:43.689 1   151.52
      1 151.52
      1 151.52
16/06/2025 08:12:59.426 16   151.52
      16 151.52
      16 151.52
16/06/2025 08:12:22.336 33   151.94
      30 151.94
      33 151.94
      3 151.94
16/06/2025 08:09:54.902 5   151.52
      5 151.52
      5 151.52
16/06/2025 08:08:59.345 15   151.94
      15 151.94
      15 151.94
16/06/2025 08:08:27.920 2   151.52
      2 151.52
      2 151.52
16/06/2025 08:08:14.356 25   151.52
      25 151.52
      25 151.52
16/06/2025 08:08:07.846 32   151.52
      32 151.52
      32 151.52
16/06/2025 08:07:40.197 20   151.52
      20 151.52
      20 151.52
16/06/2025 08:07:38.250 10   151.88
      10 151.88
      10 151.88
16/06/2025 08:07:05.246 14   151.52
      14 151.52
      14 151.52
16/06/2025 08:06:47.373 100   151.54
      100 151.54
      100 151.54
16/06/2025 08:06:44.271 305   151.40
      300 151.40
      305 151.40
      5 151.40
16/06/2025 08:06:35.375 160   151.42
      160 151.42
      160 151.42
16/06/2025 08:06:11.001 109   151.50
      9 151.50
      7 151.50
      109 151.50
      3 151.50
      90 151.50
16/06/2025 08:06:08.012 300   151.54
      300 151.54
      300 151.54
16/06/2025 08:04:48.432 20   151.56
      20 151.56
      20 151.56
16/06/2025 08:04:36.928 36   151.56
      36 151.56
      36 151.56
16/06/2025 08:02:45.692 4   151.56
      4 151.56
      4 151.56
16/06/2025 08:02:28.236 200   151.56
      200 151.56
      200 151.56
16/06/2025 08:02:27.851 2   151.88
      2 151.88
      2 151.88
16/06/2025 08:00:56.737 19   151.56
      19 151.56
      19 151.56
16/06/2025 08:00:48.492 16   151.90
      16 151.90
      16 151.90
16/06/2025 08:00:36.500 300   151.56
      300 151.56
      300 151.56
16/06/2025 08:00:27.705 47   151.56
      47 151.56
      47 151.56
16/06/2025 07:56:03.274 30   151.56
      30 151.56
      30 151.56
16/06/2025 07:53:58.852 50   151.56
      50 151.56
      50 151.56
16/06/2025 07:49:11.043 8   151.88
      8 151.88
      8 151.88
16/06/2025 07:48:10.173 20   151.56
      20 151.56
      20 151.56
16/06/2025 07:45:44.911 2   151.56
      2 151.56
      2 151.56
16/06/2025 07:42:59.413 4   151.84
      4 151.84
      4 151.84
16/06/2025 07:38:57.548 10   151.56
      10 151.56
      10 151.56
16/06/2025 07:38:21.968 25   151.84
      25 151.84
      25 151.84
16/06/2025 07:37:46.779 70   151.56
      70 151.56
      70 151.56
16/06/2025 07:36:32.979 5   151.84
      5 151.84
      5 151.84
16/06/2025 07:32:56.101 30   151.60
      30 151.60
      30 151.60
16/06/2025 07:32:09.199 300   151.56
      300 151.56
      300 151.56
16/06/2025 07:31:13.541 1 440   151.56
      7 151.56
      70 151.56
      2 151.56
      3 151.56
      3 151.56
      20 151.56
      5 151.56
      60 151.56
      30 151.56
      10 151.56
      20 151.56
      30 151.56
      21 151.56
      5 151.56
      6 151.56
      7 151.56
      5 151.56
      9 151.56
      100 151.56
      47 151.56
      2 151.56
      100 151.56
      4 151.56
      26 151.56
      979 151.56
      10 151.56
      2 151.56
      2 151.56
      3 151.56
      70 151.56
      10 151.56
      5 151.56
      5 151.56
      3 151.56
      113 151.56
      10 151.56
      6 151.56
      13 151.56
      40 151.56
      15 151.56
      6 151.56
      20 151.56
      7 151.56
      34 151.56
      5 151.56
      200 151.56
      8 151.56
      10 151.56
      4 151.56
      25 151.56
      6 151.56
      100 151.56
      20 151.56
      1 151.56
      4 151.56
      25 151.56
      3 151.56
      371 151.56
      3 151.56
      3 151.56
      1 151.56
      80 151.56
      5 151.56
      50 151.56
      6 151.56
      1 151.56
      4 151.56
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)