Alphabet Inc. Class A

142

119

158.54

Date Time Volume Order Volume Price
17/07/2025 09:10:15.103 20   158.54
      20 158.54
      20 158.54
17/07/2025 09:10:12.421 25   158.38
      25 158.38
      25 158.38
17/07/2025 09:08:53.350 6   158.58
      6 158.58
      6 158.58
17/07/2025 09:08:48.314 90   158.58
      90 158.58
      90 158.58
17/07/2025 09:07:07.520 67   158.44
      67 158.44
      67 158.44
17/07/2025 09:06:46.761 50   158.44
      50 158.44
      50 158.44
17/07/2025 09:05:48.935 20   158.58
      20 158.58
      20 158.58
17/07/2025 09:05:07.391 10   158.58
      10 158.58
      10 158.58
17/07/2025 09:04:57.968 500   158.56
      500 158.56
      500 158.56
17/07/2025 09:04:57.595 54   158.56
      54 158.56
      54 158.56
17/07/2025 09:04:54.642 45   158.54
      45 158.54
      45 158.54
17/07/2025 09:04:14.919 125   158.54
      125 158.54
      125 158.54
17/07/2025 09:04:14.472 3   158.54
      3 158.54
      3 158.54
17/07/2025 09:04:02.922 1   158.54
      1 158.54
      1 158.54
17/07/2025 09:03:47.254 40   158.34
      40 158.34
      40 158.34
17/07/2025 09:03:21.253 6   158.54
      6 158.54
      6 158.54
17/07/2025 09:03:19.786 44   158.54
      44 158.54
      44 158.54
17/07/2025 09:02:46.366 50   158.54
      50 158.54
      50 158.54
17/07/2025 09:02:36.852 250   158.54
      250 158.54
      250 158.54
17/07/2025 09:00:21.011 20   158.54
      20 158.54
      20 158.54
17/07/2025 08:59:24.306 13   158.54
      13 158.54
      13 158.54
17/07/2025 08:59:15.808 30   158.34
      30 158.34
      30 158.34
17/07/2025 08:59:08.794 1   158.34
      1 158.34
      1 158.34
17/07/2025 08:57:57.329 15   158.54
      15 158.54
      15 158.54
17/07/2025 08:57:17.905 3   158.40
      3 158.40
      3 158.40
17/07/2025 08:56:55.732 8   158.42
      8 158.42
      8 158.42
17/07/2025 08:56:21.308 15   158.44
      15 158.44
      15 158.44
17/07/2025 08:55:53.646 54   158.42
      54 158.42
      54 158.42
17/07/2025 08:55:11.806 3   158.42
      3 158.42
      3 158.42
17/07/2025 08:54:56.308 1   158.54
      1 158.54
      1 158.54
17/07/2025 08:54:14.253 1   158.42
      1 158.42
      1 158.42
17/07/2025 08:53:59.271 1   158.54
      1 158.54
      1 158.54
17/07/2025 08:53:16.803 3   158.54
      3 158.54
      3 158.54
17/07/2025 08:52:15.865 17   158.50
      15 158.50
      17 158.50
      2 158.50
17/07/2025 08:52:00.878 221   158.52
      221 158.52
      221 158.52
17/07/2025 08:51:42.359 100   158.58
      100 158.58
      100 158.58
17/07/2025 08:51:13.473 250   158.52
      250 158.52
      250 158.52
17/07/2025 08:49:29.513 8   158.58
      8 158.58
      8 158.58
17/07/2025 08:48:44.736 7   158.52
      7 158.52
      7 158.52
17/07/2025 08:47:53.344 1   158.58
      1 158.58
      1 158.58
17/07/2025 08:45:15.122 31   158.58
      31 158.58
      31 158.58
17/07/2025 08:44:06.337 35   158.52
      35 158.52
      35 158.52
17/07/2025 08:43:26.320 250   158.52
      250 158.52
      250 158.52
17/07/2025 08:41:21.877 2   158.58
      2 158.58
      2 158.58
17/07/2025 08:40:37.664 2   158.58
      2 158.58
      2 158.58
17/07/2025 08:38:28.043 225   158.30
      225 158.30
      225 158.30
17/07/2025 08:38:04.621 2   158.30
      2 158.30
      2 158.30
17/07/2025 08:37:52.392 9   158.58
      9 158.58
      9 158.58
17/07/2025 08:37:51.244 300   158.50
      300 158.50
      300 158.50
17/07/2025 08:37:33.952 38   158.48
      38 158.48
      38 158.48
17/07/2025 08:36:14.435 10   158.48
      10 158.48
      10 158.48
17/07/2025 08:29:19.963 2   158.30
      2 158.30
      2 158.30
17/07/2025 08:28:14.164 10   158.48
      10 158.48
      10 158.48
17/07/2025 08:27:29.258 4   158.48
      4 158.48
      4 158.48
17/07/2025 08:27:20.413 15   158.48
      15 158.48
      15 158.48
17/07/2025 08:27:11.824 21   158.30
      21 158.30
      21 158.30
17/07/2025 08:27:06.449 1   158.30
      1 158.30
      1 158.30
17/07/2025 08:26:28.880 84   158.30
      84 158.30
      84 158.30
17/07/2025 08:26:16.587 12   158.48
      12 158.48
      12 158.48
17/07/2025 08:26:09.939 10   158.30
      10 158.30
      10 158.30
17/07/2025 08:25:36.411 13   158.48
      13 158.48
      13 158.48
17/07/2025 08:25:02.721 2   158.18
      2 158.18
      2 158.18
17/07/2025 08:23:15.575 10   158.02
      10 158.02
      10 158.02
17/07/2025 08:23:00.184 700   158.30
      700 158.30
      700 158.30
17/07/2025 08:22:53.269 128   158.32
      128 158.32
      128 158.32
17/07/2025 08:22:50.555 183   158.32
      183 158.32
      183 158.32
17/07/2025 08:22:47.852 300   158.32
      300 158.32
      300 158.32
17/07/2025 08:22:39.124 300   158.28
      300 158.28
      300 158.28
17/07/2025 08:22:13.439 7   158.28
      7 158.28
      7 158.28
17/07/2025 08:20:20.606 50   158.28
      50 158.28
      50 158.28
17/07/2025 08:19:19.052 1   158.28
      1 158.28
      1 158.28
17/07/2025 08:18:57.839 200   158.10
      200 158.10
      200 158.10
17/07/2025 08:18:36.540 250   158.08
      250 158.08
      250 158.08
17/07/2025 08:18:19.756 79   158.08
      79 158.08
      79 158.08
17/07/2025 08:18:17.445 79   158.08
      79 158.08
      79 158.08
17/07/2025 08:18:08.295 10   158.08
      10 158.08
      10 158.08
17/07/2025 08:17:14.294 16   158.08
      16 158.08
      16 158.08
17/07/2025 08:15:53.288 30   158.08
      30 158.08
      30 158.08
17/07/2025 08:15:39.407 100   158.08
      100 158.08
      100 158.08
17/07/2025 08:14:17.612 12   158.08
      12 158.08
      12 158.08
17/07/2025 08:14:15.987 10   158.08
      10 158.08
      10 158.08
17/07/2025 08:12:06.058 6   158.08
      6 158.08
      6 158.08
17/07/2025 08:11:38.800 4   158.08
      4 158.08
      4 158.08
17/07/2025 08:11:21.700 1   158.08
      1 158.08
      1 158.08
17/07/2025 08:10:54.850 1   157.92
      1 157.92
      1 157.92
17/07/2025 08:09:55.307 228   158.00
      228 158.00
      228 158.00
17/07/2025 08:09:54.910 59   158.00
      20 158.00
      59 158.00
      6 158.00
      33 158.00
17/07/2025 08:09:33.027 250   157.98
      250 157.98
      250 157.98
17/07/2025 08:08:39.587 1   157.98
      1 157.98
      1 157.98
17/07/2025 08:08:09.001 3   157.58
      3 157.58
      3 157.58
17/07/2025 08:07:53.607 10   157.98
      10 157.98
      10 157.98
17/07/2025 08:07:29.760 300   157.90
      300 157.90
      300 157.90
17/07/2025 08:07:25.372 602   157.88
      602 157.88
      602 157.88
17/07/2025 08:06:58.555 500   157.86
      500 157.86
      500 157.86
17/07/2025 08:06:54.134 5   157.86
      5 157.86
      5 157.86
17/07/2025 08:04:06.752 1   157.86
      1 157.86
      1 157.86
17/07/2025 08:02:31.519 85   157.86
      85 157.86
      85 157.86
17/07/2025 08:02:27.579 25   157.40
      25 157.40
      25 157.40
17/07/2025 08:01:29.900 100   157.86
      100 157.86
      100 157.86
17/07/2025 08:00:16.869 57   157.38
      57 157.38
      57 157.38
17/07/2025 08:00:12.443 42   157.86
      42 157.86
      42 157.86
17/07/2025 07:57:56.571 50   157.88
      50 157.88
      50 157.88
17/07/2025 07:56:28.004 4   157.88
      4 157.88
      4 157.88
17/07/2025 07:56:04.370 300   157.60
      3 157.60
      297 157.60
      300 157.60
17/07/2025 07:55:36.821 32   157.58
      32 157.58
      32 157.58
17/07/2025 07:55:36.019 35   157.58
      35 157.58
      35 157.58
17/07/2025 07:55:17.325 2   157.58
      2 157.58
      2 157.58
17/07/2025 07:55:16.520 57   157.58
      57 157.58
      57 157.58
17/07/2025 07:54:11.187 110   157.58
      110 157.58
      110 157.58
17/07/2025 07:47:07.387 6   157.16
      6 157.16
      6 157.16
17/07/2025 07:43:48.915 1   157.16
      1 157.16
      1 157.16
17/07/2025 07:37:19.084 1   157.58
      1 157.58
      1 157.58
17/07/2025 07:37:13.957 3   157.20
      3 157.20
      3 157.20
17/07/2025 07:36:10.817 47   157.20
      47 157.20
      47 157.20
17/07/2025 07:35:07.765 32   157.58
      32 157.58
      32 157.58
17/07/2025 07:34:29.087 230   157.50
      230 157.50
      230 157.50
17/07/2025 07:34:08.625 60   157.16
      60 157.16
      60 157.16
17/07/2025 07:33:21.201 13   157.50
      13 157.50
      13 157.50
17/07/2025 07:31:57.733 405   157.20
      6 157.20
      20 157.20
      6 157.20
      74 157.20
      2 157.20
      100 157.20
      12 157.20
      65 157.20
      20 157.20
      20 157.20
      20 157.20
      20 157.20
      100 157.20
      10 157.20
      20 157.20
      20 157.20
      200 157.20
      1 157.20
      3 157.20
      1 157.20
      70 157.20
      20 157.20
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)