Tradegate Exchange

Alphabet Inc. Class A

316

246

212.45

Date	Time	Volume	Order Volume	Price
17/09/2025	10:46:24.141	20		212.45
			20	212.45
			20	212.45
17/09/2025	10:46:19.683	10		212.35
			10	212.35
			10	212.35
17/09/2025	10:46:04.802	60		212.35
			60	212.35
			60	212.35
17/09/2025	10:45:54.458	10		212.55
			10	212.55
			10	212.55
17/09/2025	10:44:41.805	14		212.15
			3	212.15
			11	212.15
			14	212.15
17/09/2025	10:43:22.376	353		212.30
			353	212.30
			353	212.30
17/09/2025	10:43:03.158	30		212.35
			30	212.35
			30	212.35
17/09/2025	10:43:01.103	23		212.35
			23	212.35
			23	212.35
17/09/2025	10:42:50.987	3		212.15
			3	212.15
			3	212.15
17/09/2025	10:42:34.571	3		212.20
			3	212.20
			3	212.20
17/09/2025	10:41:23.998	3		212.40
			3	212.40
			3	212.40
17/09/2025	10:38:26.583	35		212.15
			35	212.15
			35	212.15
17/09/2025	10:38:22.448	5		212.15
			5	212.15
			5	212.15
17/09/2025	10:37:58.443	2		212.25
			2	212.25
			2	212.25
17/09/2025	10:37:49.448	18		212.20
			18	212.20
			18	212.20
17/09/2025	10:37:41.895	1		212.20
			1	212.20
			1	212.20
17/09/2025	10:37:22.325	40		212.20
			40	212.20
			40	212.20
17/09/2025	10:36:43.132	1		212.15
			1	212.15
			1	212.15
17/09/2025	10:36:25.435	5		212.10
			5	212.10
			5	212.10
17/09/2025	10:36:17.908	10		212.10
			10	212.10
			10	212.10
17/09/2025	10:35:24.513	2		212.20
			2	212.20
			2	212.20
17/09/2025	10:35:18.967	24		212.15
			24	212.15
			24	212.15
17/09/2025	10:33:08.748	10		212.30
			10	212.30
			10	212.30
17/09/2025	10:33:00.452	100		212.30
			100	212.30
			100	212.30
17/09/2025	10:32:33.180	3		212.15
			3	212.15
			3	212.15
17/09/2025	10:32:08.862	5		212.20
			5	212.20
			5	212.20
17/09/2025	10:31:39.499	30		212.05
			30	212.05
			30	212.05
17/09/2025	10:31:09.282	1		212.30
			1	212.30
			1	212.30
17/09/2025	10:30:56.303	105		212.20
			105	212.20
			105	212.20
17/09/2025	10:30:23.057	3		212.30
			3	212.30
			3	212.30
17/09/2025	10:30:08.062	25		212.15
			25	212.15
			25	212.15
17/09/2025	10:30:07.362	23		212.15
			23	212.15
			23	212.15
17/09/2025	10:29:44.303	20		212.30
			20	212.30
			20	212.30
17/09/2025	10:28:57.193	10		212.30
			10	212.30
			10	212.30
17/09/2025	10:28:45.636	39		212.25
			39	212.25
			39	212.25
17/09/2025	10:27:54.217	14		212.30
			14	212.30
			14	212.30
17/09/2025	10:27:49.417	12		212.20
			12	212.20
			12	212.20
17/09/2025	10:26:10.109	24		212.20
			24	212.20
			24	212.20
17/09/2025	10:25:36.082	500		212.20
			500	212.20
			500	212.20
17/09/2025	10:22:10.308	15		212.15
			15	212.15
			15	212.15
17/09/2025	10:21:55.304	52		212.15
			52	212.15
			52	212.15
17/09/2025	10:21:17.034	26		212.35
			26	212.35
			26	212.35
17/09/2025	10:21:05.885	10		212.20
			10	212.20
			10	212.20
17/09/2025	10:21:05.808	4		212.20
			4	212.20
			4	212.20
17/09/2025	10:20:52.196	25		212.35
			25	212.35
			25	212.35
17/09/2025	10:20:02.778	50		212.30
			50	212.30
			50	212.30
17/09/2025	10:18:28.225	50		212.15
			50	212.15
			50	212.15
17/09/2025	10:18:10.749	2		212.10
			2	212.10
			2	212.10
17/09/2025	10:17:42.732	39		212.25
			10	212.25
			39	212.25
			29	212.25
17/09/2025	10:16:23.595	1		212.15
			1	212.15
			1	212.15
17/09/2025	10:15:19.402	27		212.20
			27	212.20
			27	212.20
17/09/2025	10:14:39.782	1		212.20
			1	212.20
			1	212.20
17/09/2025	10:14:26.482	3		212.20
			3	212.20
			3	212.20
17/09/2025	10:14:16.314	2		212.20
			2	212.20
			2	212.20
17/09/2025	10:13:53.749	7		212.20
			7	212.20
			7	212.20
17/09/2025	10:13:13.013	10		212.20
			10	212.20
			10	212.20
17/09/2025	10:12:46.645	1		212.30
			1	212.30
			1	212.30
17/09/2025	10:12:10.609	1		212.35
			1	212.35
			1	212.35
17/09/2025	10:12:09.947	120		212.35
			120	212.35
			120	212.35
17/09/2025	10:11:53.067	23		212.35
			23	212.35
			23	212.35
17/09/2025	10:11:30.552	1		212.20
			1	212.20
			1	212.20
17/09/2025	10:11:09.083	5		212.20
			5	212.20
			5	212.20
17/09/2025	10:11:04.989	1		212.20
			1	212.20
			1	212.20
17/09/2025	10:10:40.849	35		212.25
			35	212.25
			35	212.25
17/09/2025	10:10:22.619	15		212.40
			15	212.40
			15	212.40
17/09/2025	10:09:04.632	76		212.30
			76	212.30
			76	212.30
17/09/2025	10:08:27.554	250		212.25
			250	212.25
			250	212.25
17/09/2025	10:08:22.498	23		212.35
			23	212.35
			23	212.35
17/09/2025	10:08:20.557	60		212.15
			60	212.15
			60	212.15
17/09/2025	10:07:51.019	26		212.25
			26	212.25
			26	212.25
17/09/2025	10:07:02.605	5		212.25
			5	212.25
			5	212.25
17/09/2025	10:05:53.282	25		212.20
			25	212.20
			25	212.20
17/09/2025	10:05:49.215	33		212.20
			33	212.20
			33	212.20
17/09/2025	10:05:28.204	9		212.15
			9	212.15
			9	212.15
17/09/2025	10:04:55.974	3		212.20
			3	212.20
			3	212.20
17/09/2025	10:02:45.655	50		212.30
			50	212.30
			50	212.30
17/09/2025	10:01:52.789	35		212.30
			35	212.30
			35	212.30
17/09/2025	10:01:01.223	60		212.10
			60	212.10
			50	212.10
			10	212.10
17/09/2025	10:00:22.870	250		212.25
			250	212.25
			250	212.25
17/09/2025	10:00:22.733	40		212.25
			40	212.25
			40	212.25
17/09/2025	10:00:05.619	5		212.25
			5	212.25
			5	212.25
17/09/2025	10:00:04.623	90		212.25
			90	212.25
			90	212.25
17/09/2025	09:59:34.987	3		212.25
			3	212.25
			3	212.25
17/09/2025	09:59:20.641	50		212.25
			50	212.25
			50	212.25
17/09/2025	09:57:56.747	47		212.00
			37	212.00
			10	212.00
			47	212.00
17/09/2025	09:56:42.341	5		212.25
			5	212.25
			5	212.25
17/09/2025	09:56:15.665	20		212.25
			20	212.25
			20	212.25
17/09/2025	09:56:08.870	5		212.00
			5	212.00
			5	212.00
17/09/2025	09:54:23.900	2		212.00
			2	212.00
			2	212.00
17/09/2025	09:53:34.947	5		212.00
			5	212.00
			5	212.00
17/09/2025	09:52:41.169	1		211.95
			1	211.95
			1	211.95
17/09/2025	09:51:27.206	50		212.15
			50	212.15
			50	212.15
17/09/2025	09:50:58.960	75		212.15
			75	212.15
			75	212.15
17/09/2025	09:48:55.762	5		212.15
			5	212.15
			5	212.15
17/09/2025	09:48:13.594	10		211.90
			10	211.90
			10	211.90
17/09/2025	09:47:59.892	7		211.90
			7	211.90
			7	211.90
17/09/2025	09:47:44.022	19		212.20
			19	212.20
			9	212.20
			10	212.20
17/09/2025	09:47:04.290	1		212.20
			1	212.20
			1	212.20
17/09/2025	09:45:33.940	15		211.90
			15	211.90
			15	211.90
17/09/2025	09:45:25.266	4		212.20
			4	212.20
			4	212.20
17/09/2025	09:45:15.299	10		211.90
			10	211.90
			10	211.90
17/09/2025	09:44:55.186	1		212.20
			1	212.20
			1	212.20
17/09/2025	09:44:38.062	25		211.90
			25	211.90
			25	211.90
17/09/2025	09:43:54.562	3		211.90
			3	211.90
			3	211.90
17/09/2025	09:43:23.165	1		212.20
			1	212.20
			1	212.20
17/09/2025	09:43:12.449	1		211.90
			1	211.90
			1	211.90
17/09/2025	09:42:06.369	35		211.90
			35	211.90
			35	211.90
17/09/2025	09:41:30.133	2		212.15
			2	212.15
			2	212.15
17/09/2025	09:41:06.495	160		211.90
			160	211.90
			160	211.90
17/09/2025	09:40:36.179	1		212.15
			1	212.15
			1	212.15
17/09/2025	09:40:06.963	1 000		211.80
			10	211.80
			988	211.80
			1 000	211.80
			2	211.80
17/09/2025	09:38:49.812	500		211.95
			500	211.95
			500	211.95
17/09/2025	09:37:47.588	5		211.95
			5	211.95
			5	211.95
17/09/2025	09:36:50.384	22		212.00
			22	212.00
			22	212.00
17/09/2025	09:35:15.174	100		212.15
			100	212.15
			100	212.15
17/09/2025	09:35:13.482	10		212.15
			10	212.15
			10	212.15
17/09/2025	09:34:52.581	8		212.40
			8	212.40
			8	212.40
17/09/2025	09:34:21.997	175		212.15
			175	212.15
			175	212.15
17/09/2025	09:34:21.523	5		212.40
			5	212.40
			5	212.40
17/09/2025	09:33:53.893	1		212.15
			1	212.15
			1	212.15
17/09/2025	09:33:39.881	50		212.30
			50	212.30
			50	212.30
17/09/2025	09:33:30.774	10		212.10
			10	212.10
			10	212.10
17/09/2025	09:33:18.631	80		212.10
			80	212.10
			80	212.10
17/09/2025	09:33:07.565	7		212.10
			7	212.10
			7	212.10
17/09/2025	09:30:52.497	5		212.30
			5	212.30
			5	212.30
17/09/2025	09:30:40.272	79		212.15
			79	212.15
			79	212.15
17/09/2025	09:30:25.918	22		212.20
			22	212.20
			22	212.20
17/09/2025	09:29:17.633	1		212.20
			1	212.20
			1	212.20
17/09/2025	09:28:37.048	1		212.25
			1	212.25
			1	212.25
17/09/2025	09:28:15.887	40		212.25
			40	212.25
			40	212.25
17/09/2025	09:28:00.434	1		212.20
			1	212.20
			1	212.20
17/09/2025	09:27:05.568	47		212.20
			47	212.20
			47	212.20
17/09/2025	09:24:50.098	30		212.10
			30	212.10
			30	212.10
17/09/2025	09:24:37.471	120		212.25
			120	212.25
			120	212.25
17/09/2025	09:24:02.570	24		212.25
			24	212.25
			24	212.25
17/09/2025	09:23:28.405	10		212.25
			10	212.25
			10	212.25
17/09/2025	09:20:53.519	7		212.00
			7	212.00
			7	212.00
17/09/2025	09:20:53.442	2		212.20
			2	212.20
			2	212.20
17/09/2025	09:17:36.392	60		211.85
			60	211.85
			60	211.85
17/09/2025	09:15:57.120	10		211.85
			10	211.85
			10	211.85
17/09/2025	09:15:24.356	20		211.90
			20	211.90
			20	211.90
17/09/2025	09:15:00.383	4		211.90
			4	211.90
			4	211.90
17/09/2025	09:14:35.773	10		211.90
			10	211.90
			10	211.90
17/09/2025	09:12:57.058	7		211.95
			7	211.95
			7	211.95
17/09/2025	09:11:11.232	25		211.80
			25	211.80
			25	211.80
17/09/2025	09:10:58.477	10		211.95
			10	211.95
			10	211.95
17/09/2025	09:09:38.859	1		211.85
			1	211.85
			1	211.85
17/09/2025	09:08:58.209	1		211.85
			1	211.85
			1	211.85
17/09/2025	09:08:54.853	35		211.85
			1	211.85
			35	211.85
			34	211.85
17/09/2025	09:08:35.590	150		211.70
			150	211.70
			150	211.70
17/09/2025	09:08:21.074	13		211.70
			13	211.70
			13	211.70
17/09/2025	09:08:14.283	5		211.70
			5	211.70
			5	211.70
17/09/2025	09:07:56.206	25		211.70
			25	211.70
			25	211.70
17/09/2025	09:05:42.621	3		211.75
			3	211.75
			3	211.75
17/09/2025	09:05:31.861	3		212.15
			1	212.15
			3	212.15
			2	212.15
17/09/2025	09:03:41.675	100		212.15
			100	212.15
			4	212.15
			1	212.15
			23	212.15
			67	212.15
			2	212.15
			3	212.15
17/09/2025	09:00:20.072	25		211.70
			25	211.70
			25	211.70
17/09/2025	08:59:56.463	2		211.70
			2	211.70
			2	211.70
17/09/2025	08:59:38.390	1		211.70
			1	211.70
			1	211.70
17/09/2025	08:59:25.183	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:59:00.516	250		211.70
			250	211.70
			250	211.70
17/09/2025	08:58:48.472	20		211.70
			20	211.70
			20	211.70
17/09/2025	08:58:47.067	2		211.70
			2	211.70
			2	211.70
17/09/2025	08:58:15.246	25		211.70
			4	211.70
			21	211.70
			25	211.70
17/09/2025	08:57:03.057	150		211.90
			150	211.90
			20	211.90
			130	211.90
17/09/2025	08:56:50.033	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:56:32.391	2		211.90
			2	211.90
			2	211.90
17/09/2025	08:55:35.769	10		211.90
			10	211.90
			10	211.90
17/09/2025	08:55:14.088	94		211.90
			4	211.90
			94	211.90
			90	211.90
17/09/2025	08:54:22.895	10		211.70
			10	211.70
			10	211.70
17/09/2025	08:53:45.355	8		211.70
			4	211.70
			4	211.70
			8	211.70
17/09/2025	08:52:28.262	10		211.90
			10	211.90
			10	211.90
17/09/2025	08:52:13.486	35		211.70
			35	211.70
			35	211.70
17/09/2025	08:52:06.148	11		211.90
			11	211.90
			11	211.90
17/09/2025	08:51:54.592	29		211.90
			4	211.90
			25	211.90
			29	211.90
17/09/2025	08:48:44.532	3		211.90
			3	211.90
			3	211.90
17/09/2025	08:48:17.693	5		211.60
			5	211.60
			5	211.60
17/09/2025	08:48:03.352	31		211.60
			31	211.60
			31	211.60
17/09/2025	08:47:50.864	50		211.60
			4	211.60
			46	211.60
			50	211.60
17/09/2025	08:47:18.487	20		211.60
			20	211.60
			20	211.60
17/09/2025	08:46:26.475	6		211.60
			6	211.60
			6	211.60
17/09/2025	08:45:15.968	25		211.90
			25	211.90
			25	211.90
17/09/2025	08:43:52.885	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:43:32.666	35		211.60
			35	211.60
			35	211.60
17/09/2025	08:43:22.705	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:43:21.890	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:43:02.539	5		211.90
			5	211.90
			5	211.90
17/09/2025	08:42:34.192	19		211.90
			19	211.90
			19	211.90
17/09/2025	08:42:28.589	21		211.60
			1	211.60
			21	211.60
			20	211.60
17/09/2025	08:41:52.733	114		211.60
			114	211.60
			114	211.60
17/09/2025	08:39:28.221	1		211.60
			1	211.60
			1	211.60
17/09/2025	08:37:19.216	13		211.90
			13	211.90
			13	211.90
17/09/2025	08:36:10.540	400		211.80
			400	211.80
			400	211.80
17/09/2025	08:35:46.468	12		211.90
			12	211.90
			12	211.90
17/09/2025	08:35:36.956	12		211.90
			12	211.90
			7	211.90
			5	211.90
17/09/2025	08:34:22.150	208		211.85
			208	211.85
			208	211.85
17/09/2025	08:34:21.550	4		211.85
			4	211.85
			4	211.85
17/09/2025	08:34:14.223	4		211.85
			4	211.85
			4	211.85
17/09/2025	08:33:34.406	2		211.85
			2	211.85
			2	211.85
17/09/2025	08:32:18.410	40		211.85
			40	211.85
			40	211.85
17/09/2025	08:32:17.809	73		211.85
			73	211.85
			73	211.85
17/09/2025	08:29:56.775	200		211.90
			196	211.90
			4	211.90
			200	211.90
17/09/2025	08:29:30.571	50		211.80
			50	211.80
			50	211.80
17/09/2025	08:26:45.232	3		211.55
			3	211.55
			3	211.55
17/09/2025	08:26:34.531	200		211.55
			200	211.55
			200	211.55
17/09/2025	08:23:24.756	4		211.55
			4	211.55
			4	211.55
17/09/2025	08:22:59.199	2		211.55
			2	211.55
			2	211.55
17/09/2025	08:21:36.228	1		211.90
			1	211.90
			1	211.90
17/09/2025	08:20:48.779	30		211.55
			30	211.55
			30	211.55
17/09/2025	08:19:10.717	14		211.55
			14	211.55
			14	211.55
17/09/2025	08:16:53.616	10		211.90
			10	211.90
			10	211.90
17/09/2025	08:16:49.532	5		211.55
			4	211.55
			5	211.55
			1	211.55
17/09/2025	08:15:13.916	20		211.90
			20	211.90
			20	211.90
17/09/2025	08:14:37.741	6		211.90
			6	211.90
			4	211.90
			2	211.90
17/09/2025	08:12:48.779	20		211.80
			20	211.80
			16	211.80
			4	211.80
17/09/2025	08:12:08.064	10		211.35
			10	211.35
			10	211.35
17/09/2025	08:11:43.041	3		211.80
			3	211.80
			3	211.80
17/09/2025	08:11:19.712	20		211.35
			20	211.35
			20	211.35
17/09/2025	08:10:17.017	4		211.35
			4	211.35
			4	211.35
17/09/2025	08:09:45.541	16		211.35
			12	211.35
			4	211.35
			16	211.35
17/09/2025	08:09:25.419	5		211.90
			5	211.90
			5	211.90
17/09/2025	08:08:08.179	10		211.35
			4	211.35
			6	211.35
			10	211.35
17/09/2025	08:05:18.747	50		211.75
			4	211.75
			39	211.75
			2	211.75
			5	211.75
			50	211.75
17/09/2025	08:05:18.048	24		211.35
			24	211.35
			24	211.35
17/09/2025	08:03:00.977	3		211.75
			3	211.75
			3	211.75
17/09/2025	08:02:39.365	3		211.35
			3	211.35
			3	211.35
17/09/2025	08:02:13.816	1		211.75
			1	211.75
			1	211.75
17/09/2025	08:00:08.924	76		211.70
			50	211.70
			26	211.70
			76	211.70
17/09/2025	08:00:03.893	31		211.35
			28	211.35
			31	211.35
			3	211.35
17/09/2025	07:55:35.986	4		211.70
			4	211.70
			4	211.70
17/09/2025	07:54:07.298	5		211.70
			5	211.70
			5	211.70
17/09/2025	07:53:47.632	5		211.70
			5	211.70
			5	211.70
17/09/2025	07:51:58.831	250		211.50
			250	211.50
			250	211.50
17/09/2025	07:51:27.298	1		211.35
			1	211.35
			1	211.35
17/09/2025	07:48:36.288	24		211.50
			24	211.50
			24	211.50
17/09/2025	07:44:31.600	20		211.50
			20	211.50
			20	211.50
17/09/2025	07:42:54.866	2		211.35
			2	211.35
			2	211.35
17/09/2025	07:42:42.155	25		211.50
			25	211.50
			25	211.50
17/09/2025	07:40:03.246	7		211.50
			7	211.50
			7	211.50
17/09/2025	07:39:11.487	24		211.50
			24	211.50
			3	211.50
			21	211.50
17/09/2025	07:38:02.873	20		211.50
			20	211.50
			20	211.50
17/09/2025	07:37:36.216	63		211.35
			63	211.35
			63	211.35
17/09/2025	07:37:29.840	1		211.35
			1	211.35
			1	211.35
17/09/2025	07:35:37.421	10		211.35
			3	211.35
			7	211.35
			10	211.35
17/09/2025	07:33:28.347	34		211.25
			1	211.25
			1	211.25
			34	211.25
			12	211.25
			20	211.25
17/09/2025	07:33:17.949	679		211.25
			10	211.25
			18	211.25
			337	211.25
			10	211.25
			5	211.25
			1	211.25
			2	211.25
			10	211.25
			35	211.25
			47	211.25
			50	211.25
			12	211.25
			5	211.25
			46	211.25
			4	211.25
			20	211.25
			24	211.25
			30	211.25
			4	211.25
			100	211.25
			18	211.25
			7	211.25
			6	211.25
			10	211.25
			150	211.25
			10	211.25
			250	211.25
			7	211.25
			20	211.25
			75	211.25
			35	211.25

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 931.00
Ask: 1 932.00
Volume: 30 238
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 10:46:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice