Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
864
642
165.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 11:50:52.204 | 2 | 165.04 | |
| 2 | 165.04 | |||
| 2 | 165.04 | |||
| 01/08/2025 | 11:50:42.267 | 40 | 164.96 | |
| 40 | 164.96 | |||
| 40 | 164.96 | |||
| 01/08/2025 | 11:50:37.611 | 7 | 165.08 | |
| 7 | 165.08 | |||
| 7 | 165.08 | |||
| 01/08/2025 | 11:50:33.828 | 10 | 164.96 | |
| 10 | 164.96 | |||
| 10 | 164.96 | |||
| 01/08/2025 | 11:50:32.958 | 58 | 165.08 | |
| 10 | 165.08 | |||
| 48 | 165.08 | |||
| 58 | 165.08 | |||
| 01/08/2025 | 11:50:16.577 | 14 | 165.10 | |
| 14 | 165.10 | |||
| 14 | 165.10 | |||
| 01/08/2025 | 11:48:35.377 | 38 | 165.00 | |
| 10 | 165.00 | |||
| 38 | 165.00 | |||
| 28 | 165.00 | |||
| 01/08/2025 | 11:47:16.655 | 7 | 164.86 | |
| 7 | 164.86 | |||
| 7 | 164.86 | |||
| 01/08/2025 | 11:47:12.065 | 30 | 164.96 | |
| 30 | 164.96 | |||
| 30 | 164.96 | |||
| 01/08/2025 | 11:46:17.782 | 100 | 164.90 | |
| 100 | 164.90 | |||
| 100 | 164.90 | |||
| 01/08/2025 | 11:45:44.966 | 2 | 164.86 | |
| 2 | 164.86 | |||
| 2 | 164.86 | |||
| 01/08/2025 | 11:45:31.971 | 7 | 164.82 | |
| 7 | 164.82 | |||
| 7 | 164.82 | |||
| 01/08/2025 | 11:44:03.833 | 3 | 164.88 | |
| 3 | 164.88 | |||
| 3 | 164.88 | |||
| 01/08/2025 | 11:43:45.134 | 5 | 164.88 | |
| 5 | 164.88 | |||
| 5 | 164.88 | |||
| 01/08/2025 | 11:39:45.249 | 50 | 164.50 | |
| 15 | 164.50 | |||
| 50 | 164.50 | |||
| 35 | 164.50 | |||
| 01/08/2025 | 11:37:01.903 | 3 | 164.50 | |
| 3 | 164.50 | |||
| 3 | 164.50 | |||
| 01/08/2025 | 11:35:46.668 | 7 | 164.52 | |
| 7 | 164.52 | |||
| 7 | 164.52 | |||
| 01/08/2025 | 11:35:08.171 | 1 | 164.64 | |
| 1 | 164.64 | |||
| 1 | 164.64 | |||
| 01/08/2025 | 11:34:50.906 | 9 | 164.56 | |
| 9 | 164.56 | |||
| 9 | 164.56 | |||
| 01/08/2025 | 11:32:48.418 | 35 | 164.60 | |
| 35 | 164.60 | |||
| 35 | 164.60 | |||
| 01/08/2025 | 11:32:24.582 | 25 | 164.62 | |
| 25 | 164.62 | |||
| 25 | 164.62 | |||
| 01/08/2025 | 11:32:18.614 | 45 | 164.56 | |
| 45 | 164.56 | |||
| 45 | 164.56 | |||
| 01/08/2025 | 11:31:37.967 | 3 | 164.50 | |
| 3 | 164.50 | |||
| 3 | 164.50 | |||
| 01/08/2025 | 11:31:30.948 | 2 | 164.50 | |
| 2 | 164.50 | |||
| 2 | 164.50 | |||
| 01/08/2025 | 11:31:12.996 | 1 | 164.50 | |
| 1 | 164.50 | |||
| 1 | 164.50 | |||
| 01/08/2025 | 11:28:40.332 | 5 | 164.68 | |
| 5 | 164.68 | |||
| 5 | 164.68 | |||
| 01/08/2025 | 11:28:31.684 | 35 | 164.62 | |
| 35 | 164.62 | |||
| 35 | 164.62 | |||
| 01/08/2025 | 11:26:14.636 | 500 | 164.64 | |
| 500 | 164.64 | |||
| 500 | 164.64 | |||
| 01/08/2025 | 11:25:49.559 | 20 | 164.64 | |
| 20 | 164.64 | |||
| 20 | 164.64 | |||
| 01/08/2025 | 11:24:52.893 | 12 | 164.72 | |
| 12 | 164.72 | |||
| 12 | 164.72 | |||
| 01/08/2025 | 11:24:47.923 | 2 | 164.74 | |
| 2 | 164.74 | |||
| 2 | 164.74 | |||
| 01/08/2025 | 11:24:06.211 | 2 | 164.72 | |
| 2 | 164.72 | |||
| 2 | 164.72 | |||
| 01/08/2025 | 11:24:03.801 | 20 | 164.64 | |
| 20 | 164.64 | |||
| 20 | 164.64 | |||
| 01/08/2025 | 11:23:54.005 | 3 | 164.66 | |
| 3 | 164.66 | |||
| 3 | 164.66 | |||
| 01/08/2025 | 11:23:52.943 | 1 | 164.66 | |
| 1 | 164.66 | |||
| 1 | 164.66 | |||
| 01/08/2025 | 11:23:38.939 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 01/08/2025 | 11:23:21.444 | 7 | 164.76 | |
| 7 | 164.76 | |||
| 7 | 164.76 | |||
| 01/08/2025 | 11:22:41.482 | 2 | 164.64 | |
| 2 | 164.64 | |||
| 2 | 164.64 | |||
| 01/08/2025 | 11:22:11.943 | 10 | 164.64 | |
| 10 | 164.64 | |||
| 10 | 164.64 | |||
| 01/08/2025 | 11:21:52.463 | 5 | 164.52 | |
| 5 | 164.52 | |||
| 5 | 164.52 | |||
| 01/08/2025 | 11:21:34.576 | 30 | 164.60 | |
| 30 | 164.60 | |||
| 30 | 164.60 | |||
| 01/08/2025 | 11:21:34.278 | 20 | 164.60 | |
| 20 | 164.60 | |||
| 20 | 164.60 | |||
| 01/08/2025 | 11:21:00.495 | 5 | 164.62 | |
| 5 | 164.62 | |||
| 5 | 164.62 | |||
| 01/08/2025 | 11:18:31.432 | 1 | 164.80 | |
| 1 | 164.80 | |||
| 1 | 164.80 | |||
| 01/08/2025 | 11:18:25.370 | 16 | 164.78 | |
| 16 | 164.78 | |||
| 16 | 164.78 | |||
| 01/08/2025 | 11:18:07.556 | 61 | 164.94 | |
| 61 | 164.94 | |||
| 61 | 164.94 | |||
| 01/08/2025 | 11:17:06.946 | 35 | 164.76 | |
| 35 | 164.76 | |||
| 35 | 164.76 | |||
| 01/08/2025 | 11:16:48.164 | 100 | 164.76 | |
| 100 | 164.76 | |||
| 100 | 164.76 | |||
| 01/08/2025 | 11:16:04.712 | 2 | 164.56 | |
| 2 | 164.56 | |||
| 2 | 164.56 | |||
| 01/08/2025 | 11:15:43.852 | 135 | 164.66 | |
| 135 | 164.66 | |||
| 135 | 164.66 | |||
| 01/08/2025 | 11:15:27.392 | 50 | 164.66 | |
| 50 | 164.66 | |||
| 50 | 164.66 | |||
| 01/08/2025 | 11:14:01.631 | 17 | 164.56 | |
| 17 | 164.56 | |||
| 17 | 164.56 | |||
| 01/08/2025 | 11:13:52.912 | 28 | 164.56 | |
| 28 | 164.56 | |||
| 28 | 164.56 | |||
| 01/08/2025 | 11:12:36.665 | 3 | 164.62 | |
| 3 | 164.62 | |||
| 3 | 164.62 | |||
| 01/08/2025 | 11:12:23.232 | 45 | 164.56 | |
| 45 | 164.56 | |||
| 45 | 164.56 | |||
| 01/08/2025 | 11:12:16.521 | 55 | 164.56 | |
| 55 | 164.56 | |||
| 55 | 164.56 | |||
| 01/08/2025 | 11:12:05.021 | 4 | 164.56 | |
| 4 | 164.56 | |||
| 4 | 164.56 | |||
| 01/08/2025 | 11:11:31.664 | 20 | 164.54 | |
| 20 | 164.54 | |||
| 20 | 164.54 | |||
| 01/08/2025 | 11:10:42.098 | 1 | 164.48 | |
| 1 | 164.48 | |||
| 1 | 164.48 | |||
| 01/08/2025 | 11:08:34.129 | 1 | 164.64 | |
| 1 | 164.64 | |||
| 1 | 164.64 | |||
| 01/08/2025 | 11:08:27.584 | 14 | 164.64 | |
| 14 | 164.64 | |||
| 14 | 164.64 | |||
| 01/08/2025 | 11:07:45.041 | 17 | 164.74 | |
| 17 | 164.74 | |||
| 17 | 164.74 | |||
| 01/08/2025 | 11:07:34.939 | 7 | 164.74 | |
| 7 | 164.74 | |||
| 7 | 164.74 | |||
| 01/08/2025 | 11:07:02.650 | 27 | 164.80 | |
| 27 | 164.80 | |||
| 27 | 164.80 | |||
| 01/08/2025 | 11:06:40.505 | 66 | 164.64 | |
| 66 | 164.64 | |||
| 66 | 164.64 | |||
| 01/08/2025 | 11:06:19.032 | 50 | 164.60 | |
| 50 | 164.60 | |||
| 50 | 164.60 | |||
| 01/08/2025 | 11:06:11.588 | 1 | 164.66 | |
| 1 | 164.66 | |||
| 1 | 164.66 | |||
| 01/08/2025 | 11:06:11.510 | 20 | 164.70 | |
| 20 | 164.70 | |||
| 20 | 164.70 | |||
| 01/08/2025 | 11:06:00.509 | 15 | 164.74 | |
| 15 | 164.74 | |||
| 15 | 164.74 | |||
| 01/08/2025 | 11:05:57.237 | 2 | 164.74 | |
| 2 | 164.74 | |||
| 2 | 164.74 | |||
| 01/08/2025 | 11:05:22.719 | 60 | 164.92 | |
| 7 | 164.92 | |||
| 53 | 164.92 | |||
| 60 | 164.92 | |||
| 01/08/2025 | 11:04:26.108 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 01/08/2025 | 11:03:46.769 | 20 | 164.64 | |
| 20 | 164.64 | |||
| 20 | 164.64 | |||
| 01/08/2025 | 11:02:48.512 | 37 | 164.70 | |
| 37 | 164.70 | |||
| 37 | 164.70 | |||
| 01/08/2025 | 11:02:15.232 | 17 | 164.68 | |
| 17 | 164.68 | |||
| 17 | 164.68 | |||
| 01/08/2025 | 11:02:04.558 | 7 | 164.80 | |
| 7 | 164.80 | |||
| 7 | 164.80 | |||
| 01/08/2025 | 11:01:52.636 | 5 | 164.80 | |
| 5 | 164.80 | |||
| 5 | 164.80 | |||
| 01/08/2025 | 11:01:52.544 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 01/08/2025 | 11:01:38.445 | 1 | 164.76 | |
| 1 | 164.76 | |||
| 1 | 164.76 | |||
| 01/08/2025 | 11:01:35.929 | 20 | 164.62 | |
| 20 | 164.62 | |||
| 20 | 164.62 | |||
| 01/08/2025 | 11:01:29.894 | 61 | 164.64 | |
| 61 | 164.64 | |||
| 61 | 164.64 | |||
| 01/08/2025 | 11:01:12.948 | 30 | 164.74 | |
| 30 | 164.74 | |||
| 30 | 164.74 | |||
| 01/08/2025 | 11:01:08.277 | 140 | 164.62 | |
| 140 | 164.62 | |||
| 140 | 164.62 | |||
| 01/08/2025 | 11:01:02.512 | 2 | 164.76 | |
| 2 | 164.76 | |||
| 2 | 164.76 | |||
| 01/08/2025 | 11:00:52.829 | 14 | 164.60 | |
| 14 | 164.60 | |||
| 14 | 164.60 | |||
| 01/08/2025 | 11:00:37.102 | 60 | 164.72 | |
| 60 | 164.72 | |||
| 60 | 164.72 | |||
| 01/08/2025 | 11:00:30.092 | 1 | 164.76 | |
| 1 | 164.76 | |||
| 1 | 164.76 | |||
| 01/08/2025 | 11:00:10.245 | 16 | 164.76 | |
| 16 | 164.76 | |||
| 16 | 164.76 | |||
| 01/08/2025 | 11:00:04.458 | 5 | 164.66 | |
| 5 | 164.66 | |||
| 5 | 164.66 | |||
| 01/08/2025 | 10:59:59.591 | 32 | 164.78 | |
| 32 | 164.78 | |||
| 32 | 164.78 | |||
| 01/08/2025 | 10:59:48.161 | 30 | 164.66 | |
| 30 | 164.66 | |||
| 30 | 164.66 | |||
| 01/08/2025 | 10:58:27.141 | 15 | 164.66 | |
| 15 | 164.66 | |||
| 15 | 164.66 | |||
| 01/08/2025 | 10:57:49.363 | 5 | 164.60 | |
| 5 | 164.60 | |||
| 5 | 164.60 | |||
| 01/08/2025 | 10:57:34.866 | 112 | 164.62 | |
| 112 | 164.62 | |||
| 112 | 164.62 | |||
| 01/08/2025 | 10:57:33.195 | 3 | 164.62 | |
| 3 | 164.62 | |||
| 3 | 164.62 | |||
| 01/08/2025 | 10:57:30.505 | 35 | 164.62 | |
| 35 | 164.62 | |||
| 35 | 164.62 | |||
| 01/08/2025 | 10:57:22.475 | 10 | 164.80 | |
| 10 | 164.80 | |||
| 10 | 164.80 | |||
| 01/08/2025 | 10:57:11.213 | 25 | 164.72 | |
| 25 | 164.72 | |||
| 25 | 164.72 | |||
| 01/08/2025 | 10:56:53.101 | 75 | 164.74 | |
| 75 | 164.74 | |||
| 75 | 164.74 | |||
| 01/08/2025 | 10:56:41.052 | 1 | 164.76 | |
| 1 | 164.76 | |||
| 1 | 164.76 | |||
| 01/08/2025 | 10:56:13.310 | 121 | 164.78 | |
| 121 | 164.78 | |||
| 121 | 164.78 | |||
| 01/08/2025 | 10:55:39.216 | 3 | 164.58 | |
| 3 | 164.58 | |||
| 3 | 164.58 | |||
| 01/08/2025 | 10:55:38.187 | 10 | 164.58 | |
| 10 | 164.58 | |||
| 10 | 164.58 | |||
| 01/08/2025 | 10:55:37.230 | 3 | 164.58 | |
| 3 | 164.58 | |||
| 3 | 164.58 | |||
| 01/08/2025 | 10:54:25.736 | 11 | 164.64 | |
| 11 | 164.64 | |||
| 11 | 164.64 | |||
| 01/08/2025 | 10:54:24.348 | 19 | 164.52 | |
| 19 | 164.52 | |||
| 19 | 164.52 | |||
| 01/08/2025 | 10:53:22.274 | 60 | 164.54 | |
| 60 | 164.54 | |||
| 60 | 164.54 | |||
| 01/08/2025 | 10:52:58.756 | 120 | 164.46 | |
| 1 | 164.46 | |||
| 12 | 164.46 | |||
| 107 | 164.46 | |||
| 120 | 164.46 | |||
| 01/08/2025 | 10:52:36.794 | 500 | 164.44 | |
| 500 | 164.44 | |||
| 500 | 164.44 | |||
| 01/08/2025 | 10:52:27.151 | 7 | 164.40 | |
| 7 | 164.40 | |||
| 7 | 164.40 | |||
| 01/08/2025 | 10:52:24.222 | 15 | 164.40 | |
| 15 | 164.40 | |||
| 15 | 164.40 | |||
| 01/08/2025 | 10:51:55.300 | 16 | 164.68 | |
| 16 | 164.68 | |||
| 16 | 164.68 | |||
| 01/08/2025 | 10:51:42.743 | 15 | 164.56 | |
| 15 | 164.56 | |||
| 15 | 164.56 | |||
| 01/08/2025 | 10:51:02.820 | 1 | 164.72 | |
| 1 | 164.72 | |||
| 1 | 164.72 | |||
| 01/08/2025 | 10:51:00.309 | 48 | 164.60 | |
| 48 | 164.60 | |||
| 48 | 164.60 | |||
| 01/08/2025 | 10:50:57.367 | 5 | 164.60 | |
| 5 | 164.60 | |||
| 5 | 164.60 | |||
| 01/08/2025 | 10:50:29.013 | 1 | 164.52 | |
| 1 | 164.52 | |||
| 1 | 164.52 | |||
| 01/08/2025 | 10:50:12.691 | 395 | 164.50 | |
| 395 | 164.50 | |||
| 395 | 164.50 | |||
| 01/08/2025 | 10:49:42.300 | 8 | 164.44 | |
| 8 | 164.44 | |||
| 8 | 164.44 | |||
| 01/08/2025 | 10:49:21.772 | 8 | 164.50 | |
| 8 | 164.50 | |||
| 8 | 164.50 | |||
| 01/08/2025 | 10:49:08.609 | 3 | 164.36 | |
| 3 | 164.36 | |||
| 3 | 164.36 | |||
| 01/08/2025 | 10:49:05.668 | 7 | 164.38 | |
| 7 | 164.38 | |||
| 7 | 164.38 | |||
| 01/08/2025 | 10:48:44.466 | 1 | 164.46 | |
| 1 | 164.46 | |||
| 1 | 164.46 | |||
| 01/08/2025 | 10:48:14.401 | 50 | 164.44 | |
| 50 | 164.44 | |||
| 50 | 164.44 | |||
| 01/08/2025 | 10:48:04.744 | 200 | 164.64 | |
| 200 | 164.64 | |||
| 200 | 164.64 | |||
| 01/08/2025 | 10:47:55.448 | 2 | 164.44 | |
| 2 | 164.44 | |||
| 2 | 164.44 | |||
| 01/08/2025 | 10:46:58.265 | 23 | 164.32 | |
| 23 | 164.32 | |||
| 23 | 164.32 | |||
| 01/08/2025 | 10:46:38.715 | 2 | 164.44 | |
| 2 | 164.44 | |||
| 1 | 164.44 | |||
| 1 | 164.44 | |||
| 01/08/2025 | 10:46:30.366 | 50 | 164.56 | |
| 50 | 164.56 | |||
| 50 | 164.56 | |||
| 01/08/2025 | 10:46:30.299 | 9 | 164.46 | |
| 9 | 164.46 | |||
| 9 | 164.46 | |||
| 01/08/2025 | 10:46:01.029 | 20 | 164.48 | |
| 20 | 164.48 | |||
| 20 | 164.48 | |||
| 01/08/2025 | 10:45:23.187 | 37 | 164.36 | |
| 37 | 164.36 | |||
| 37 | 164.36 | |||
| 01/08/2025 | 10:45:15.636 | 6 | 164.32 | |
| 6 | 164.32 | |||
| 6 | 164.32 | |||
| 01/08/2025 | 10:45:05.847 | 61 | 164.36 | |
| 61 | 164.36 | |||
| 61 | 164.36 | |||
| 01/08/2025 | 10:44:40.218 | 15 | 164.26 | |
| 15 | 164.26 | |||
| 15 | 164.26 | |||
| 01/08/2025 | 10:44:38.185 | 1 | 164.38 | |
| 1 | 164.38 | |||
| 1 | 164.38 | |||
| 01/08/2025 | 10:44:25.082 | 25 | 164.22 | |
| 25 | 164.22 | |||
| 25 | 164.22 | |||
| 01/08/2025 | 10:44:11.281 | 100 | 164.26 | |
| 100 | 164.26 | |||
| 100 | 164.26 | |||
| 01/08/2025 | 10:44:08.681 | 20 | 164.26 | |
| 20 | 164.26 | |||
| 20 | 164.26 | |||
| 01/08/2025 | 10:43:40.256 | 500 | 164.26 | |
| 500 | 164.26 | |||
| 500 | 164.26 | |||
| 01/08/2025 | 10:42:40.720 | 136 | 164.40 | |
| 136 | 164.40 | |||
| 136 | 164.40 | |||
| 01/08/2025 | 10:42:32.646 | 14 | 164.38 | |
| 14 | 164.38 | |||
| 14 | 164.38 | |||
| 01/08/2025 | 10:42:08.803 | 85 | 164.24 | |
| 85 | 164.24 | |||
| 85 | 164.24 | |||
| 01/08/2025 | 10:41:45.927 | 100 | 164.12 | |
| 100 | 164.12 | |||
| 100 | 164.12 | |||
| 01/08/2025 | 10:41:44.779 | 9 | 164.12 | |
| 9 | 164.12 | |||
| 9 | 164.12 | |||
| 01/08/2025 | 10:41:43.177 | 1 | 164.26 | |
| 1 | 164.26 | |||
| 1 | 164.26 | |||
| 01/08/2025 | 10:41:22.798 | 60 | 164.04 | |
| 60 | 164.04 | |||
| 60 | 164.04 | |||
| 01/08/2025 | 10:41:12.563 | 20 | 164.08 | |
| 20 | 164.08 | |||
| 20 | 164.08 | |||
| 01/08/2025 | 10:41:09.447 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 01/08/2025 | 10:40:40.167 | 428 | 164.00 | |
| 6 | 164.00 | |||
| 2 | 164.00 | |||
| 400 | 164.00 | |||
| 428 | 164.00 | |||
| 20 | 164.00 | |||
| 01/08/2025 | 10:39:20.813 | 4 | 163.88 | |
| 4 | 163.88 | |||
| 4 | 163.88 | |||
| 01/08/2025 | 10:38:59.399 | 405 | 163.70 | |
| 405 | 163.70 | |||
| 405 | 163.70 | |||
| 01/08/2025 | 10:38:54.652 | 224 | 163.70 | |
| 15 | 163.70 | |||
| 4 | 163.70 | |||
| 140 | 163.70 | |||
| 80 | 163.70 | |||
| 209 | 163.70 | |||
| 01/08/2025 | 10:38:50.809 | 200 | 163.70 | |
| 200 | 163.70 | |||
| 200 | 163.70 | |||
| 01/08/2025 | 10:38:30.940 | 500 | 163.80 | |
| 500 | 163.80 | |||
| 500 | 163.80 | |||
| 01/08/2025 | 10:38:14.758 | 10 | 163.86 | |
| 10 | 163.86 | |||
| 10 | 163.86 | |||
| 01/08/2025 | 10:38:08.771 | 1 | 163.86 | |
| 1 | 163.86 | |||
| 1 | 163.86 | |||
| 01/08/2025 | 10:37:55.514 | 6 | 164.02 | |
| 6 | 164.02 | |||
| 6 | 164.02 | |||
| 01/08/2025 | 10:37:49.933 | 70 | 164.00 | |
| 70 | 164.00 | |||
| 70 | 164.00 | |||
| 01/08/2025 | 10:36:31.499 | 87 | 164.02 | |
| 87 | 164.02 | |||
| 87 | 164.02 | |||
| 01/08/2025 | 10:36:04.516 | 30 | 164.02 | |
| 30 | 164.02 | |||
| 30 | 164.02 | |||
| 01/08/2025 | 10:35:19.930 | 17 | 164.32 | |
| 17 | 164.32 | |||
| 17 | 164.32 | |||
| 01/08/2025 | 10:33:36.448 | 13 | 164.00 | |
| 13 | 164.00 | |||
| 13 | 164.00 | |||
| 01/08/2025 | 10:33:33.620 | 36 | 164.06 | |
| 36 | 164.06 | |||
| 36 | 164.06 | |||
| 01/08/2025 | 10:32:57.950 | 15 | 164.02 | |
| 15 | 164.02 | |||
| 15 | 164.02 | |||
| 01/08/2025 | 10:32:48.545 | 67 | 164.04 | |
| 67 | 164.04 | |||
| 67 | 164.04 | |||
| 01/08/2025 | 10:31:47.445 | 2 | 164.20 | |
| 2 | 164.20 | |||
| 2 | 164.20 | |||
| 01/08/2025 | 10:31:45.802 | 5 | 164.12 | |
| 5 | 164.12 | |||
| 5 | 164.12 | |||
| 01/08/2025 | 10:31:42.877 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 01/08/2025 | 10:31:30.059 | 6 | 164.22 | |
| 6 | 164.22 | |||
| 6 | 164.22 | |||
| 01/08/2025 | 10:31:25.421 | 120 | 164.18 | |
| 120 | 164.18 | |||
| 120 | 164.18 | |||
| 01/08/2025 | 10:31:23.871 | 10 | 164.22 | |
| 10 | 164.22 | |||
| 10 | 164.22 | |||
| 01/08/2025 | 10:30:27.111 | 8 | 164.16 | |
| 8 | 164.16 | |||
| 8 | 164.16 | |||
| 01/08/2025 | 10:30:18.879 | 1 | 164.24 | |
| 1 | 164.24 | |||
| 1 | 164.24 | |||
| 01/08/2025 | 10:30:10.743 | 5 | 164.10 | |
| 5 | 164.10 | |||
| 5 | 164.10 | |||
| 01/08/2025 | 10:30:09.093 | 50 | 164.10 | |
| 50 | 164.10 | |||
| 50 | 164.10 | |||
| 01/08/2025 | 10:30:07.045 | 5 | 163.90 | |
| 5 | 163.90 | |||
| 5 | 163.90 | |||
| 01/08/2025 | 10:30:02.985 | 293 | 163.90 | |
| 61 | 163.90 | |||
| 20 | 163.90 | |||
| 50 | 163.90 | |||
| 175 | 163.90 | |||
| 118 | 163.90 | |||
| 30 | 163.90 | |||
| 15 | 163.90 | |||
| 15 | 163.90 | |||
| 10 | 163.90 | |||
| 69 | 163.90 | |||
| 23 | 163.90 | |||
| 01/08/2025 | 10:29:56.380 | 690 | 163.90 | |
| 61 | 163.90 | |||
| 1 | 163.90 | |||
| 30 | 163.90 | |||
| 25 | 163.90 | |||
| 22 | 163.90 | |||
| 10 | 163.90 | |||
| 433 | 163.90 | |||
| 3 | 163.90 | |||
| 10 | 163.90 | |||
| 1 | 163.90 | |||
| 20 | 163.90 | |||
| 667 | 163.90 | |||
| 10 | 163.90 | |||
| 10 | 163.90 | |||
| 1 | 163.90 | |||
| 75 | 163.90 | |||
| 1 | 163.90 | |||
| 01/08/2025 | 10:29:23.224 | 250 | 164.02 | |
| 250 | 164.02 | |||
| 250 | 164.02 | |||
| 01/08/2025 | 10:29:08.090 | 15 | 164.04 | |
| 15 | 164.04 | |||
| 15 | 164.04 | |||
| 01/08/2025 | 10:28:48.968 | 7 | 164.02 | |
| 7 | 164.02 | |||
| 7 | 164.02 | |||
| 01/08/2025 | 10:28:47.210 | 60 | 164.02 | |
| 60 | 164.02 | |||
| 60 | 164.02 | |||
| 01/08/2025 | 10:28:32.851 | 328 | 164.04 | |
| 328 | 164.04 | |||
| 328 | 164.04 | |||
| 01/08/2025 | 10:28:29.270 | 14 | 164.02 | |
| 14 | 164.02 | |||
| 14 | 164.02 | |||
| 01/08/2025 | 10:28:29.183 | 30 | 164.02 | |
| 30 | 164.02 | |||
| 30 | 164.02 | |||
| 01/08/2025 | 10:28:19.604 | 75 | 164.10 | |
| 75 | 164.10 | |||
| 5 | 164.10 | |||
| 70 | 164.10 | |||
| 01/08/2025 | 10:28:08.598 | 33 | 164.12 | |
| 33 | 164.12 | |||
| 33 | 164.12 | |||
| 01/08/2025 | 10:28:08.502 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 01/08/2025 | 10:28:07.637 | 31 | 164.22 | |
| 31 | 164.22 | |||
| 31 | 164.22 | |||
| 01/08/2025 | 10:27:53.147 | 3 | 164.22 | |
| 3 | 164.22 | |||
| 3 | 164.22 | |||
| 01/08/2025 | 10:27:46.506 | 2 | 164.34 | |
| 2 | 164.34 | |||
| 2 | 164.34 | |||
| 01/08/2025 | 10:27:42.499 | 10 | 164.38 | |
| 10 | 164.38 | |||
| 10 | 164.38 | |||
| 01/08/2025 | 10:27:42.212 | 110 | 164.24 | |
| 110 | 164.24 | |||
| 8 | 164.24 | |||
| 102 | 164.24 | |||
| 01/08/2025 | 10:27:42.111 | 40 | 164.24 | |
| 40 | 164.24 | |||
| 40 | 164.24 | |||
| 01/08/2025 | 10:27:00.608 | 50 | 164.44 | |
| 20 | 164.44 | |||
| 50 | 164.44 | |||
| 10 | 164.44 | |||
| 20 | 164.44 | |||
| 01/08/2025 | 10:27:00.499 | 19 | 164.44 | |
| 19 | 164.44 | |||
| 19 | 164.44 | |||
| 01/08/2025 | 10:26:55.932 | 2 | 164.56 | |
| 2 | 164.56 | |||
| 2 | 164.56 | |||
| 01/08/2025 | 10:26:40.906 | 15 | 164.56 | |
| 15 | 164.56 | |||
| 15 | 164.56 | |||
| 01/08/2025 | 10:26:40.794 | 15 | 164.56 | |
| 15 | 164.56 | |||
| 15 | 164.56 | |||
| 01/08/2025 | 10:26:25.428 | 12 | 164.64 | |
| 12 | 164.64 | |||
| 4 | 164.64 | |||
| 8 | 164.64 | |||
| 01/08/2025 | 10:26:25.307 | 8 | 164.64 | |
| 8 | 164.64 | |||
| 8 | 164.64 | |||
| 01/08/2025 | 10:25:50.855 | 1 | 164.76 | |
| 1 | 164.76 | |||
| 1 | 164.76 | |||
| 01/08/2025 | 10:25:21.517 | 150 | 164.72 | |
| 150 | 164.72 | |||
| 150 | 164.72 | |||
| 01/08/2025 | 10:25:07.383 | 1 | 164.84 | |
| 1 | 164.84 | |||
| 1 | 164.84 | |||
| 01/08/2025 | 10:24:57.568 | 6 | 164.70 | |
| 6 | 164.70 | |||
| 6 | 164.70 | |||
| 01/08/2025 | 10:24:49.771 | 2 | 164.86 | |
| 2 | 164.86 | |||
| 2 | 164.86 | |||
| 01/08/2025 | 10:24:28.742 | 12 | 164.86 | |
| 12 | 164.86 | |||
| 1 | 164.86 | |||
| 10 | 164.86 | |||
| 1 | 164.86 | |||
| 01/08/2025 | 10:23:42.751 | 19 | 165.02 | |
| 19 | 165.02 | |||
| 19 | 165.02 | |||
| 01/08/2025 | 10:23:01.400 | 1 | 165.10 | |
| 1 | 165.10 | |||
| 1 | 165.10 | |||
| 01/08/2025 | 10:23:01.315 | 48 | 165.02 | |
| 48 | 165.02 | |||
| 48 | 165.02 | |||
| 01/08/2025 | 10:22:45.754 | 10 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 01/08/2025 | 10:22:34.036 | 5 | 164.96 | |
| 5 | 164.96 | |||
| 5 | 164.96 | |||
| 01/08/2025 | 10:21:47.693 | 5 | 164.96 | |
| 5 | 164.96 | |||
| 5 | 164.96 | |||
| 01/08/2025 | 10:21:42.373 | 20 | 164.94 | |
| 14 | 164.94 | |||
| 10 | 164.94 | |||
| 10 | 164.94 | |||
| 6 | 164.94 | |||
| 01/08/2025 | 10:21:34.464 | 153 | 165.00 | |
| 2 | 165.00 | |||
| 12 | 165.00 | |||
| 15 | 165.00 | |||
| 20 | 165.00 | |||
| 153 | 165.00 | |||
| 1 | 165.00 | |||
| 100 | 165.00 | |||
| 3 | 165.00 | |||
| 01/08/2025 | 10:21:32.853 | 79 | 165.04 | |
| 79 | 165.04 | |||
| 79 | 165.04 | |||
| 01/08/2025 | 10:20:54.954 | 94 | 165.02 | |
| 94 | 165.02 | |||
| 94 | 165.02 | |||
| 01/08/2025 | 10:20:36.466 | 13 | 165.14 | |
| 13 | 165.14 | |||
| 13 | 165.14 | |||
| 01/08/2025 | 10:20:20.894 | 300 | 165.04 | |
| 300 | 165.04 | |||
| 300 | 165.04 | |||
| 01/08/2025 | 10:20:09.108 | 15 | 165.06 | |
| 15 | 165.06 | |||
| 15 | 165.06 | |||
| 01/08/2025 | 10:20:05.294 | 6 | 165.18 | |
| 6 | 165.18 | |||
| 6 | 165.18 | |||
| 01/08/2025 | 10:20:02.914 | 30 | 165.20 | |
| 30 | 165.20 | |||
| 30 | 165.20 | |||
| 01/08/2025 | 10:19:08.067 | 13 | 165.14 | |
| 13 | 165.14 | |||
| 13 | 165.14 | |||
| 01/08/2025 | 10:18:20.359 | 7 | 165.22 | |
| 7 | 165.22 | |||
| 7 | 165.22 | |||
| 01/08/2025 | 10:17:50.175 | 5 | 165.32 | |
| 5 | 165.32 | |||
| 5 | 165.32 | |||
| 01/08/2025 | 10:17:46.498 | 40 | 165.24 | |
| 40 | 165.24 | |||
| 40 | 165.24 | |||
| 01/08/2025 | 10:17:38.412 | 10 | 165.24 | |
| 10 | 165.24 | |||
| 10 | 165.24 | |||
| 01/08/2025 | 10:17:22.099 | 40 | 165.24 | |
| 40 | 165.24 | |||
| 40 | 165.24 | |||
| 01/08/2025 | 10:17:09.488 | 3 | 165.28 | |
| 3 | 165.28 | |||
| 3 | 165.28 | |||
| 01/08/2025 | 10:17:06.341 | 13 | 165.20 | |
| 13 | 165.20 | |||
| 13 | 165.20 | |||
| 01/08/2025 | 10:16:41.822 | 75 | 165.32 | |
| 75 | 165.32 | |||
| 75 | 165.32 | |||
| 01/08/2025 | 10:16:17.532 | 50 | 165.30 | |
| 50 | 165.30 | |||
| 50 | 165.30 | |||
| 01/08/2025 | 10:16:05.194 | 10 | 165.42 | |
| 10 | 165.42 | |||
| 10 | 165.42 | |||
| 01/08/2025 | 10:15:10.270 | 20 | 165.18 | |
| 20 | 165.18 | |||
| 20 | 165.18 | |||
| 01/08/2025 | 10:13:56.586 | 65 | 165.32 | |
| 65 | 165.32 | |||
| 65 | 165.32 | |||
| 01/08/2025 | 10:13:47.223 | 17 | 165.34 | |
| 17 | 165.34 | |||
| 17 | 165.34 | |||
| 01/08/2025 | 10:12:09.402 | 15 | 165.40 | |
| 15 | 165.40 | |||
| 15 | 165.40 | |||
| 01/08/2025 | 10:11:46.011 | 1 | 165.42 | |
| 1 | 165.42 | |||
| 1 | 165.42 | |||
| 01/08/2025 | 10:11:29.202 | 6 | 165.46 | |
| 6 | 165.46 | |||
| 6 | 165.46 | |||
| 01/08/2025 | 10:11:22.419 | 15 | 165.46 | |
| 15 | 165.46 | |||
| 15 | 165.46 | |||
| 01/08/2025 | 10:11:16.999 | 60 | 165.46 | |
| 60 | 165.46 | |||
| 60 | 165.46 | |||
| 01/08/2025 | 10:11:03.216 | 60 | 165.54 | |
| 60 | 165.54 | |||
| 60 | 165.54 | |||
| 01/08/2025 | 10:10:34.693 | 5 | 165.54 | |
| 5 | 165.54 | |||
| 5 | 165.54 | |||
| 01/08/2025 | 10:10:28.914 | 90 | 165.42 | |
| 90 | 165.42 | |||
| 90 | 165.42 | |||
| 01/08/2025 | 10:10:05.479 | 30 | 165.48 | |
| 30 | 165.48 | |||
| 30 | 165.48 | |||
| 01/08/2025 | 10:08:18.744 | 64 | 165.60 | |
| 64 | 165.60 | |||
| 64 | 165.60 | |||
| 01/08/2025 | 10:07:48.396 | 1 | 165.58 | |
| 1 | 165.58 | |||
| 1 | 165.58 | |||
| 01/08/2025 | 10:07:05.173 | 3 | 165.58 | |
| 3 | 165.58 | |||
| 3 | 165.58 | |||
| 01/08/2025 | 10:07:00.251 | 2 | 165.54 | |
| 2 | 165.54 | |||
| 2 | 165.54 | |||
| 01/08/2025 | 10:06:20.783 | 198 | 165.54 | |
| 198 | 165.54 | |||
| 198 | 165.54 | |||
| 01/08/2025 | 10:06:11.061 | 1 | 165.56 | |
| 1 | 165.56 | |||
| 1 | 165.56 | |||
| 01/08/2025 | 10:06:08.288 | 30 | 165.50 | |
| 30 | 165.50 | |||
| 30 | 165.50 | |||
| 01/08/2025 | 10:05:38.740 | 3 | 165.44 | |
| 3 | 165.44 | |||
| 3 | 165.44 | |||
| 01/08/2025 | 10:05:29.106 | 8 | 165.40 | |
| 8 | 165.40 | |||
| 8 | 165.40 | |||
| 01/08/2025 | 10:04:17.832 | 20 | 165.44 | |
| 20 | 165.44 | |||
| 20 | 165.44 | |||
| 01/08/2025 | 10:04:14.430 | 21 | 165.48 | |
| 21 | 165.48 | |||
| 21 | 165.48 | |||
| 01/08/2025 | 10:03:48.870 | 5 | 165.58 | |
| 5 | 165.58 | |||
| 5 | 165.58 | |||
| 01/08/2025 | 10:03:40.793 | 130 | 165.50 | |
| 130 | 165.50 | |||
| 130 | 165.50 | |||
| 01/08/2025 | 10:03:14.222 | 1 | 165.66 | |
| 1 | 165.66 | |||
| 1 | 165.66 | |||
| 01/08/2025 | 10:02:20.059 | 6 | 165.56 | |
| 6 | 165.56 | |||
| 6 | 165.56 | |||
| 01/08/2025 | 10:02:05.252 | 5 | 165.52 | |
| 5 | 165.52 | |||
| 5 | 165.52 | |||
| 01/08/2025 | 10:00:54.915 | 50 | 165.50 | |
| 50 | 165.50 | |||
| 50 | 165.50 | |||
| 01/08/2025 | 10:00:43.291 | 1 | 165.60 | |
| 1 | 165.60 | |||
| 1 | 165.60 | |||
| 01/08/2025 | 09:59:48.778 | 140 | 165.64 | |
| 140 | 165.64 | |||
| 140 | 165.64 | |||
| 01/08/2025 | 09:58:57.710 | 18 | 165.52 | |
| 18 | 165.52 | |||
| 18 | 165.52 | |||
| 01/08/2025 | 09:58:36.803 | 60 | 165.66 | |
| 60 | 165.66 | |||
| 60 | 165.66 | |||
| 01/08/2025 | 09:57:32.317 | 20 | 165.56 | |
| 20 | 165.56 | |||
| 20 | 165.56 | |||
| 01/08/2025 | 09:57:31.582 | 1 | 165.66 | |
| 1 | 165.66 | |||
| 1 | 165.66 | |||
| 01/08/2025 | 09:57:28.624 | 16 | 165.58 | |
| 16 | 165.58 | |||
| 16 | 165.58 | |||
| 01/08/2025 | 09:57:16.723 | 1 | 165.66 | |
| 1 | 165.66 | |||
| 1 | 165.66 | |||
| 01/08/2025 | 09:56:49.835 | 308 | 165.50 | |
| 8 | 165.50 | |||
| 308 | 165.50 | |||
| 300 | 165.50 | |||
| 01/08/2025 | 09:56:49.205 | 8 | 165.48 | |
| 8 | 165.48 | |||
| 8 | 165.48 | |||
| 01/08/2025 | 09:56:33.538 | 6 | 165.48 | |
| 6 | 165.48 | |||
| 6 | 165.48 | |||
| 01/08/2025 | 09:56:19.719 | 23 | 165.42 | |
| 23 | 165.42 | |||
| 23 | 165.42 | |||
| 01/08/2025 | 09:56:12.811 | 10 | 165.42 | |
| 10 | 165.42 | |||
| 10 | 165.42 | |||
| 01/08/2025 | 09:56:02.056 | 27 | 165.40 | |
| 27 | 165.40 | |||
| 27 | 165.40 | |||
| 01/08/2025 | 09:55:24.821 | 32 | 165.34 | |
| 32 | 165.34 | |||
| 32 | 165.34 | |||
| 01/08/2025 | 09:55:10.799 | 30 | 165.32 | |
| 30 | 165.32 | |||
| 30 | 165.32 | |||
| 01/08/2025 | 09:55:08.324 | 30 | 165.28 | |
| 30 | 165.28 | |||
| 30 | 165.28 | |||
| 01/08/2025 | 09:54:59.393 | 1 | 165.28 | |
| 1 | 165.28 | |||
| 1 | 165.28 | |||
| 01/08/2025 | 09:54:40.766 | 10 | 165.30 | |
| 10 | 165.30 | |||
| 6 | 165.30 | |||
| 4 | 165.30 | |||
| 01/08/2025 | 09:54:09.867 | 20 | 165.30 | |
| 17 | 165.30 | |||
| 3 | 165.30 | |||
| 20 | 165.30 | |||
| 01/08/2025 | 09:53:08.332 | 2 | 165.46 | |
| 2 | 165.46 | |||
| 2 | 165.46 | |||
| 01/08/2025 | 09:51:31.929 | 20 | 165.30 | |
| 20 | 165.30 | |||
| 20 | 165.30 | |||
| 01/08/2025 | 09:51:25.119 | 12 | 165.32 | |
| 12 | 165.32 | |||
| 12 | 165.32 | |||
| 01/08/2025 | 09:51:03.350 | 25 | 165.14 | |
| 25 | 165.14 | |||
| 25 | 165.14 | |||
| 01/08/2025 | 09:50:57.576 | 53 | 165.30 | |
| 53 | 165.30 | |||
| 53 | 165.30 | |||
| 01/08/2025 | 09:50:55.360 | 18 | 165.36 | |
| 18 | 165.36 | |||
| 18 | 165.36 | |||
| 01/08/2025 | 09:50:50.131 | 91 | 165.22 | |
| 91 | 165.22 | |||
| 91 | 165.22 | |||
| 01/08/2025 | 09:50:27.898 | 38 | 165.38 | |
| 38 | 165.38 | |||
| 38 | 165.38 | |||
| 01/08/2025 | 09:49:59.855 | 206 | 165.24 | |
| 206 | 165.24 | |||
| 206 | 165.24 | |||
| 01/08/2025 | 09:49:56.184 | 30 | 165.24 | |
| 30 | 165.24 | |||
| 30 | 165.24 | |||
| 01/08/2025 | 09:48:29.947 | 85 | 165.20 | |
| 85 | 165.20 | |||
| 85 | 165.20 | |||
| 01/08/2025 | 09:47:13.650 | 20 | 165.20 | |
| 20 | 165.20 | |||
| 20 | 165.20 | |||
| 01/08/2025 | 09:46:45.381 | 149 | 165.26 | |
| 149 | 165.26 | |||
| 149 | 165.26 | |||
| 01/08/2025 | 09:46:39.770 | 15 | 165.26 | |
| 15 | 165.26 | |||
| 15 | 165.26 | |||
| 01/08/2025 | 09:45:59.421 | 50 | 165.30 | |
| 50 | 165.30 | |||
| 50 | 165.30 | |||
| 01/08/2025 | 09:43:59.056 | 50 | 165.26 | |
| 50 | 165.26 | |||
| 50 | 165.26 | |||
| 01/08/2025 | 09:43:54.459 | 6 | 165.26 | |
| 6 | 165.26 | |||
| 6 | 165.26 | |||
| 01/08/2025 | 09:42:24.334 | 10 | 165.10 | |
| 10 | 165.10 | |||
| 10 | 165.10 | |||
| 01/08/2025 | 09:42:05.261 | 27 | 165.12 | |
| 27 | 165.12 | |||
| 27 | 165.12 | |||
| 01/08/2025 | 09:42:04.163 | 15 | 165.10 | |
| 15 | 165.10 | |||
| 15 | 165.10 | |||
| 01/08/2025 | 09:41:50.909 | 300 | 165.20 | |
| 300 | 165.20 | |||
| 300 | 165.20 | |||
| 01/08/2025 | 09:41:43.240 | 30 | 165.14 | |
| 30 | 165.14 | |||
| 30 | 165.14 | |||
| 01/08/2025 | 09:41:10.436 | 7 | 165.14 | |
| 7 | 165.14 | |||
| 7 | 165.14 | |||
| 01/08/2025 | 09:40:41.817 | 20 | 165.14 | |
| 20 | 165.14 | |||
| 10 | 165.14 | |||
| 10 | 165.14 | |||
| 01/08/2025 | 09:40:17.016 | 15 | 165.30 | |
| 15 | 165.30 | |||
| 15 | 165.30 | |||
| 01/08/2025 | 09:39:59.365 | 50 | 165.16 | |
| 50 | 165.16 | |||
| 50 | 165.16 | |||
| 01/08/2025 | 09:39:41.256 | 25 | 165.24 | |
| 25 | 165.24 | |||
| 25 | 165.24 | |||
| 01/08/2025 | 09:38:20.440 | 40 | 165.22 | |
| 40 | 165.22 | |||
| 40 | 165.22 | |||
| 01/08/2025 | 09:38:17.900 | 80 | 165.22 | |
| 80 | 165.22 | |||
| 80 | 165.22 | |||
| 01/08/2025 | 09:38:17.822 | 63 | 165.22 | |
| 63 | 165.22 | |||
| 63 | 165.22 | |||
| 01/08/2025 | 09:38:02.585 | 4 | 165.22 | |
| 4 | 165.22 | |||
| 4 | 165.22 | |||
| 01/08/2025 | 09:38:01.734 | 14 | 165.22 | |
| 14 | 165.22 | |||
| 14 | 165.22 |
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 CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 189.88 / Ask: 190.00
Turnover: 59 853 TEUR -
Nvidia Corp.
Bid: 152.40 / Ask: 152.48
Turnover: 34 109 TEUR -
Novo-Nordisk AS
Bid: 40.24 / Ask: 40.265
Turnover: 28 210 TEUR -
Rheinmetall AG
Bid: 1 691.00
Ask: 1 691.50
Turnover: 25 508 TEUR -
Allianz SE
Bid: 339.90 / Ask: 340.00
Turnover: 18 116 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 11:50:59
Last Update:
01/08/2025 @ 11:50:59