Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
1002
674
141.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 10:20:15.265 | 7 | 141.60 | |
| 7 | 141.60 | |||
| 7 | 141.60 | |||
| 12/05/2025 | 10:20:14.221 | 50 | 141.50 | |
| 50 | 141.50 | |||
| 50 | 141.50 | |||
| 12/05/2025 | 10:20:12.984 | 50 | 141.60 | |
| 50 | 141.60 | |||
| 50 | 141.60 | |||
| 12/05/2025 | 10:20:01.847 | 26 | 141.54 | |
| 26 | 141.54 | |||
| 26 | 141.54 | |||
| 12/05/2025 | 10:19:40.782 | 140 | 141.48 | |
| 140 | 141.48 | |||
| 140 | 141.48 | |||
| 12/05/2025 | 10:19:37.061 | 23 | 141.46 | |
| 23 | 141.46 | |||
| 23 | 141.46 | |||
| 12/05/2025 | 10:19:32.444 | 7 | 141.50 | |
| 7 | 141.50 | |||
| 7 | 141.50 | |||
| 12/05/2025 | 10:19:08.016 | 71 | 141.48 | |
| 71 | 141.48 | |||
| 71 | 141.48 | |||
| 12/05/2025 | 10:19:00.032 | 4 | 141.54 | |
| 4 | 141.54 | |||
| 4 | 141.54 | |||
| 12/05/2025 | 10:18:59.831 | 3 | 141.48 | |
| 3 | 141.48 | |||
| 3 | 141.48 | |||
| 12/05/2025 | 10:18:39.979 | 20 | 141.52 | |
| 20 | 141.52 | |||
| 20 | 141.52 | |||
| 12/05/2025 | 10:18:35.402 | 8 | 141.52 | |
| 8 | 141.52 | |||
| 8 | 141.52 | |||
| 12/05/2025 | 10:18:16.455 | 23 | 141.58 | |
| 23 | 141.58 | |||
| 23 | 141.58 | |||
| 12/05/2025 | 10:18:14.811 | 25 | 141.58 | |
| 25 | 141.58 | |||
| 25 | 141.58 | |||
| 12/05/2025 | 10:17:46.089 | 18 | 141.54 | |
| 18 | 141.54 | |||
| 18 | 141.54 | |||
| 12/05/2025 | 10:17:25.702 | 63 | 141.54 | |
| 63 | 141.54 | |||
| 63 | 141.54 | |||
| 12/05/2025 | 10:17:01.302 | 15 | 141.50 | |
| 15 | 141.50 | |||
| 15 | 141.50 | |||
| 12/05/2025 | 10:16:42.051 | 9 | 141.58 | |
| 9 | 141.58 | |||
| 9 | 141.58 | |||
| 12/05/2025 | 10:16:19.489 | 14 | 141.44 | |
| 14 | 141.44 | |||
| 14 | 141.44 | |||
| 12/05/2025 | 10:16:00.306 | 250 | 141.34 | |
| 250 | 141.34 | |||
| 250 | 141.34 | |||
| 12/05/2025 | 10:14:56.432 | 15 | 141.32 | |
| 15 | 141.32 | |||
| 15 | 141.32 | |||
| 12/05/2025 | 10:14:54.023 | 30 | 141.30 | |
| 30 | 141.30 | |||
| 30 | 141.30 | |||
| 12/05/2025 | 10:14:53.268 | 35 | 141.28 | |
| 35 | 141.28 | |||
| 35 | 141.28 | |||
| 12/05/2025 | 10:14:32.906 | 20 | 141.30 | |
| 20 | 141.30 | |||
| 20 | 141.30 | |||
| 12/05/2025 | 10:14:25.837 | 10 | 141.40 | |
| 10 | 141.40 | |||
| 10 | 141.40 | |||
| 12/05/2025 | 10:14:22.731 | 1 | 141.40 | |
| 1 | 141.40 | |||
| 1 | 141.40 | |||
| 12/05/2025 | 10:14:17.391 | 3 | 141.26 | |
| 3 | 141.26 | |||
| 3 | 141.26 | |||
| 12/05/2025 | 10:14:09.741 | 30 | 141.26 | |
| 30 | 141.26 | |||
| 30 | 141.26 | |||
| 12/05/2025 | 10:14:07.183 | 14 | 141.18 | |
| 14 | 141.18 | |||
| 14 | 141.18 | |||
| 12/05/2025 | 10:14:07.003 | 1 | 141.26 | |
| 1 | 141.26 | |||
| 1 | 141.26 | |||
| 12/05/2025 | 10:14:05.631 | 42 | 141.26 | |
| 42 | 141.26 | |||
| 42 | 141.26 | |||
| 12/05/2025 | 10:14:02.489 | 20 | 141.14 | |
| 20 | 141.14 | |||
| 20 | 141.14 | |||
| 12/05/2025 | 10:13:52.555 | 7 | 141.16 | |
| 7 | 141.16 | |||
| 7 | 141.16 | |||
| 12/05/2025 | 10:13:39.815 | 1 | 141.10 | |
| 1 | 141.10 | |||
| 1 | 141.10 | |||
| 12/05/2025 | 10:13:30.146 | 14 | 141.08 | |
| 14 | 141.08 | |||
| 14 | 141.08 | |||
| 12/05/2025 | 10:13:19.245 | 5 | 141.10 | |
| 5 | 141.10 | |||
| 5 | 141.10 | |||
| 12/05/2025 | 10:12:59.095 | 29 | 141.12 | |
| 29 | 141.12 | |||
| 29 | 141.12 | |||
| 12/05/2025 | 10:12:52.963 | 21 | 141.14 | |
| 21 | 141.14 | |||
| 21 | 141.14 | |||
| 12/05/2025 | 10:12:47.372 | 10 | 141.12 | |
| 10 | 141.12 | |||
| 10 | 141.12 | |||
| 12/05/2025 | 10:11:54.244 | 10 | 141.20 | |
| 10 | 141.20 | |||
| 10 | 141.20 | |||
| 12/05/2025 | 10:11:50.389 | 43 | 141.16 | |
| 43 | 141.16 | |||
| 43 | 141.16 | |||
| 12/05/2025 | 10:11:43.079 | 1 | 141.18 | |
| 1 | 141.18 | |||
| 1 | 141.18 | |||
| 12/05/2025 | 10:11:39.403 | 10 | 141.22 | |
| 10 | 141.22 | |||
| 10 | 141.22 | |||
| 12/05/2025 | 10:11:06.240 | 30 | 141.08 | |
| 30 | 141.08 | |||
| 30 | 141.08 | |||
| 12/05/2025 | 10:11:02.671 | 25 | 141.08 | |
| 25 | 141.08 | |||
| 25 | 141.08 | |||
| 12/05/2025 | 10:10:43.054 | 20 | 141.18 | |
| 20 | 141.18 | |||
| 20 | 141.18 | |||
| 12/05/2025 | 10:09:09.335 | 12 | 141.28 | |
| 12 | 141.28 | |||
| 12 | 141.28 | |||
| 12/05/2025 | 10:08:54.778 | 4 | 141.24 | |
| 4 | 141.24 | |||
| 4 | 141.24 | |||
| 12/05/2025 | 10:08:54.304 | 3 | 141.24 | |
| 1 | 141.24 | |||
| 3 | 141.24 | |||
| 2 | 141.24 | |||
| 12/05/2025 | 10:08:42.721 | 400 | 141.16 | |
| 400 | 141.16 | |||
| 400 | 141.16 | |||
| 12/05/2025 | 10:08:38.087 | 10 | 141.26 | |
| 10 | 141.26 | |||
| 10 | 141.26 | |||
| 12/05/2025 | 10:08:20.562 | 20 | 141.24 | |
| 20 | 141.24 | |||
| 20 | 141.24 | |||
| 12/05/2025 | 10:07:47.969 | 230 | 141.26 | |
| 37 | 141.26 | |||
| 193 | 141.26 | |||
| 40 | 141.26 | |||
| 100 | 141.26 | |||
| 1 | 141.26 | |||
| 35 | 141.26 | |||
| 4 | 141.26 | |||
| 50 | 141.26 | |||
| 12/05/2025 | 10:06:48.007 | 45 | 141.00 | |
| 45 | 141.00 | |||
| 45 | 141.00 | |||
| 12/05/2025 | 10:06:47.302 | 45 | 141.00 | |
| 45 | 141.00 | |||
| 45 | 141.00 | |||
| 12/05/2025 | 10:06:46.599 | 44 | 141.00 | |
| 44 | 141.00 | |||
| 44 | 141.00 | |||
| 12/05/2025 | 10:06:45.854 | 5 | 140.98 | |
| 5 | 140.98 | |||
| 5 | 140.98 | |||
| 12/05/2025 | 10:06:45.794 | 45 | 141.00 | |
| 45 | 141.00 | |||
| 45 | 141.00 | |||
| 12/05/2025 | 10:06:43.987 | 2 | 141.00 | |
| 2 | 141.00 | |||
| 2 | 141.00 | |||
| 12/05/2025 | 10:06:41.865 | 57 | 140.98 | |
| 57 | 140.98 | |||
| 57 | 140.98 | |||
| 12/05/2025 | 10:06:29.489 | 11 | 141.06 | |
| 11 | 141.06 | |||
| 11 | 141.06 | |||
| 12/05/2025 | 10:06:23.561 | 17 | 141.04 | |
| 17 | 141.04 | |||
| 17 | 141.04 | |||
| 12/05/2025 | 10:06:09.349 | 140 | 141.08 | |
| 140 | 141.08 | |||
| 140 | 141.08 | |||
| 12/05/2025 | 10:06:05.066 | 250 | 141.10 | |
| 250 | 141.10 | |||
| 250 | 141.10 | |||
| 12/05/2025 | 10:06:04.970 | 11 | 141.10 | |
| 11 | 141.10 | |||
| 11 | 141.10 | |||
| 12/05/2025 | 10:06:01.146 | 20 | 141.16 | |
| 20 | 141.16 | |||
| 20 | 141.16 | |||
| 12/05/2025 | 10:05:45.678 | 8 | 141.20 | |
| 8 | 141.20 | |||
| 8 | 141.20 | |||
| 12/05/2025 | 10:05:33.905 | 16 | 141.18 | |
| 16 | 141.18 | |||
| 16 | 141.18 | |||
| 12/05/2025 | 10:05:22.808 | 30 | 141.18 | |
| 30 | 141.18 | |||
| 30 | 141.18 | |||
| 12/05/2025 | 10:05:10.354 | 20 | 141.14 | |
| 20 | 141.14 | |||
| 20 | 141.14 | |||
| 12/05/2025 | 10:05:08.026 | 150 | 141.18 | |
| 150 | 141.18 | |||
| 150 | 141.18 | |||
| 12/05/2025 | 10:05:06.861 | 50 | 141.16 | |
| 50 | 141.16 | |||
| 50 | 141.16 | |||
| 12/05/2025 | 10:05:06.267 | 15 | 141.28 | |
| 15 | 141.28 | |||
| 15 | 141.28 | |||
| 12/05/2025 | 10:04:59.353 | 30 | 141.34 | |
| 30 | 141.34 | |||
| 30 | 141.34 | |||
| 12/05/2025 | 10:04:45.339 | 51 | 141.34 | |
| 51 | 141.34 | |||
| 51 | 141.34 | |||
| 12/05/2025 | 10:04:27.189 | 50 | 141.34 | |
| 50 | 141.34 | |||
| 50 | 141.34 | |||
| 12/05/2025 | 10:04:20.659 | 261 | 141.26 | |
| 261 | 141.26 | |||
| 261 | 141.26 | |||
| 12/05/2025 | 10:04:20.580 | 22 | 141.20 | |
| 22 | 141.20 | |||
| 22 | 141.20 | |||
| 12/05/2025 | 10:04:20.509 | 23 | 141.12 | |
| 23 | 141.12 | |||
| 23 | 141.12 | |||
| 12/05/2025 | 10:04:19.547 | 504 | 141.12 | |
| 14 | 141.12 | |||
| 504 | 141.12 | |||
| 490 | 141.12 | |||
| 12/05/2025 | 10:02:15.425 | 50 | 141.20 | |
| 50 | 141.20 | |||
| 50 | 141.20 | |||
| 12/05/2025 | 10:02:12.195 | 10 | 141.18 | |
| 10 | 141.18 | |||
| 10 | 141.18 | |||
| 12/05/2025 | 10:02:11.008 | 163 | 141.10 | |
| 7 | 141.10 | |||
| 163 | 141.10 | |||
| 156 | 141.10 | |||
| 12/05/2025 | 10:01:30.944 | 10 | 140.88 | |
| 10 | 140.88 | |||
| 10 | 140.88 | |||
| 12/05/2025 | 10:01:23.390 | 20 | 140.92 | |
| 20 | 140.92 | |||
| 20 | 140.92 | |||
| 12/05/2025 | 10:01:10.317 | 50 | 141.08 | |
| 50 | 141.08 | |||
| 50 | 141.08 | |||
| 12/05/2025 | 10:01:09.099 | 108 | 141.02 | |
| 108 | 141.02 | |||
| 108 | 141.02 | |||
| 12/05/2025 | 10:01:06.991 | 2 | 141.12 | |
| 2 | 141.12 | |||
| 2 | 141.12 | |||
| 12/05/2025 | 10:01:06.084 | 13 | 141.02 | |
| 13 | 141.02 | |||
| 13 | 141.02 | |||
| 12/05/2025 | 10:01:04.757 | 1 | 141.14 | |
| 1 | 141.14 | |||
| 1 | 141.14 | |||
| 12/05/2025 | 10:00:52.055 | 3 | 141.00 | |
| 3 | 141.00 | |||
| 3 | 141.00 | |||
| 12/05/2025 | 10:00:35.350 | 10 | 141.04 | |
| 10 | 141.04 | |||
| 10 | 141.04 | |||
| 12/05/2025 | 10:00:25.256 | 22 | 140.94 | |
| 22 | 140.94 | |||
| 22 | 140.94 | |||
| 12/05/2025 | 10:00:23.456 | 3 | 140.90 | |
| 3 | 140.90 | |||
| 3 | 140.90 | |||
| 12/05/2025 | 10:00:17.251 | 10 | 140.76 | |
| 10 | 140.76 | |||
| 10 | 140.76 | |||
| 12/05/2025 | 10:00:05.632 | 60 | 140.66 | |
| 30 | 140.66 | |||
| 30 | 140.66 | |||
| 60 | 140.66 | |||
| 12/05/2025 | 10:00:05.534 | 100 | 140.66 | |
| 100 | 140.66 | |||
| 100 | 140.66 | |||
| 12/05/2025 | 10:00:00.525 | 500 | 141.06 | |
| 500 | 141.06 | |||
| 500 | 141.06 | |||
| 12/05/2025 | 09:59:58.532 | 100 | 141.10 | |
| 100 | 141.10 | |||
| 100 | 141.10 | |||
| 12/05/2025 | 09:59:57.249 | 1 | 141.10 | |
| 1 | 141.10 | |||
| 1 | 141.10 | |||
| 12/05/2025 | 09:59:25.863 | 2 | 141.06 | |
| 2 | 141.06 | |||
| 2 | 141.06 | |||
| 12/05/2025 | 09:59:09.530 | 5 | 141.10 | |
| 5 | 141.10 | |||
| 5 | 141.10 | |||
| 12/05/2025 | 09:59:08.457 | 3 | 141.10 | |
| 3 | 141.10 | |||
| 3 | 141.10 | |||
| 12/05/2025 | 09:59:08.166 | 50 | 141.10 | |
| 50 | 141.10 | |||
| 50 | 141.10 | |||
| 12/05/2025 | 09:58:51.684 | 36 | 141.06 | |
| 36 | 141.06 | |||
| 36 | 141.06 | |||
| 12/05/2025 | 09:58:32.634 | 8 | 141.12 | |
| 8 | 141.12 | |||
| 8 | 141.12 | |||
| 12/05/2025 | 09:58:27.592 | 20 | 141.10 | |
| 10 | 141.10 | |||
| 20 | 141.10 | |||
| 10 | 141.10 | |||
| 12/05/2025 | 09:58:25.928 | 50 | 141.16 | |
| 50 | 141.16 | |||
| 50 | 141.16 | |||
| 12/05/2025 | 09:58:11.800 | 28 | 141.14 | |
| 28 | 141.14 | |||
| 28 | 141.14 | |||
| 12/05/2025 | 09:58:05.195 | 8 | 141.10 | |
| 8 | 141.10 | |||
| 8 | 141.10 | |||
| 12/05/2025 | 09:57:39.911 | 1 | 141.08 | |
| 1 | 141.08 | |||
| 1 | 141.08 | |||
| 12/05/2025 | 09:57:27.435 | 100 | 141.06 | |
| 100 | 141.06 | |||
| 100 | 141.06 | |||
| 12/05/2025 | 09:57:06.962 | 50 | 141.12 | |
| 50 | 141.12 | |||
| 50 | 141.12 | |||
| 12/05/2025 | 09:56:36.826 | 50 | 141.08 | |
| 50 | 141.08 | |||
| 50 | 141.08 | |||
| 12/05/2025 | 09:56:18.503 | 7 | 141.10 | |
| 7 | 141.10 | |||
| 7 | 141.10 | |||
| 12/05/2025 | 09:56:16.455 | 49 | 141.26 | |
| 49 | 141.26 | |||
| 49 | 141.26 | |||
| 12/05/2025 | 09:56:00.509 | 500 | 141.20 | |
| 500 | 141.20 | |||
| 500 | 141.20 | |||
| 12/05/2025 | 09:55:59.801 | 164 | 141.18 | |
| 164 | 141.18 | |||
| 164 | 141.18 | |||
| 12/05/2025 | 09:55:47.045 | 500 | 141.20 | |
| 500 | 141.20 | |||
| 500 | 141.20 | |||
| 12/05/2025 | 09:55:45.630 | 24 | 141.20 | |
| 24 | 141.20 | |||
| 24 | 141.20 | |||
| 12/05/2025 | 09:55:19.377 | 500 | 141.00 | |
| 500 | 141.00 | |||
| 500 | 141.00 | |||
| 12/05/2025 | 09:55:13.295 | 376 | 141.00 | |
| 15 | 141.00 | |||
| 376 | 141.00 | |||
| 71 | 141.00 | |||
| 215 | 141.00 | |||
| 75 | 141.00 | |||
| 12/05/2025 | 09:55:11.528 | 10 | 141.06 | |
| 10 | 141.06 | |||
| 10 | 141.06 | |||
| 12/05/2025 | 09:55:11.438 | 1 | 141.08 | |
| 1 | 141.08 | |||
| 1 | 141.08 | |||
| 12/05/2025 | 09:55:10.048 | 20 | 141.08 | |
| 20 | 141.08 | |||
| 20 | 141.08 | |||
| 12/05/2025 | 09:54:59.563 | 17 | 140.96 | |
| 17 | 140.96 | |||
| 3 | 140.96 | |||
| 14 | 140.96 | |||
| 12/05/2025 | 09:54:59.533 | 40 | 141.00 | |
| 5 | 141.00 | |||
| 40 | 141.00 | |||
| 35 | 141.00 | |||
| 12/05/2025 | 09:54:51.297 | 500 | 141.00 | |
| 500 | 141.00 | |||
| 500 | 141.00 | |||
| 12/05/2025 | 09:54:44.110 | 5 | 141.04 | |
| 5 | 141.04 | |||
| 5 | 141.04 | |||
| 12/05/2025 | 09:54:41.594 | 15 | 141.04 | |
| 15 | 141.04 | |||
| 15 | 141.04 | |||
| 12/05/2025 | 09:54:40.958 | 100 | 141.08 | |
| 100 | 141.08 | |||
| 100 | 141.08 | |||
| 12/05/2025 | 09:54:30.586 | 14 | 141.08 | |
| 14 | 141.08 | |||
| 14 | 141.08 | |||
| 12/05/2025 | 09:54:28.531 | 20 | 141.04 | |
| 20 | 141.04 | |||
| 20 | 141.04 | |||
| 12/05/2025 | 09:53:56.572 | 1 | 141.16 | |
| 1 | 141.16 | |||
| 1 | 141.16 | |||
| 12/05/2025 | 09:53:52.755 | 14 | 141.16 | |
| 14 | 141.16 | |||
| 14 | 141.16 | |||
| 12/05/2025 | 09:53:44.568 | 100 | 141.16 | |
| 100 | 141.16 | |||
| 100 | 141.16 | |||
| 12/05/2025 | 09:53:35.402 | 8 | 141.08 | |
| 8 | 141.08 | |||
| 8 | 141.08 | |||
| 12/05/2025 | 09:53:22.967 | 36 | 141.08 | |
| 35 | 141.08 | |||
| 36 | 141.08 | |||
| 1 | 141.08 | |||
| 12/05/2025 | 09:52:57.296 | 40 | 141.18 | |
| 40 | 141.18 | |||
| 40 | 141.18 | |||
| 12/05/2025 | 09:52:42.319 | 300 | 141.10 | |
| 300 | 141.10 | |||
| 300 | 141.10 | |||
| 12/05/2025 | 09:52:41.356 | 50 | 141.14 | |
| 50 | 141.14 | |||
| 50 | 141.14 | |||
| 12/05/2025 | 09:52:13.566 | 5 | 141.20 | |
| 5 | 141.20 | |||
| 5 | 141.20 | |||
| 12/05/2025 | 09:51:57.810 | 6 | 141.24 | |
| 6 | 141.24 | |||
| 6 | 141.24 | |||
| 12/05/2025 | 09:51:50.965 | 9 | 141.10 | |
| 9 | 141.10 | |||
| 9 | 141.10 | |||
| 12/05/2025 | 09:51:29.560 | 40 | 141.14 | |
| 40 | 141.14 | |||
| 40 | 141.14 | |||
| 12/05/2025 | 09:51:28.497 | 4 | 141.14 | |
| 4 | 141.14 | |||
| 4 | 141.14 | |||
| 12/05/2025 | 09:51:14.034 | 55 | 141.10 | |
| 55 | 141.10 | |||
| 55 | 141.10 | |||
| 12/05/2025 | 09:51:10.131 | 3 | 141.14 | |
| 3 | 141.14 | |||
| 3 | 141.14 | |||
| 12/05/2025 | 09:51:10.004 | 8 | 141.14 | |
| 8 | 141.14 | |||
| 8 | 141.14 | |||
| 12/05/2025 | 09:50:40.372 | 3 | 141.04 | |
| 3 | 141.04 | |||
| 3 | 141.04 | |||
| 12/05/2025 | 09:50:11.938 | 10 | 141.14 | |
| 10 | 141.14 | |||
| 10 | 141.14 | |||
| 12/05/2025 | 09:50:07.705 | 30 | 141.22 | |
| 30 | 141.22 | |||
| 30 | 141.22 | |||
| 12/05/2025 | 09:50:03.192 | 9 | 141.22 | |
| 9 | 141.22 | |||
| 9 | 141.22 | |||
| 12/05/2025 | 09:49:56.359 | 25 | 141.12 | |
| 25 | 141.12 | |||
| 25 | 141.12 | |||
| 12/05/2025 | 09:49:54.881 | 4 | 141.20 | |
| 4 | 141.20 | |||
| 4 | 141.20 | |||
| 12/05/2025 | 09:49:52.163 | 15 | 141.18 | |
| 15 | 141.18 | |||
| 15 | 141.18 | |||
| 12/05/2025 | 09:49:43.600 | 100 | 141.10 | |
| 100 | 141.10 | |||
| 100 | 141.10 | |||
| 12/05/2025 | 09:49:36.282 | 7 | 141.08 | |
| 7 | 141.08 | |||
| 7 | 141.08 | |||
| 12/05/2025 | 09:49:26.316 | 35 | 141.08 | |
| 35 | 141.08 | |||
| 35 | 141.08 | |||
| 12/05/2025 | 09:48:57.189 | 10 | 141.04 | |
| 10 | 141.04 | |||
| 10 | 141.04 | |||
| 12/05/2025 | 09:48:55.349 | 42 | 141.18 | |
| 42 | 141.18 | |||
| 42 | 141.18 | |||
| 12/05/2025 | 09:48:54.881 | 85 | 141.18 | |
| 2 | 141.18 | |||
| 50 | 141.18 | |||
| 3 | 141.18 | |||
| 85 | 141.18 | |||
| 30 | 141.18 | |||
| 12/05/2025 | 09:48:06.747 | 500 | 141.14 | |
| 500 | 141.14 | |||
| 500 | 141.14 | |||
| 12/05/2025 | 09:47:58.862 | 200 | 141.16 | |
| 200 | 141.16 | |||
| 200 | 141.16 | |||
| 12/05/2025 | 09:47:49.980 | 175 | 141.20 | |
| 175 | 141.20 | |||
| 175 | 141.20 | |||
| 12/05/2025 | 09:47:47.604 | 4 | 141.22 | |
| 4 | 141.22 | |||
| 4 | 141.22 | |||
| 12/05/2025 | 09:47:47.136 | 6 | 141.22 | |
| 6 | 141.22 | |||
| 6 | 141.22 | |||
| 12/05/2025 | 09:47:40.358 | 70 | 141.22 | |
| 70 | 141.22 | |||
| 70 | 141.22 | |||
| 12/05/2025 | 09:47:39.141 | 35 | 141.22 | |
| 35 | 141.22 | |||
| 35 | 141.22 | |||
| 12/05/2025 | 09:47:28.670 | 250 | 141.22 | |
| 250 | 141.22 | |||
| 250 | 141.22 | |||
| 12/05/2025 | 09:47:08.358 | 8 | 141.38 | |
| 8 | 141.38 | |||
| 8 | 141.38 | |||
| 12/05/2025 | 09:47:00.606 | 5 | 141.40 | |
| 5 | 141.40 | |||
| 5 | 141.40 | |||
| 12/05/2025 | 09:46:41.247 | 11 | 141.42 | |
| 11 | 141.42 | |||
| 11 | 141.42 | |||
| 12/05/2025 | 09:46:31.274 | 5 | 141.34 | |
| 5 | 141.34 | |||
| 5 | 141.34 | |||
| 12/05/2025 | 09:46:21.815 | 20 | 141.26 | |
| 20 | 141.26 | |||
| 20 | 141.26 | |||
| 12/05/2025 | 09:46:20.636 | 1 | 141.34 | |
| 1 | 141.34 | |||
| 1 | 141.34 | |||
| 12/05/2025 | 09:46:10.878 | 191 | 141.42 | |
| 191 | 141.42 | |||
| 191 | 141.42 | |||
| 12/05/2025 | 09:46:06.122 | 21 | 141.42 | |
| 21 | 141.42 | |||
| 21 | 141.42 | |||
| 12/05/2025 | 09:46:06.065 | 3 | 141.32 | |
| 3 | 141.32 | |||
| 3 | 141.32 | |||
| 12/05/2025 | 09:46:04.306 | 140 | 141.42 | |
| 60 | 141.42 | |||
| 10 | 141.42 | |||
| 110 | 141.42 | |||
| 30 | 141.42 | |||
| 70 | 141.42 | |||
| 12/05/2025 | 09:45:42.659 | 106 | 141.22 | |
| 106 | 141.22 | |||
| 106 | 141.22 | |||
| 12/05/2025 | 09:45:39.390 | 14 | 141.30 | |
| 14 | 141.30 | |||
| 14 | 141.30 | |||
| 12/05/2025 | 09:45:35.971 | 50 | 141.30 | |
| 50 | 141.30 | |||
| 50 | 141.30 | |||
| 12/05/2025 | 09:45:32.652 | 5 | 141.30 | |
| 5 | 141.30 | |||
| 5 | 141.30 | |||
| 12/05/2025 | 09:45:31.584 | 117 | 141.30 | |
| 117 | 141.30 | |||
| 117 | 141.30 | |||
| 12/05/2025 | 09:45:28.705 | 45 | 141.26 | |
| 45 | 141.26 | |||
| 45 | 141.26 | |||
| 12/05/2025 | 09:45:23.462 | 2 | 141.44 | |
| 2 | 141.44 | |||
| 2 | 141.44 | |||
| 12/05/2025 | 09:44:54.431 | 2 | 141.34 | |
| 2 | 141.34 | |||
| 2 | 141.34 | |||
| 12/05/2025 | 09:44:50.823 | 4 | 141.30 | |
| 4 | 141.30 | |||
| 4 | 141.30 | |||
| 12/05/2025 | 09:44:48.647 | 93 | 141.34 | |
| 70 | 141.34 | |||
| 4 | 141.34 | |||
| 10 | 141.34 | |||
| 9 | 141.34 | |||
| 4 | 141.34 | |||
| 37 | 141.34 | |||
| 52 | 141.34 | |||
| 12/05/2025 | 09:43:40.293 | 400 | 141.20 | |
| 400 | 141.20 | |||
| 400 | 141.20 | |||
| 12/05/2025 | 09:43:39.689 | 20 | 141.20 | |
| 20 | 141.20 | |||
| 20 | 141.20 | |||
| 12/05/2025 | 09:43:35.294 | 3 | 141.20 | |
| 3 | 141.20 | |||
| 3 | 141.20 | |||
| 12/05/2025 | 09:43:31.773 | 70 | 141.20 | |
| 70 | 141.20 | |||
| 70 | 141.20 | |||
| 12/05/2025 | 09:43:28.703 | 150 | 141.16 | |
| 150 | 141.16 | |||
| 150 | 141.16 | |||
| 12/05/2025 | 09:43:26.794 | 162 | 141.22 | |
| 162 | 141.22 | |||
| 162 | 141.22 | |||
| 12/05/2025 | 09:43:25.859 | 16 | 141.18 | |
| 16 | 141.18 | |||
| 16 | 141.18 | |||
| 12/05/2025 | 09:43:19.069 | 10 | 141.18 | |
| 10 | 141.18 | |||
| 10 | 141.18 | |||
| 12/05/2025 | 09:43:13.921 | 35 | 141.14 | |
| 35 | 141.14 | |||
| 35 | 141.14 | |||
| 12/05/2025 | 09:43:07.593 | 83 | 141.22 | |
| 42 | 141.22 | |||
| 14 | 141.22 | |||
| 78 | 141.22 | |||
| 5 | 141.22 | |||
| 15 | 141.22 | |||
| 12 | 141.22 | |||
| 12/05/2025 | 09:42:41.963 | 211 | 141.16 | |
| 211 | 141.16 | |||
| 211 | 141.16 | |||
| 12/05/2025 | 09:42:30.516 | 544 | 141.16 | |
| 4 | 141.16 | |||
| 500 | 141.16 | |||
| 20 | 141.16 | |||
| 1 | 141.16 | |||
| 25 | 141.16 | |||
| 32 | 141.16 | |||
| 10 | 141.16 | |||
| 100 | 141.16 | |||
| 14 | 141.16 | |||
| 362 | 141.16 | |||
| 20 | 141.16 | |||
| 12/05/2025 | 09:41:08.587 | 250 | 141.42 | |
| 250 | 141.42 | |||
| 250 | 141.42 | |||
| 12/05/2025 | 09:41:06.332 | 5 | 141.42 | |
| 5 | 141.42 | |||
| 5 | 141.42 | |||
| 12/05/2025 | 09:41:05.942 | 5 | 141.42 | |
| 5 | 141.42 | |||
| 5 | 141.42 | |||
| 12/05/2025 | 09:41:05.184 | 1 | 141.46 | |
| 1 | 141.46 | |||
| 1 | 141.46 | |||
| 12/05/2025 | 09:40:38.407 | 100 | 141.44 | |
| 100 | 141.44 | |||
| 100 | 141.44 | |||
| 12/05/2025 | 09:40:32.261 | 10 | 141.46 | |
| 10 | 141.46 | |||
| 10 | 141.46 | |||
| 12/05/2025 | 09:40:30.494 | 5 | 141.42 | |
| 5 | 141.42 | |||
| 5 | 141.42 | |||
| 12/05/2025 | 09:40:24.042 | 1 | 141.48 | |
| 1 | 141.48 | |||
| 1 | 141.48 | |||
| 12/05/2025 | 09:40:23.666 | 10 | 141.48 | |
| 10 | 141.48 | |||
| 10 | 141.48 | |||
| 12/05/2025 | 09:40:09.552 | 15 | 141.48 | |
| 15 | 141.48 | |||
| 15 | 141.48 | |||
| 12/05/2025 | 09:40:05.843 | 35 | 141.48 | |
| 35 | 141.48 | |||
| 35 | 141.48 | |||
| 12/05/2025 | 09:40:03.829 | 51 | 141.42 | |
| 51 | 141.42 | |||
| 51 | 141.42 | |||
| 12/05/2025 | 09:39:39.796 | 50 | 141.48 | |
| 50 | 141.48 | |||
| 50 | 141.48 | |||
| 12/05/2025 | 09:39:38.680 | 4 | 141.42 | |
| 4 | 141.42 | |||
| 4 | 141.42 | |||
| 12/05/2025 | 09:39:31.276 | 9 | 141.48 | |
| 9 | 141.48 | |||
| 9 | 141.48 | |||
| 12/05/2025 | 09:39:31.212 | 6 | 141.44 | |
| 6 | 141.44 | |||
| 6 | 141.44 | |||
| 12/05/2025 | 09:39:05.457 | 118 | 141.46 | |
| 118 | 141.46 | |||
| 118 | 141.46 | |||
| 12/05/2025 | 09:38:39.350 | 5 | 141.56 | |
| 5 | 141.56 | |||
| 5 | 141.56 | |||
| 12/05/2025 | 09:38:22.235 | 30 | 141.62 | |
| 10 | 141.62 | |||
| 20 | 141.62 | |||
| 30 | 141.62 | |||
| 12/05/2025 | 09:38:21.112 | 10 | 141.62 | |
| 10 | 141.62 | |||
| 10 | 141.62 | |||
| 12/05/2025 | 09:38:21.066 | 21 | 141.48 | |
| 14 | 141.48 | |||
| 6 | 141.48 | |||
| 7 | 141.48 | |||
| 15 | 141.48 | |||
| 12/05/2025 | 09:37:01.539 | 500 | 141.58 | |
| 500 | 141.58 | |||
| 500 | 141.58 | |||
| 12/05/2025 | 09:36:55.289 | 2 | 141.58 | |
| 2 | 141.58 | |||
| 2 | 141.58 | |||
| 12/05/2025 | 09:36:54.501 | 8 | 141.58 | |
| 8 | 141.58 | |||
| 8 | 141.58 | |||
| 12/05/2025 | 09:36:49.068 | 150 | 141.50 | |
| 150 | 141.50 | |||
| 150 | 141.50 | |||
| 12/05/2025 | 09:36:44.261 | 44 | 141.60 | |
| 44 | 141.60 | |||
| 44 | 141.60 | |||
| 12/05/2025 | 09:36:43.153 | 133 | 141.60 | |
| 133 | 141.60 | |||
| 133 | 141.60 | |||
| 12/05/2025 | 09:36:30.619 | 100 | 141.52 | |
| 100 | 141.52 | |||
| 100 | 141.52 | |||
| 12/05/2025 | 09:36:27.045 | 5 | 141.58 | |
| 5 | 141.58 | |||
| 5 | 141.58 | |||
| 12/05/2025 | 09:36:20.517 | 3 | 141.64 | |
| 3 | 141.64 | |||
| 3 | 141.64 | |||
| 12/05/2025 | 09:36:17.242 | 30 | 141.58 | |
| 30 | 141.58 | |||
| 30 | 141.58 | |||
| 12/05/2025 | 09:36:10.488 | 250 | 141.60 | |
| 250 | 141.60 | |||
| 250 | 141.60 | |||
| 12/05/2025 | 09:36:06.208 | 20 | 141.60 | |
| 20 | 141.60 | |||
| 20 | 141.60 | |||
| 12/05/2025 | 09:35:48.261 | 111 | 141.70 | |
| 71 | 141.70 | |||
| 40 | 141.70 | |||
| 111 | 141.70 | |||
| 12/05/2025 | 09:35:42.143 | 160 | 141.72 | |
| 160 | 141.72 | |||
| 160 | 141.72 | |||
| 12/05/2025 | 09:35:37.349 | 7 | 141.76 | |
| 7 | 141.76 | |||
| 7 | 141.76 | |||
| 12/05/2025 | 09:35:34.954 | 12 | 141.78 | |
| 12 | 141.78 | |||
| 12 | 141.78 | |||
| 12/05/2025 | 09:35:24.146 | 250 | 141.72 | |
| 250 | 141.72 | |||
| 250 | 141.72 | |||
| 12/05/2025 | 09:35:09.335 | 140 | 141.86 | |
| 140 | 141.86 | |||
| 140 | 141.86 | |||
| 12/05/2025 | 09:35:05.851 | 4 | 141.72 | |
| 4 | 141.72 | |||
| 4 | 141.72 | |||
| 12/05/2025 | 09:35:04.469 | 12 | 141.86 | |
| 12 | 141.86 | |||
| 12 | 141.86 | |||
| 12/05/2025 | 09:34:51.327 | 2 | 141.72 | |
| 2 | 141.72 | |||
| 2 | 141.72 | |||
| 12/05/2025 | 09:34:50.570 | 14 | 141.76 | |
| 14 | 141.76 | |||
| 14 | 141.76 | |||
| 12/05/2025 | 09:34:48.213 | 250 | 141.72 | |
| 250 | 141.72 | |||
| 250 | 141.72 | |||
| 12/05/2025 | 09:34:44.947 | 40 | 141.80 | |
| 40 | 141.80 | |||
| 40 | 141.80 | |||
| 12/05/2025 | 09:34:44.792 | 440 | 141.90 | |
| 3 | 141.90 | |||
| 11 | 141.90 | |||
| 1 | 141.90 | |||
| 33 | 141.90 | |||
| 20 | 141.90 | |||
| 25 | 141.90 | |||
| 18 | 141.90 | |||
| 1 | 141.90 | |||
| 25 | 141.90 | |||
| 350 | 141.90 | |||
| 1 | 141.90 | |||
| 142 | 141.90 | |||
| 250 | 141.90 | |||
| 12/05/2025 | 09:33:04.490 | 100 | 141.82 | |
| 100 | 141.82 | |||
| 100 | 141.82 | |||
| 12/05/2025 | 09:33:02.961 | 42 | 141.82 | |
| 42 | 141.82 | |||
| 42 | 141.82 | |||
| 12/05/2025 | 09:32:57.821 | 5 | 141.90 | |
| 5 | 141.90 | |||
| 5 | 141.90 | |||
| 12/05/2025 | 09:32:51.184 | 17 | 141.90 | |
| 17 | 141.90 | |||
| 17 | 141.90 | |||
| 12/05/2025 | 09:32:43.965 | 8 | 141.90 | |
| 8 | 141.90 | |||
| 8 | 141.90 | |||
| 12/05/2025 | 09:32:41.509 | 8 | 141.90 | |
| 8 | 141.90 | |||
| 8 | 141.90 | |||
| 12/05/2025 | 09:32:29.731 | 35 | 141.82 | |
| 35 | 141.82 | |||
| 30 | 141.82 | |||
| 5 | 141.82 | |||
| 12/05/2025 | 09:32:08.545 | 100 | 141.72 | |
| 100 | 141.72 | |||
| 100 | 141.72 | |||
| 12/05/2025 | 09:31:48.254 | 30 | 141.88 | |
| 30 | 141.88 | |||
| 30 | 141.88 | |||
| 12/05/2025 | 09:31:45.823 | 15 | 141.72 | |
| 15 | 141.72 | |||
| 15 | 141.72 | |||
| 12/05/2025 | 09:31:34.242 | 15 | 141.92 | |
| 15 | 141.92 | |||
| 15 | 141.92 | |||
| 12/05/2025 | 09:31:21.792 | 1 | 141.78 | |
| 1 | 141.78 | |||
| 1 | 141.78 | |||
| 12/05/2025 | 09:31:14.720 | 20 | 141.96 | |
| 20 | 141.96 | |||
| 20 | 141.96 | |||
| 12/05/2025 | 09:31:11.095 | 12 | 141.80 | |
| 12 | 141.80 | |||
| 12 | 141.80 | |||
| 12/05/2025 | 09:30:46.124 | 14 | 141.92 | |
| 14 | 141.92 | |||
| 14 | 141.92 | |||
| 12/05/2025 | 09:30:43.458 | 15 | 142.06 | |
| 15 | 142.06 | |||
| 15 | 142.06 | |||
| 12/05/2025 | 09:30:37.581 | 50 | 142.10 | |
| 50 | 142.10 | |||
| 50 | 142.10 | |||
| 12/05/2025 | 09:30:32.952 | 93 | 141.96 | |
| 93 | 141.96 | |||
| 93 | 141.96 | |||
| 12/05/2025 | 09:30:31.082 | 10 | 142.08 | |
| 10 | 142.08 | |||
| 10 | 142.08 | |||
| 12/05/2025 | 09:30:25.869 | 14 | 142.10 | |
| 14 | 142.10 | |||
| 14 | 142.10 | |||
| 12/05/2025 | 09:30:14.513 | 43 | 142.04 | |
| 43 | 142.04 | |||
| 43 | 142.04 | |||
| 12/05/2025 | 09:30:05.171 | 3 | 142.04 | |
| 3 | 142.04 | |||
| 3 | 142.04 | |||
| 12/05/2025 | 09:30:01.222 | 1 | 142.04 | |
| 1 | 142.04 | |||
| 1 | 142.04 | |||
| 12/05/2025 | 09:29:46.244 | 15 | 141.96 | |
| 15 | 141.96 | |||
| 15 | 141.96 | |||
| 12/05/2025 | 09:29:44.797 | 10 | 142.02 | |
| 10 | 142.02 | |||
| 10 | 142.02 | |||
| 12/05/2025 | 09:29:43.757 | 212 | 142.00 | |
| 10 | 142.00 | |||
| 18 | 142.00 | |||
| 100 | 142.00 | |||
| 25 | 142.00 | |||
| 10 | 142.00 | |||
| 20 | 142.00 | |||
| 29 | 142.00 | |||
| 212 | 142.00 | |||
| 12/05/2025 | 09:29:26.211 | 500 | 141.94 | |
| 500 | 141.94 | |||
| 500 | 141.94 | |||
| 12/05/2025 | 09:29:25.500 | 8 | 141.94 | |
| 8 | 141.94 | |||
| 8 | 141.94 | |||
| 12/05/2025 | 09:29:23.140 | 5 | 141.94 | |
| 5 | 141.94 | |||
| 5 | 141.94 | |||
| 12/05/2025 | 09:28:52.376 | 246 | 141.78 | |
| 246 | 141.78 | |||
| 246 | 141.78 | |||
| 12/05/2025 | 09:28:50.333 | 18 | 141.78 | |
| 18 | 141.78 | |||
| 18 | 141.78 | |||
| 12/05/2025 | 09:28:48.835 | 70 | 141.82 | |
| 70 | 141.82 | |||
| 70 | 141.82 | |||
| 12/05/2025 | 09:28:41.515 | 7 | 141.88 | |
| 7 | 141.88 | |||
| 7 | 141.88 | |||
| 12/05/2025 | 09:28:35.420 | 50 | 141.94 | |
| 12 | 141.94 | |||
| 38 | 141.94 | |||
| 50 | 141.94 | |||
| 12/05/2025 | 09:28:15.042 | 11 | 141.82 | |
| 11 | 141.82 | |||
| 11 | 141.82 | |||
| 12/05/2025 | 09:28:13.110 | 2 | 141.78 | |
| 2 | 141.78 | |||
| 2 | 141.78 | |||
| 12/05/2025 | 09:27:58.966 | 15 | 141.78 | |
| 15 | 141.78 | |||
| 15 | 141.78 | |||
| 12/05/2025 | 09:27:46.371 | 50 | 141.76 | |
| 50 | 141.76 | |||
| 50 | 141.76 | |||
| 12/05/2025 | 09:27:14.039 | 25 | 141.66 | |
| 25 | 141.66 | |||
| 25 | 141.66 | |||
| 12/05/2025 | 09:27:04.096 | 20 | 141.64 | |
| 20 | 141.64 | |||
| 20 | 141.64 | |||
| 12/05/2025 | 09:26:50.157 | 34 | 141.70 | |
| 34 | 141.70 | |||
| 34 | 141.70 | |||
| 12/05/2025 | 09:26:47.481 | 20 | 141.70 | |
| 20 | 141.70 | |||
| 20 | 141.70 | |||
| 12/05/2025 | 09:26:38.505 | 190 | 141.72 | |
| 190 | 141.72 | |||
| 190 | 141.72 | |||
| 12/05/2025 | 09:26:35.888 | 33 | 141.86 | |
| 33 | 141.86 | |||
| 33 | 141.86 | |||
| 12/05/2025 | 09:26:29.854 | 205 | 141.74 | |
| 205 | 141.74 | |||
| 205 | 141.74 | |||
| 12/05/2025 | 09:26:18.901 | 20 | 141.82 | |
| 20 | 141.82 | |||
| 20 | 141.82 | |||
| 12/05/2025 | 09:26:16.833 | 5 | 141.82 | |
| 5 | 141.82 | |||
| 5 | 141.82 | |||
| 12/05/2025 | 09:26:16.542 | 50 | 141.82 | |
| 50 | 141.82 | |||
| 50 | 141.82 | |||
| 12/05/2025 | 09:26:08.763 | 70 | 141.66 | |
| 70 | 141.66 | |||
| 70 | 141.66 | |||
| 12/05/2025 | 09:26:03.926 | 20 | 141.70 | |
| 20 | 141.70 | |||
| 20 | 141.70 | |||
| 12/05/2025 | 09:25:45.396 | 3 | 141.68 | |
| 3 | 141.68 | |||
| 3 | 141.68 | |||
| 12/05/2025 | 09:25:39.700 | 10 | 141.74 | |
| 10 | 141.74 | |||
| 10 | 141.74 | |||
| 12/05/2025 | 09:25:38.459 | 2 | 141.74 | |
| 2 | 141.74 | |||
| 2 | 141.74 | |||
| 12/05/2025 | 09:25:25.727 | 4 | 141.60 | |
| 4 | 141.60 | |||
| 4 | 141.60 | |||
| 12/05/2025 | 09:25:22.556 | 380 | 141.60 | |
| 380 | 141.60 | |||
| 380 | 141.60 | |||
| 12/05/2025 | 09:25:21.347 | 141 | 141.70 | |
| 141 | 141.70 | |||
| 141 | 141.70 | |||
| 12/05/2025 | 09:25:09.464 | 500 | 141.48 | |
| 500 | 141.48 | |||
| 500 | 141.48 | |||
| 12/05/2025 | 09:25:02.937 | 3 | 141.62 | |
| 3 | 141.62 | |||
| 3 | 141.62 | |||
| 12/05/2025 | 09:24:54.619 | 25 | 141.56 | |
| 10 | 141.56 | |||
| 15 | 141.56 | |||
| 6 | 141.56 | |||
| 19 | 141.56 | |||
| 12/05/2025 | 09:24:07.366 | 500 | 141.48 | |
| 500 | 141.48 | |||
| 500 | 141.48 | |||
| 12/05/2025 | 09:24:07.095 | 10 | 141.50 | |
| 10 | 141.50 | |||
| 10 | 141.50 | |||
| 12/05/2025 | 09:23:59.735 | 2 | 141.52 | |
| 2 | 141.52 | |||
| 2 | 141.52 | |||
| 12/05/2025 | 09:23:50.414 | 23 | 141.32 | |
| 23 | 141.32 | |||
| 23 | 141.32 | |||
| 12/05/2025 | 09:23:37.319 | 10 | 141.30 | |
| 10 | 141.30 | |||
| 10 | 141.30 |
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
-
Rheinmetall AG
Bid: 1 583.50
Ask: 1 584.50
Turnover: 138 739 TEUR -
Nvidia Corp.
Bid: 109.90 / Ask: 109.96
Turnover: 33 159 TEUR -
RENK Group AG
Bid: 53.79 / Ask: 53.82
Turnover: 19 605 TEUR -
Apple Inc.
Bid: 187.50 / Ask: 187.68
Turnover: 18 664 TEUR -
BYD Co. Ltd.
Bid: 47.56 / Ask: 47.59
Turnover: 18 502 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 10:20:21
Last Update:
12/05/2025 @ 10:20:21