Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
884
735
245.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 16:43:02.843 | 8 | 245.20 | |
| 8 | 245.20 | |||
| 8 | 245.20 | |||
| 06/11/2025 | 16:41:50.866 | 1 | 245.65 | |
| 1 | 245.65 | |||
| 1 | 245.65 | |||
| 06/11/2025 | 16:41:44.736 | 25 | 245.55 | |
| 25 | 245.55 | |||
| 25 | 245.55 | |||
| 06/11/2025 | 16:41:30.304 | 7 | 245.55 | |
| 7 | 245.55 | |||
| 7 | 245.55 | |||
| 06/11/2025 | 16:41:24.815 | 4 | 245.60 | |
| 4 | 245.60 | |||
| 4 | 245.60 | |||
| 06/11/2025 | 16:40:41.359 | 50 | 245.60 | |
| 50 | 245.60 | |||
| 50 | 245.60 | |||
| 06/11/2025 | 16:40:35.071 | 22 | 245.65 | |
| 22 | 245.65 | |||
| 22 | 245.65 | |||
| 06/11/2025 | 16:39:58.788 | 9 | 245.60 | |
| 9 | 245.60 | |||
| 9 | 245.60 | |||
| 06/11/2025 | 16:39:58.005 | 5 | 245.65 | |
| 5 | 245.65 | |||
| 5 | 245.65 | |||
| 06/11/2025 | 16:39:44.543 | 162 | 245.65 | |
| 162 | 245.65 | |||
| 162 | 245.65 | |||
| 06/11/2025 | 16:39:16.760 | 20 | 245.65 | |
| 20 | 245.65 | |||
| 20 | 245.65 | |||
| 06/11/2025 | 16:39:05.103 | 30 | 245.75 | |
| 30 | 245.75 | |||
| 30 | 245.75 | |||
| 06/11/2025 | 16:38:54.612 | 2 | 245.85 | |
| 2 | 245.85 | |||
| 2 | 245.85 | |||
| 06/11/2025 | 16:38:48.393 | 22 | 245.90 | |
| 22 | 245.90 | |||
| 22 | 245.90 | |||
| 06/11/2025 | 16:38:45.364 | 10 | 245.80 | |
| 10 | 245.80 | |||
| 10 | 245.80 | |||
| 06/11/2025 | 16:38:18.289 | 50 | 245.85 | |
| 50 | 245.85 | |||
| 50 | 245.85 | |||
| 06/11/2025 | 16:37:35.856 | 8 | 245.80 | |
| 8 | 245.80 | |||
| 8 | 245.80 | |||
| 06/11/2025 | 16:37:21.037 | 1 | 245.55 | |
| 1 | 245.55 | |||
| 1 | 245.55 | |||
| 06/11/2025 | 16:37:13.391 | 5 | 245.50 | |
| 5 | 245.50 | |||
| 5 | 245.50 | |||
| 06/11/2025 | 16:37:06.220 | 20 | 245.40 | |
| 20 | 245.40 | |||
| 20 | 245.40 | |||
| 06/11/2025 | 16:36:51.371 | 4 | 245.75 | |
| 4 | 245.75 | |||
| 4 | 245.75 | |||
| 06/11/2025 | 16:36:51.301 | 1 | 245.70 | |
| 1 | 245.70 | |||
| 1 | 245.70 | |||
| 06/11/2025 | 16:36:44.452 | 20 | 245.80 | |
| 20 | 245.80 | |||
| 20 | 245.80 | |||
| 06/11/2025 | 16:36:16.858 | 6 | 245.95 | |
| 6 | 245.95 | |||
| 6 | 245.95 | |||
| 06/11/2025 | 16:36:16.767 | 44 | 246.00 | |
| 44 | 246.00 | |||
| 44 | 246.00 | |||
| 06/11/2025 | 16:34:56.723 | 50 | 246.30 | |
| 50 | 246.30 | |||
| 50 | 246.30 | |||
| 06/11/2025 | 16:34:21.727 | 10 | 246.10 | |
| 10 | 246.10 | |||
| 10 | 246.10 | |||
| 06/11/2025 | 16:33:48.448 | 50 | 246.10 | |
| 50 | 246.10 | |||
| 50 | 246.10 | |||
| 06/11/2025 | 16:33:24.726 | 15 | 246.20 | |
| 15 | 246.20 | |||
| 15 | 246.20 | |||
| 06/11/2025 | 16:33:18.876 | 12 | 246.25 | |
| 12 | 246.25 | |||
| 12 | 246.25 | |||
| 06/11/2025 | 16:32:58.884 | 25 | 246.45 | |
| 25 | 246.45 | |||
| 25 | 246.45 | |||
| 06/11/2025 | 16:31:53.052 | 6 | 246.90 | |
| 6 | 246.90 | |||
| 6 | 246.90 | |||
| 06/11/2025 | 16:31:42.348 | 25 | 246.75 | |
| 25 | 246.75 | |||
| 25 | 246.75 | |||
| 06/11/2025 | 16:31:06.505 | 85 | 246.65 | |
| 85 | 246.65 | |||
| 85 | 246.65 | |||
| 06/11/2025 | 16:30:18.373 | 50 | 246.85 | |
| 50 | 246.85 | |||
| 50 | 246.85 | |||
| 06/11/2025 | 16:29:34.605 | 10 | 246.75 | |
| 10 | 246.75 | |||
| 10 | 246.75 | |||
| 06/11/2025 | 16:29:10.011 | 10 | 246.95 | |
| 10 | 246.95 | |||
| 10 | 246.95 | |||
| 06/11/2025 | 16:27:16.366 | 10 | 247.00 | |
| 10 | 247.00 | |||
| 10 | 247.00 | |||
| 06/11/2025 | 16:26:20.629 | 17 | 247.00 | |
| 17 | 247.00 | |||
| 17 | 247.00 | |||
| 06/11/2025 | 16:26:05.755 | 40 | 247.15 | |
| 40 | 247.15 | |||
| 40 | 247.15 | |||
| 06/11/2025 | 16:25:06.006 | 20 | 247.15 | |
| 20 | 247.15 | |||
| 20 | 247.15 | |||
| 06/11/2025 | 16:24:59.569 | 70 | 247.15 | |
| 70 | 247.15 | |||
| 70 | 247.15 | |||
| 06/11/2025 | 16:24:12.326 | 3 | 247.20 | |
| 3 | 247.20 | |||
| 3 | 247.20 | |||
| 06/11/2025 | 16:23:09.836 | 10 | 247.10 | |
| 10 | 247.10 | |||
| 10 | 247.10 | |||
| 06/11/2025 | 16:22:47.479 | 30 | 247.15 | |
| 30 | 247.15 | |||
| 30 | 247.15 | |||
| 06/11/2025 | 16:22:32.631 | 20 | 247.00 | |
| 20 | 247.00 | |||
| 20 | 247.00 | |||
| 06/11/2025 | 16:22:16.693 | 32 | 246.80 | |
| 32 | 246.80 | |||
| 32 | 246.80 | |||
| 06/11/2025 | 16:21:45.665 | 8 | 246.85 | |
| 8 | 246.85 | |||
| 8 | 246.85 | |||
| 06/11/2025 | 16:21:38.502 | 10 | 246.90 | |
| 10 | 246.90 | |||
| 10 | 246.90 | |||
| 06/11/2025 | 16:19:53.268 | 44 | 246.70 | |
| 44 | 246.70 | |||
| 44 | 246.70 | |||
| 06/11/2025 | 16:19:24.808 | 5 | 246.55 | |
| 5 | 246.55 | |||
| 5 | 246.55 | |||
| 06/11/2025 | 16:17:21.436 | 5 | 246.25 | |
| 5 | 246.25 | |||
| 5 | 246.25 | |||
| 06/11/2025 | 16:16:09.598 | 6 | 246.40 | |
| 6 | 246.40 | |||
| 6 | 246.40 | |||
| 06/11/2025 | 16:15:58.429 | 8 | 246.25 | |
| 8 | 246.25 | |||
| 8 | 246.25 | |||
| 06/11/2025 | 16:15:47.162 | 132 | 246.30 | |
| 132 | 246.30 | |||
| 132 | 246.30 | |||
| 06/11/2025 | 16:15:42.017 | 25 | 246.45 | |
| 25 | 246.45 | |||
| 25 | 246.45 | |||
| 06/11/2025 | 16:15:16.455 | 50 | 246.65 | |
| 50 | 246.65 | |||
| 50 | 246.65 | |||
| 06/11/2025 | 16:13:44.346 | 10 | 247.15 | |
| 10 | 247.15 | |||
| 10 | 247.15 | |||
| 06/11/2025 | 16:12:26.800 | 7 | 246.80 | |
| 7 | 246.80 | |||
| 7 | 246.80 | |||
| 06/11/2025 | 16:11:09.906 | 1 | 246.85 | |
| 1 | 246.85 | |||
| 1 | 246.85 | |||
| 06/11/2025 | 16:11:06.395 | 40 | 246.95 | |
| 40 | 246.95 | |||
| 40 | 246.95 | |||
| 06/11/2025 | 16:10:21.230 | 5 | 247.15 | |
| 5 | 247.15 | |||
| 5 | 247.15 | |||
| 06/11/2025 | 16:10:00.414 | 1 | 246.75 | |
| 1 | 246.75 | |||
| 1 | 246.75 | |||
| 06/11/2025 | 16:09:52.777 | 1 | 246.75 | |
| 1 | 246.75 | |||
| 1 | 246.75 | |||
| 06/11/2025 | 16:09:42.961 | 28 | 246.65 | |
| 28 | 246.65 | |||
| 28 | 246.65 | |||
| 06/11/2025 | 16:09:30.115 | 1 | 246.75 | |
| 1 | 246.75 | |||
| 1 | 246.75 | |||
| 06/11/2025 | 16:09:22.345 | 217 | 246.55 | |
| 217 | 246.55 | |||
| 217 | 246.55 | |||
| 06/11/2025 | 16:09:01.486 | 200 | 246.60 | |
| 200 | 246.60 | |||
| 200 | 246.60 | |||
| 06/11/2025 | 16:09:01.238 | 5 | 246.65 | |
| 5 | 246.65 | |||
| 5 | 246.65 | |||
| 06/11/2025 | 16:08:37.611 | 120 | 246.60 | |
| 120 | 246.60 | |||
| 120 | 246.60 | |||
| 06/11/2025 | 16:08:15.072 | 40 | 246.55 | |
| 40 | 246.55 | |||
| 40 | 246.55 | |||
| 06/11/2025 | 16:07:57.878 | 5 | 246.75 | |
| 5 | 246.75 | |||
| 5 | 246.75 | |||
| 06/11/2025 | 16:07:28.911 | 14 | 246.65 | |
| 14 | 246.65 | |||
| 14 | 246.65 | |||
| 06/11/2025 | 16:07:04.779 | 170 | 247.00 | |
| 170 | 247.00 | |||
| 170 | 247.00 | |||
| 06/11/2025 | 16:06:55.254 | 157 | 247.00 | |
| 157 | 247.00 | |||
| 157 | 247.00 | |||
| 06/11/2025 | 16:06:36.530 | 17 | 246.50 | |
| 17 | 246.50 | |||
| 17 | 246.50 | |||
| 06/11/2025 | 16:06:25.066 | 63 | 246.65 | |
| 63 | 246.65 | |||
| 63 | 246.65 | |||
| 06/11/2025 | 16:06:12.888 | 8 | 246.70 | |
| 8 | 246.70 | |||
| 8 | 246.70 | |||
| 06/11/2025 | 16:06:10.517 | 15 | 246.60 | |
| 15 | 246.60 | |||
| 15 | 246.60 | |||
| 06/11/2025 | 16:05:21.014 | 10 | 246.55 | |
| 10 | 246.55 | |||
| 10 | 246.55 | |||
| 06/11/2025 | 16:05:12.848 | 5 | 246.55 | |
| 5 | 246.55 | |||
| 5 | 246.55 | |||
| 06/11/2025 | 16:05:02.722 | 22 | 246.40 | |
| 22 | 246.40 | |||
| 22 | 246.40 | |||
| 06/11/2025 | 16:04:53.746 | 1 | 246.40 | |
| 1 | 246.40 | |||
| 1 | 246.40 | |||
| 06/11/2025 | 16:04:30.000 | 2 | 246.55 | |
| 2 | 246.55 | |||
| 2 | 246.55 | |||
| 06/11/2025 | 16:04:05.977 | 100 | 246.75 | |
| 100 | 246.75 | |||
| 100 | 246.75 | |||
| 06/11/2025 | 16:01:44.874 | 6 | 247.00 | |
| 6 | 247.00 | |||
| 6 | 247.00 | |||
| 06/11/2025 | 16:01:25.522 | 8 | 246.70 | |
| 8 | 246.70 | |||
| 8 | 246.70 | |||
| 06/11/2025 | 16:00:23.823 | 20 | 246.95 | |
| 20 | 246.95 | |||
| 20 | 246.95 | |||
| 06/11/2025 | 16:00:13.199 | 125 | 247.05 | |
| 125 | 247.05 | |||
| 125 | 247.05 | |||
| 06/11/2025 | 16:00:00.967 | 1 | 247.35 | |
| 1 | 247.35 | |||
| 1 | 247.35 | |||
| 06/11/2025 | 15:59:03.831 | 5 | 247.95 | |
| 5 | 247.95 | |||
| 5 | 247.95 | |||
| 06/11/2025 | 15:58:57.840 | 100 | 248.25 | |
| 100 | 248.25 | |||
| 100 | 248.25 | |||
| 06/11/2025 | 15:58:18.370 | 3 | 248.70 | |
| 3 | 248.70 | |||
| 3 | 248.70 | |||
| 06/11/2025 | 15:57:41.480 | 20 | 249.00 | |
| 20 | 249.00 | |||
| 20 | 249.00 | |||
| 06/11/2025 | 15:57:40.413 | 2 | 249.05 | |
| 2 | 249.05 | |||
| 2 | 249.05 | |||
| 06/11/2025 | 15:56:14.580 | 47 | 249.15 | |
| 47 | 249.15 | |||
| 47 | 249.15 | |||
| 06/11/2025 | 15:56:12.167 | 81 | 249.20 | |
| 81 | 249.20 | |||
| 81 | 249.20 | |||
| 06/11/2025 | 15:55:01.822 | 9 | 249.45 | |
| 9 | 249.45 | |||
| 9 | 249.45 | |||
| 06/11/2025 | 15:54:50.567 | 26 | 249.45 | |
| 26 | 249.45 | |||
| 26 | 249.45 | |||
| 06/11/2025 | 15:53:48.760 | 5 | 249.30 | |
| 5 | 249.30 | |||
| 5 | 249.30 | |||
| 06/11/2025 | 15:53:48.084 | 15 | 249.20 | |
| 15 | 249.20 | |||
| 15 | 249.20 | |||
| 06/11/2025 | 15:53:22.968 | 1 | 249.35 | |
| 1 | 249.35 | |||
| 1 | 249.35 | |||
| 06/11/2025 | 15:53:21.985 | 10 | 249.20 | |
| 10 | 249.20 | |||
| 10 | 249.20 | |||
| 06/11/2025 | 15:52:09.464 | 8 | 249.50 | |
| 8 | 249.50 | |||
| 8 | 249.50 | |||
| 06/11/2025 | 15:51:40.256 | 25 | 249.50 | |
| 25 | 249.50 | |||
| 25 | 249.50 | |||
| 06/11/2025 | 15:51:21.181 | 72 | 249.65 | |
| 72 | 249.65 | |||
| 72 | 249.65 | |||
| 06/11/2025 | 15:50:51.848 | 3 | 249.80 | |
| 3 | 249.80 | |||
| 3 | 249.80 | |||
| 06/11/2025 | 15:50:21.456 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 06/11/2025 | 15:49:19.925 | 1 | 249.90 | |
| 1 | 249.90 | |||
| 1 | 249.90 | |||
| 06/11/2025 | 15:48:50.105 | 9 | 249.80 | |
| 9 | 249.80 | |||
| 9 | 249.80 | |||
| 06/11/2025 | 15:48:03.581 | 4 | 248.95 | |
| 4 | 248.95 | |||
| 4 | 248.95 | |||
| 06/11/2025 | 15:47:34.917 | 1 | 248.85 | |
| 1 | 248.85 | |||
| 1 | 248.85 | |||
| 06/11/2025 | 15:46:17.776 | 1 500 | 248.75 | |
| 1 500 | 248.75 | |||
| 1 500 | 248.75 | |||
| 06/11/2025 | 15:46:00.653 | 1 | 248.80 | |
| 1 | 248.80 | |||
| 1 | 248.80 | |||
| 06/11/2025 | 15:45:57.645 | 3 | 248.75 | |
| 3 | 248.75 | |||
| 3 | 248.75 | |||
| 06/11/2025 | 15:45:49.942 | 20 | 248.85 | |
| 20 | 248.85 | |||
| 20 | 248.85 | |||
| 06/11/2025 | 15:45:39.138 | 1 | 248.90 | |
| 1 | 248.90 | |||
| 1 | 248.90 | |||
| 06/11/2025 | 15:45:34.383 | 30 | 248.60 | |
| 30 | 248.60 | |||
| 30 | 248.60 | |||
| 06/11/2025 | 15:45:31.117 | 200 | 248.90 | |
| 200 | 248.90 | |||
| 200 | 248.90 | |||
| 06/11/2025 | 15:45:00.627 | 2 | 248.60 | |
| 2 | 248.60 | |||
| 2 | 248.60 | |||
| 06/11/2025 | 15:44:11.361 | 10 | 249.05 | |
| 10 | 249.05 | |||
| 10 | 249.05 | |||
| 06/11/2025 | 15:43:43.769 | 24 | 248.90 | |
| 24 | 248.90 | |||
| 24 | 248.90 | |||
| 06/11/2025 | 15:42:51.988 | 3 | 248.90 | |
| 3 | 248.90 | |||
| 3 | 248.90 | |||
| 06/11/2025 | 15:42:51.671 | 20 | 248.85 | |
| 20 | 248.85 | |||
| 20 | 248.85 | |||
| 06/11/2025 | 15:42:27.335 | 1 | 247.95 | |
| 1 | 247.95 | |||
| 1 | 247.95 | |||
| 06/11/2025 | 15:41:50.826 | 81 | 247.60 | |
| 81 | 247.60 | |||
| 81 | 247.60 | |||
| 06/11/2025 | 15:40:17.473 | 6 | 247.90 | |
| 6 | 247.90 | |||
| 6 | 247.90 | |||
| 06/11/2025 | 15:39:02.733 | 3 | 248.05 | |
| 3 | 248.05 | |||
| 3 | 248.05 | |||
| 06/11/2025 | 15:38:56.099 | 1 | 248.15 | |
| 1 | 248.15 | |||
| 1 | 248.15 | |||
| 06/11/2025 | 15:36:16.536 | 4 | 247.75 | |
| 4 | 247.75 | |||
| 4 | 247.75 | |||
| 06/11/2025 | 15:34:52.729 | 50 | 248.80 | |
| 50 | 248.80 | |||
| 50 | 248.80 | |||
| 06/11/2025 | 15:34:44.443 | 10 | 248.80 | |
| 10 | 248.80 | |||
| 10 | 248.80 | |||
| 06/11/2025 | 15:34:25.724 | 10 | 248.50 | |
| 10 | 248.50 | |||
| 10 | 248.50 | |||
| 06/11/2025 | 15:33:35.249 | 2 | 248.75 | |
| 2 | 248.75 | |||
| 2 | 248.75 | |||
| 06/11/2025 | 15:33:09.169 | 9 | 249.50 | |
| 9 | 249.50 | |||
| 9 | 249.50 | |||
| 06/11/2025 | 15:33:06.318 | 92 | 249.40 | |
| 92 | 249.40 | |||
| 87 | 249.40 | |||
| 5 | 249.40 | |||
| 06/11/2025 | 15:32:38.717 | 750 | 248.60 | |
| 750 | 248.60 | |||
| 750 | 248.60 | |||
| 06/11/2025 | 15:30:59.738 | 10 | 246.90 | |
| 10 | 246.90 | |||
| 10 | 246.90 | |||
| 06/11/2025 | 15:30:52.101 | 20 | 247.00 | |
| 20 | 247.00 | |||
| 20 | 247.00 | |||
| 06/11/2025 | 15:30:49.762 | 500 | 246.90 | |
| 500 | 246.90 | |||
| 500 | 246.90 | |||
| 06/11/2025 | 15:30:48.352 | 2 | 246.90 | |
| 2 | 246.90 | |||
| 2 | 246.90 | |||
| 06/11/2025 | 15:30:39.525 | 41 | 246.90 | |
| 41 | 246.90 | |||
| 41 | 246.90 | |||
| 06/11/2025 | 15:30:39.466 | 20 | 247.00 | |
| 10 | 247.00 | |||
| 10 | 247.00 | |||
| 20 | 247.00 | |||
| 06/11/2025 | 15:30:32.010 | 37 | 247.05 | |
| 37 | 247.05 | |||
| 37 | 247.05 | |||
| 06/11/2025 | 15:30:30.717 | 3 | 247.05 | |
| 3 | 247.05 | |||
| 3 | 247.05 | |||
| 06/11/2025 | 15:30:20.767 | 1 | 247.35 | |
| 1 | 247.35 | |||
| 1 | 247.35 | |||
| 06/11/2025 | 15:30:14.142 | 300 | 247.10 | |
| 300 | 247.10 | |||
| 254 | 247.10 | |||
| 11 | 247.10 | |||
| 5 | 247.10 | |||
| 1 | 247.10 | |||
| 6 | 247.10 | |||
| 23 | 247.10 | |||
| 06/11/2025 | 15:29:24.555 | 908 | 247.70 | |
| 50 | 247.70 | |||
| 850 | 247.70 | |||
| 900 | 247.70 | |||
| 8 | 247.70 | |||
| 8 | 247.70 | |||
| 06/11/2025 | 15:29:18.908 | 476 | 247.95 | |
| 5 | 247.95 | |||
| 471 | 247.95 | |||
| 20 | 247.95 | |||
| 456 | 247.95 | |||
| 06/11/2025 | 15:27:56.128 | 10 | 248.65 | |
| 10 | 248.65 | |||
| 10 | 248.65 | |||
| 06/11/2025 | 15:27:43.003 | 70 | 248.55 | |
| 70 | 248.55 | |||
| 70 | 248.55 | |||
| 06/11/2025 | 15:25:00.415 | 100 | 248.90 | |
| 3 | 248.90 | |||
| 100 | 248.90 | |||
| 97 | 248.90 | |||
| 06/11/2025 | 15:25:00.347 | 80 | 248.95 | |
| 80 | 248.95 | |||
| 70 | 248.95 | |||
| 10 | 248.95 | |||
| 06/11/2025 | 15:24:56.326 | 30 | 249.35 | |
| 30 | 249.35 | |||
| 30 | 249.35 | |||
| 06/11/2025 | 15:24:08.743 | 175 | 249.75 | |
| 175 | 249.75 | |||
| 175 | 249.75 | |||
| 06/11/2025 | 15:23:44.691 | 15 | 249.70 | |
| 15 | 249.70 | |||
| 15 | 249.70 | |||
| 06/11/2025 | 15:23:19.796 | 50 | 249.65 | |
| 50 | 249.65 | |||
| 50 | 249.65 | |||
| 06/11/2025 | 15:22:57.923 | 4 | 250.00 | |
| 4 | 250.00 | |||
| 4 | 250.00 | |||
| 06/11/2025 | 15:21:54.998 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 06/11/2025 | 15:21:03.004 | 2 | 249.85 | |
| 2 | 249.85 | |||
| 2 | 249.85 | |||
| 06/11/2025 | 15:19:50.878 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 06/11/2025 | 15:19:33.458 | 2 | 250.10 | |
| 2 | 250.10 | |||
| 2 | 250.10 | |||
| 06/11/2025 | 15:19:27.851 | 50 | 250.05 | |
| 50 | 250.05 | |||
| 50 | 250.05 | |||
| 06/11/2025 | 15:19:19.208 | 5 | 249.90 | |
| 5 | 249.90 | |||
| 5 | 249.90 | |||
| 06/11/2025 | 15:19:06.539 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 06/11/2025 | 15:19:00.078 | 25 | 249.80 | |
| 25 | 249.80 | |||
| 25 | 249.80 | |||
| 06/11/2025 | 15:18:47.207 | 9 | 249.80 | |
| 9 | 249.80 | |||
| 9 | 249.80 | |||
| 06/11/2025 | 15:17:59.685 | 500 | 249.80 | |
| 500 | 249.80 | |||
| 500 | 249.80 | |||
| 06/11/2025 | 15:17:36.490 | 2 | 249.85 | |
| 2 | 249.85 | |||
| 2 | 249.85 | |||
| 06/11/2025 | 15:16:57.047 | 5 | 250.20 | |
| 5 | 250.20 | |||
| 5 | 250.20 | |||
| 06/11/2025 | 15:16:54.390 | 10 | 250.00 | |
| 10 | 250.00 | |||
| 10 | 250.00 | |||
| 06/11/2025 | 15:15:20.958 | 2 | 250.30 | |
| 2 | 250.30 | |||
| 2 | 250.30 | |||
| 06/11/2025 | 15:15:10.234 | 1 | 250.30 | |
| 1 | 250.30 | |||
| 1 | 250.30 | |||
| 06/11/2025 | 15:14:44.748 | 23 | 250.30 | |
| 23 | 250.30 | |||
| 23 | 250.30 | |||
| 06/11/2025 | 15:14:33.810 | 25 | 249.95 | |
| 25 | 249.95 | |||
| 25 | 249.95 | |||
| 06/11/2025 | 15:13:59.978 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 06/11/2025 | 15:13:04.793 | 10 | 249.90 | |
| 10 | 249.90 | |||
| 10 | 249.90 | |||
| 06/11/2025 | 15:10:31.850 | 41 | 249.85 | |
| 41 | 249.85 | |||
| 41 | 249.85 | |||
| 06/11/2025 | 15:10:27.943 | 2 | 249.80 | |
| 2 | 249.80 | |||
| 2 | 249.80 | |||
| 06/11/2025 | 15:09:51.044 | 59 | 249.75 | |
| 59 | 249.75 | |||
| 59 | 249.75 | |||
| 06/11/2025 | 15:09:08.270 | 9 | 249.50 | |
| 9 | 249.50 | |||
| 9 | 249.50 | |||
| 06/11/2025 | 15:08:27.255 | 101 | 249.80 | |
| 101 | 249.80 | |||
| 101 | 249.80 | |||
| 06/11/2025 | 15:07:45.485 | 10 | 249.95 | |
| 10 | 249.95 | |||
| 10 | 249.95 | |||
| 06/11/2025 | 15:07:20.830 | 5 | 250.15 | |
| 5 | 250.15 | |||
| 5 | 250.15 | |||
| 06/11/2025 | 15:07:07.403 | 25 | 249.95 | |
| 25 | 249.95 | |||
| 25 | 249.95 | |||
| 06/11/2025 | 15:07:01.104 | 7 | 250.00 | |
| 7 | 250.00 | |||
| 7 | 250.00 | |||
| 06/11/2025 | 15:05:32.262 | 24 | 249.85 | |
| 24 | 249.85 | |||
| 24 | 249.85 | |||
| 06/11/2025 | 15:05:19.289 | 1 | 250.05 | |
| 1 | 250.05 | |||
| 1 | 250.05 | |||
| 06/11/2025 | 15:05:12.856 | 2 | 250.25 | |
| 2 | 250.25 | |||
| 2 | 250.25 | |||
| 06/11/2025 | 15:05:09.313 | 25 | 250.10 | |
| 25 | 250.10 | |||
| 25 | 250.10 | |||
| 06/11/2025 | 15:04:32.318 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 06/11/2025 | 15:03:31.746 | 14 | 250.05 | |
| 14 | 250.05 | |||
| 14 | 250.05 | |||
| 06/11/2025 | 15:01:41.124 | 2 | 250.40 | |
| 2 | 250.40 | |||
| 2 | 250.40 | |||
| 06/11/2025 | 15:01:33.604 | 5 | 250.25 | |
| 5 | 250.25 | |||
| 5 | 250.25 | |||
| 06/11/2025 | 15:00:43.275 | 13 | 250.40 | |
| 13 | 250.40 | |||
| 13 | 250.40 | |||
| 06/11/2025 | 15:00:07.226 | 40 | 250.35 | |
| 40 | 250.35 | |||
| 40 | 250.35 | |||
| 06/11/2025 | 14:59:37.336 | 19 | 250.55 | |
| 19 | 250.55 | |||
| 19 | 250.55 | |||
| 06/11/2025 | 14:57:50.863 | 2 | 250.15 | |
| 2 | 250.15 | |||
| 2 | 250.15 | |||
| 06/11/2025 | 14:57:06.143 | 13 | 250.25 | |
| 13 | 250.25 | |||
| 13 | 250.25 | |||
| 06/11/2025 | 14:56:51.561 | 1 | 250.25 | |
| 1 | 250.25 | |||
| 1 | 250.25 | |||
| 06/11/2025 | 14:56:39.122 | 14 | 250.25 | |
| 14 | 250.25 | |||
| 14 | 250.25 | |||
| 06/11/2025 | 14:56:32.056 | 59 | 250.15 | |
| 12 | 250.15 | |||
| 47 | 250.15 | |||
| 59 | 250.15 | |||
| 06/11/2025 | 14:56:24.343 | 500 | 250.10 | |
| 500 | 250.10 | |||
| 500 | 250.10 | |||
| 06/11/2025 | 14:54:32.189 | 90 | 250.45 | |
| 90 | 250.45 | |||
| 90 | 250.45 | |||
| 06/11/2025 | 14:53:51.101 | 4 | 250.55 | |
| 4 | 250.55 | |||
| 4 | 250.55 | |||
| 06/11/2025 | 14:52:46.401 | 12 | 250.70 | |
| 12 | 250.70 | |||
| 12 | 250.70 | |||
| 06/11/2025 | 14:51:15.068 | 1 | 250.65 | |
| 1 | 250.65 | |||
| 1 | 250.65 | |||
| 06/11/2025 | 14:50:58.387 | 45 | 250.65 | |
| 45 | 250.65 | |||
| 45 | 250.65 | |||
| 06/11/2025 | 14:49:36.658 | 8 | 250.55 | |
| 8 | 250.55 | |||
| 8 | 250.55 | |||
| 06/11/2025 | 14:49:21.791 | 3 | 250.50 | |
| 3 | 250.50 | |||
| 3 | 250.50 | |||
| 06/11/2025 | 14:49:15.939 | 40 | 250.55 | |
| 40 | 250.55 | |||
| 40 | 250.55 | |||
| 06/11/2025 | 14:49:10.511 | 20 | 250.50 | |
| 20 | 250.50 | |||
| 20 | 250.50 | |||
| 06/11/2025 | 14:47:38.911 | 19 | 250.55 | |
| 19 | 250.55 | |||
| 19 | 250.55 | |||
| 06/11/2025 | 14:47:25.230 | 8 | 250.50 | |
| 8 | 250.50 | |||
| 8 | 250.50 | |||
| 06/11/2025 | 14:47:04.408 | 20 | 250.60 | |
| 20 | 250.60 | |||
| 20 | 250.60 | |||
| 06/11/2025 | 14:46:28.272 | 15 | 250.65 | |
| 15 | 250.65 | |||
| 15 | 250.65 | |||
| 06/11/2025 | 14:46:17.544 | 8 | 250.45 | |
| 8 | 250.45 | |||
| 8 | 250.45 | |||
| 06/11/2025 | 14:45:09.387 | 3 | 250.85 | |
| 3 | 250.85 | |||
| 3 | 250.85 | |||
| 06/11/2025 | 14:44:46.115 | 400 | 250.85 | |
| 400 | 250.85 | |||
| 400 | 250.85 | |||
| 06/11/2025 | 14:44:15.776 | 45 | 250.80 | |
| 45 | 250.80 | |||
| 45 | 250.80 | |||
| 06/11/2025 | 14:43:57.998 | 15 | 250.75 | |
| 15 | 250.75 | |||
| 15 | 250.75 | |||
| 06/11/2025 | 14:43:53.926 | 50 | 250.80 | |
| 50 | 250.80 | |||
| 50 | 250.80 | |||
| 06/11/2025 | 14:43:32.911 | 3 | 250.85 | |
| 3 | 250.85 | |||
| 3 | 250.85 | |||
| 06/11/2025 | 14:43:26.948 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 06/11/2025 | 14:42:45.548 | 39 | 251.20 | |
| 39 | 251.20 | |||
| 39 | 251.20 | |||
| 06/11/2025 | 14:42:24.077 | 119 | 251.15 | |
| 119 | 251.15 | |||
| 119 | 251.15 | |||
| 06/11/2025 | 14:40:32.502 | 358 | 251.15 | |
| 358 | 251.15 | |||
| 358 | 251.15 | |||
| 06/11/2025 | 14:40:16.187 | 19 | 251.15 | |
| 19 | 251.15 | |||
| 19 | 251.15 | |||
| 06/11/2025 | 14:40:14.336 | 6 | 251.15 | |
| 6 | 251.15 | |||
| 6 | 251.15 | |||
| 06/11/2025 | 14:40:05.882 | 15 | 251.00 | |
| 15 | 251.00 | |||
| 15 | 251.00 | |||
| 06/11/2025 | 14:40:01.591 | 4 | 251.15 | |
| 4 | 251.15 | |||
| 4 | 251.15 | |||
| 06/11/2025 | 14:39:09.477 | 48 | 250.85 | |
| 48 | 250.85 | |||
| 48 | 250.85 | |||
| 06/11/2025 | 14:38:54.864 | 55 | 250.85 | |
| 55 | 250.85 | |||
| 55 | 250.85 | |||
| 06/11/2025 | 14:38:45.861 | 5 | 251.10 | |
| 5 | 251.10 | |||
| 5 | 251.10 | |||
| 06/11/2025 | 14:38:20.764 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 06/11/2025 | 14:38:17.625 | 5 | 251.00 | |
| 5 | 251.00 | |||
| 5 | 251.00 | |||
| 06/11/2025 | 14:37:49.560 | 10 | 250.90 | |
| 10 | 250.90 | |||
| 10 | 250.90 | |||
| 06/11/2025 | 14:37:27.948 | 1 | 250.85 | |
| 1 | 250.85 | |||
| 1 | 250.85 | |||
| 06/11/2025 | 14:37:22.118 | 50 | 251.00 | |
| 50 | 251.00 | |||
| 50 | 251.00 | |||
| 06/11/2025 | 14:37:21.612 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 06/11/2025 | 14:37:12.152 | 1 | 250.75 | |
| 1 | 250.75 | |||
| 1 | 250.75 | |||
| 06/11/2025 | 14:36:46.576 | 10 | 251.15 | |
| 10 | 251.15 | |||
| 10 | 251.15 | |||
| 06/11/2025 | 14:35:56.689 | 102 | 251.00 | |
| 12 | 251.00 | |||
| 50 | 251.00 | |||
| 102 | 251.00 | |||
| 40 | 251.00 | |||
| 06/11/2025 | 14:35:30.589 | 1 | 251.05 | |
| 1 | 251.05 | |||
| 1 | 251.05 | |||
| 06/11/2025 | 14:35:30.448 | 10 | 251.05 | |
| 2 | 251.05 | |||
| 8 | 251.05 | |||
| 10 | 251.05 | |||
| 06/11/2025 | 14:34:56.225 | 25 | 250.55 | |
| 25 | 250.55 | |||
| 25 | 250.55 | |||
| 06/11/2025 | 14:34:49.473 | 12 | 250.75 | |
| 12 | 250.75 | |||
| 12 | 250.75 | |||
| 06/11/2025 | 14:34:08.260 | 1 | 250.55 | |
| 1 | 250.55 | |||
| 1 | 250.55 | |||
| 06/11/2025 | 14:34:06.522 | 75 | 250.55 | |
| 75 | 250.55 | |||
| 75 | 250.55 | |||
| 06/11/2025 | 14:33:45.457 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 06/11/2025 | 14:32:35.226 | 12 | 250.80 | |
| 12 | 250.80 | |||
| 12 | 250.80 | |||
| 06/11/2025 | 14:32:18.286 | 17 | 250.80 | |
| 17 | 250.80 | |||
| 17 | 250.80 | |||
| 06/11/2025 | 14:31:42.113 | 1 | 250.75 | |
| 1 | 250.75 | |||
| 1 | 250.75 | |||
| 06/11/2025 | 14:30:37.995 | 8 | 250.35 | |
| 8 | 250.35 | |||
| 8 | 250.35 | |||
| 06/11/2025 | 14:29:11.141 | 24 | 250.30 | |
| 24 | 250.30 | |||
| 24 | 250.30 | |||
| 06/11/2025 | 14:28:29.352 | 1 | 250.15 | |
| 1 | 250.15 | |||
| 1 | 250.15 | |||
| 06/11/2025 | 14:28:23.258 | 217 | 250.00 | |
| 5 | 250.00 | |||
| 60 | 250.00 | |||
| 10 | 250.00 | |||
| 40 | 250.00 | |||
| 5 | 250.00 | |||
| 40 | 250.00 | |||
| 10 | 250.00 | |||
| 51 | 250.00 | |||
| 5 | 250.00 | |||
| 19 | 250.00 | |||
| 13 | 250.00 | |||
| 8 | 250.00 | |||
| 15 | 250.00 | |||
| 1 | 250.00 | |||
| 5 | 250.00 | |||
| 147 | 250.00 | |||
| 06/11/2025 | 14:28:06.150 | 500 | 250.00 | |
| 50 | 250.00 | |||
| 30 | 250.00 | |||
| 10 | 250.00 | |||
| 50 | 250.00 | |||
| 8 | 250.00 | |||
| 5 | 250.00 | |||
| 40 | 250.00 | |||
| 500 | 250.00 | |||
| 5 | 250.00 | |||
| 80 | 250.00 | |||
| 10 | 250.00 | |||
| 50 | 250.00 | |||
| 100 | 250.00 | |||
| 20 | 250.00 | |||
| 3 | 250.00 | |||
| 20 | 250.00 | |||
| 10 | 250.00 | |||
| 9 | 250.00 | |||
| 06/11/2025 | 14:27:56.606 | 30 | 250.00 | |
| 25 | 250.00 | |||
| 30 | 250.00 | |||
| 5 | 250.00 | |||
| 06/11/2025 | 14:27:51.054 | 3 | 249.85 | |
| 3 | 249.85 | |||
| 3 | 249.85 | |||
| 06/11/2025 | 14:27:12.177 | 411 | 249.80 | |
| 411 | 249.80 | |||
| 411 | 249.80 | |||
| 06/11/2025 | 14:26:34.150 | 5 | 250.00 | |
| 4 | 250.00 | |||
| 1 | 250.00 | |||
| 5 | 250.00 | |||
| 06/11/2025 | 14:26:19.145 | 500 | 250.00 | |
| 10 | 250.00 | |||
| 20 | 250.00 | |||
| 5 | 250.00 | |||
| 4 | 250.00 | |||
| 40 | 250.00 | |||
| 10 | 250.00 | |||
| 25 | 250.00 | |||
| 12 | 250.00 | |||
| 2 | 250.00 | |||
| 50 | 250.00 | |||
| 22 | 250.00 | |||
| 10 | 250.00 | |||
| 50 | 250.00 | |||
| 500 | 250.00 | |||
| 40 | 250.00 | |||
| 200 | 250.00 | |||
| 06/11/2025 | 14:26:08.630 | 25 | 249.95 | |
| 25 | 249.95 | |||
| 25 | 249.95 | |||
| 06/11/2025 | 14:25:56.497 | 20 | 249.90 | |
| 6 | 249.90 | |||
| 4 | 249.90 | |||
| 20 | 249.90 | |||
| 10 | 249.90 | |||
| 06/11/2025 | 14:24:14.965 | 4 | 249.60 | |
| 4 | 249.60 | |||
| 4 | 249.60 | |||
| 06/11/2025 | 14:23:53.676 | 6 | 249.35 | |
| 6 | 249.35 | |||
| 6 | 249.35 | |||
| 06/11/2025 | 14:22:13.900 | 75 | 249.40 | |
| 75 | 249.40 | |||
| 75 | 249.40 | |||
| 06/11/2025 | 14:21:47.311 | 2 | 249.20 | |
| 2 | 249.20 | |||
| 2 | 249.20 | |||
| 06/11/2025 | 14:21:42.247 | 23 | 249.35 | |
| 23 | 249.35 | |||
| 23 | 249.35 | |||
| 06/11/2025 | 14:21:33.717 | 3 | 249.25 | |
| 3 | 249.25 | |||
| 3 | 249.25 | |||
| 06/11/2025 | 14:20:58.909 | 2 | 249.30 | |
| 2 | 249.30 | |||
| 2 | 249.30 | |||
| 06/11/2025 | 14:19:52.834 | 20 | 249.20 | |
| 20 | 249.20 | |||
| 20 | 249.20 | |||
| 06/11/2025 | 14:19:00.702 | 33 | 249.30 | |
| 33 | 249.30 | |||
| 33 | 249.30 | |||
| 06/11/2025 | 14:18:47.202 | 5 | 249.20 | |
| 5 | 249.20 | |||
| 5 | 249.20 | |||
| 06/11/2025 | 14:17:20.163 | 81 | 248.90 | |
| 81 | 248.90 | |||
| 81 | 248.90 | |||
| 06/11/2025 | 14:16:07.683 | 30 | 248.65 | |
| 30 | 248.65 | |||
| 30 | 248.65 | |||
| 06/11/2025 | 14:13:58.446 | 60 | 248.65 | |
| 60 | 248.65 | |||
| 60 | 248.65 | |||
| 06/11/2025 | 14:11:32.951 | 15 | 248.15 | |
| 15 | 248.15 | |||
| 15 | 248.15 | |||
| 06/11/2025 | 14:10:46.274 | 100 | 248.00 | |
| 100 | 248.00 | |||
| 100 | 248.00 | |||
| 06/11/2025 | 14:08:42.069 | 2 | 248.75 | |
| 2 | 248.75 | |||
| 2 | 248.75 | |||
| 06/11/2025 | 14:08:39.582 | 50 | 248.55 | |
| 50 | 248.55 | |||
| 50 | 248.55 | |||
| 06/11/2025 | 14:08:17.604 | 5 | 248.50 | |
| 5 | 248.50 | |||
| 5 | 248.50 | |||
| 06/11/2025 | 14:08:13.948 | 15 | 248.50 | |
| 15 | 248.50 | |||
| 15 | 248.50 | |||
| 06/11/2025 | 14:06:29.830 | 59 | 249.00 | |
| 50 | 249.00 | |||
| 59 | 249.00 | |||
| 9 | 249.00 | |||
| 06/11/2025 | 14:06:18.706 | 175 | 248.40 | |
| 75 | 248.40 | |||
| 50 | 248.40 | |||
| 175 | 248.40 | |||
| 50 | 248.40 | |||
| 06/11/2025 | 14:05:58.943 | 1 | 248.10 | |
| 1 | 248.10 | |||
| 1 | 248.10 | |||
| 06/11/2025 | 14:05:56.684 | 7 | 247.85 | |
| 7 | 247.85 | |||
| 7 | 247.85 | |||
| 06/11/2025 | 14:05:21.024 | 26 | 248.00 | |
| 6 | 248.00 | |||
| 26 | 248.00 | |||
| 20 | 248.00 | |||
| 06/11/2025 | 14:05:19.586 | 6 | 248.15 | |
| 6 | 248.15 | |||
| 6 | 248.15 | |||
| 06/11/2025 | 14:04:09.555 | 15 | 248.35 | |
| 9 | 248.35 | |||
| 6 | 248.35 | |||
| 15 | 248.35 | |||
| 06/11/2025 | 14:03:42.963 | 1 | 248.35 | |
| 1 | 248.35 | |||
| 1 | 248.35 | |||
| 06/11/2025 | 14:03:21.627 | 15 | 248.20 | |
| 15 | 248.20 | |||
| 15 | 248.20 | |||
| 06/11/2025 | 14:01:05.536 | 5 | 248.60 | |
| 5 | 248.60 | |||
| 5 | 248.60 | |||
| 06/11/2025 | 14:00:59.000 | 10 | 248.55 | |
| 10 | 248.55 | |||
| 10 | 248.55 | |||
| 06/11/2025 | 14:00:41.369 | 50 | 248.30 | |
| 50 | 248.30 | |||
| 50 | 248.30 | |||
| 06/11/2025 | 14:00:07.710 | 50 | 248.25 | |
| 50 | 248.25 | |||
| 50 | 248.25 | |||
| 06/11/2025 | 13:59:40.427 | 5 | 248.35 | |
| 5 | 248.35 | |||
| 5 | 248.35 | |||
| 06/11/2025 | 13:58:30.092 | 20 | 248.30 | |
| 20 | 248.30 | |||
| 20 | 248.30 | |||
| 06/11/2025 | 13:57:12.779 | 37 | 248.40 | |
| 37 | 248.40 | |||
| 37 | 248.40 | |||
| 06/11/2025 | 13:56:27.067 | 20 | 248.40 | |
| 20 | 248.40 | |||
| 20 | 248.40 | |||
| 06/11/2025 | 13:55:45.815 | 12 | 248.50 | |
| 12 | 248.50 | |||
| 12 | 248.50 | |||
| 06/11/2025 | 13:54:26.820 | 2 | 248.50 | |
| 2 | 248.50 | |||
| 2 | 248.50 | |||
| 06/11/2025 | 13:53:06.438 | 25 | 248.40 | |
| 25 | 248.40 | |||
| 25 | 248.40 | |||
| 06/11/2025 | 13:52:53.717 | 10 | 248.50 | |
| 10 | 248.50 | |||
| 10 | 248.50 | |||
| 06/11/2025 | 13:51:49.596 | 5 | 248.40 | |
| 5 | 248.40 | |||
| 5 | 248.40 | |||
| 06/11/2025 | 13:49:33.769 | 10 | 248.15 | |
| 10 | 248.15 | |||
| 10 | 248.15 | |||
| 06/11/2025 | 13:48:21.785 | 1 | 248.35 | |
| 1 | 248.35 | |||
| 1 | 248.35 | |||
| 06/11/2025 | 13:47:49.402 | 1 | 248.45 | |
| 1 | 248.45 | |||
| 1 | 248.45 | |||
| 06/11/2025 | 13:47:30.093 | 3 | 248.50 | |
| 3 | 248.50 | |||
| 3 | 248.50 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 700.50
Ask: 1 701.50
Turnover: 141 025 TEUR -
Nvidia Corp.
Bid: 165.88 / Ask: 165.94
Turnover: 40 654 TEUR -
Tesla Inc.
Bid: 389.25 / Ask: 389.35
Turnover: 35 757 TEUR -
Deutsche Post AG
Bid: 43.01 / Ask: 43.02
Turnover: 34 421 TEUR -
Deutsche Telekom AG
Bid: 26.43 / Ask: 26.44
Turnover: 17 435 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 16:43:19
Last Update:
06/11/2025 @ 16:43:19