Alphabet Inc. Class A

297

272

157.10

Date Time Volume Order Volume Price
16/07/2025 12:16:45.405 389   157.10
      389 157.10
      389 157.10
16/07/2025 12:16:35.605 1   157.08
      1 157.08
      1 157.08
16/07/2025 12:15:49.501 51   157.16
      51 157.16
      51 157.16
16/07/2025 12:15:11.014 32   157.08
      32 157.08
      32 157.08
16/07/2025 12:14:33.503 39   157.04
      39 157.04
      39 157.04
16/07/2025 12:12:52.202 101   157.04
      101 157.04
      101 157.04
16/07/2025 12:11:17.071 15   157.00
      15 157.00
      15 157.00
16/07/2025 12:11:16.936 40   157.08
      40 157.08
      40 157.08
16/07/2025 12:09:03.108 5   156.98
      5 156.98
      5 156.98
16/07/2025 12:05:13.401 32   157.08
      32 157.08
      32 157.08
16/07/2025 12:05:06.920 1   157.08
      1 157.08
      1 157.08
16/07/2025 12:04:53.619 20   157.08
      20 157.08
      20 157.08
16/07/2025 12:04:45.303 14   157.00
      14 157.00
      14 157.00
16/07/2025 12:02:48.770 3   157.08
      3 157.08
      3 157.08
16/07/2025 12:00:32.754 6   157.08
      6 157.08
      6 157.08
16/07/2025 11:59:50.494 30   157.04
      30 157.04
      30 157.04
16/07/2025 11:56:10.125 10   156.94
      10 156.94
      10 156.94
16/07/2025 11:56:09.867 3   156.94
      3 156.94
      3 156.94
16/07/2025 11:54:52.810 12   157.02
      12 157.02
      12 157.02
16/07/2025 11:54:48.043 160   157.06
      160 157.06
      160 157.06
16/07/2025 11:54:40.090 9   157.08
      9 157.08
      9 157.08
16/07/2025 11:50:39.406 50   157.06
      50 157.06
      50 157.06
16/07/2025 11:48:16.696 10   157.04
      10 157.04
      10 157.04
16/07/2025 11:48:07.952 160   157.02
      160 157.02
      160 157.02
16/07/2025 11:46:22.086 8   157.02
      8 157.02
      8 157.02
16/07/2025 11:46:19.030 1   157.02
      1 157.02
      1 157.02
16/07/2025 11:46:07.925 300   156.94
      300 156.94
      300 156.94
16/07/2025 11:45:18.043 1   156.98
      1 156.98
      1 156.98
16/07/2025 11:44:28.707 1   157.00
      1 157.00
      1 157.00
16/07/2025 11:43:56.894 4   156.90
      4 156.90
      4 156.90
16/07/2025 11:42:04.652 6   157.02
      6 157.02
      6 157.02
16/07/2025 11:41:46.393 8   157.02
      8 157.02
      8 157.02
16/07/2025 11:40:19.413 10   157.04
      10 157.04
      10 157.04
16/07/2025 11:38:44.408 19   157.02
      19 157.02
      19 157.02
16/07/2025 11:38:19.899 2   157.08
      2 157.08
      2 157.08
16/07/2025 11:37:32.478 175   156.96
      175 156.96
      175 156.96
16/07/2025 11:35:51.201 5   157.00
      5 157.00
      5 157.00
16/07/2025 11:32:21.536 137   156.98
      137 156.98
      137 156.98
16/07/2025 11:32:15.696 500   156.94
      500 156.94
      500 156.94
16/07/2025 11:31:40.959 12   156.98
      12 156.98
      12 156.98
16/07/2025 11:30:57.224 63   156.98
      63 156.98
      63 156.98
16/07/2025 11:29:58.216 150   156.94
      150 156.94
      150 156.94
16/07/2025 11:26:45.993 40   156.90
      40 156.90
      40 156.90
16/07/2025 11:26:26.339 4   156.84
      4 156.84
      4 156.84
16/07/2025 11:24:43.688 4   156.86
      4 156.86
      4 156.86
16/07/2025 11:24:20.321 5   156.72
      5 156.72
      5 156.72
16/07/2025 11:20:38.725 33   156.86
      33 156.86
      33 156.86
16/07/2025 11:20:31.211 51   156.80
      51 156.80
      51 156.80
16/07/2025 11:18:37.615 20   156.88
      20 156.88
      20 156.88
16/07/2025 11:18:26.690 19   156.88
      19 156.88
      19 156.88
16/07/2025 11:16:46.942 20   156.82
      20 156.82
      20 156.82
16/07/2025 11:14:17.829 35   156.82
      35 156.82
      35 156.82
16/07/2025 11:14:15.138 6   156.74
      6 156.74
      6 156.74
16/07/2025 11:13:30.271 500   156.82
      500 156.82
      500 156.82
16/07/2025 11:12:41.473 2   156.86
      2 156.86
      2 156.86
16/07/2025 11:12:05.271 79   156.80
      79 156.80
      79 156.80
16/07/2025 11:11:43.041 50   156.86
      50 156.86
      50 156.86
16/07/2025 11:09:27.676 1   156.84
      1 156.84
      1 156.84
16/07/2025 11:08:11.500 30   156.80
      30 156.80
      30 156.80
16/07/2025 11:06:33.693 8   156.74
      8 156.74
      8 156.74
16/07/2025 11:04:28.466 15   156.80
      15 156.80
      15 156.80
16/07/2025 11:03:32.263 5   156.88
      5 156.88
      5 156.88
16/07/2025 11:03:30.340 250   156.88
      250 156.88
      250 156.88
16/07/2025 11:03:11.724 500   156.88
      500 156.88
      500 156.88
16/07/2025 11:02:04.909 1   156.80
      1 156.80
      1 156.80
16/07/2025 11:01:08.373 3   156.84
      3 156.84
      3 156.84
16/07/2025 11:01:00.433 15   156.82
      15 156.82
      15 156.82
16/07/2025 10:58:40.500 8   156.76
      8 156.76
      8 156.76
16/07/2025 10:57:30.961 7   156.86
      7 156.86
      7 156.86
16/07/2025 10:54:10.863 23   156.84
      23 156.84
      23 156.84
16/07/2025 10:53:36.964 15   156.90
      15 156.90
      15 156.90
16/07/2025 10:51:08.578 20   156.98
      20 156.98
      20 156.98
16/07/2025 10:50:34.765 32   156.98
      32 156.98
      32 156.98
16/07/2025 10:50:08.658 20   156.90
      20 156.90
      20 156.90
16/07/2025 10:49:58.764 25   156.98
      25 156.98
      25 156.98
16/07/2025 10:49:23.432 3   156.88
      3 156.88
      3 156.88
16/07/2025 10:48:49.115 1   156.98
      1 156.98
      1 156.98
16/07/2025 10:48:31.653 1   156.92
      1 156.92
      1 156.92
16/07/2025 10:45:01.552 11   156.94
      11 156.94
      11 156.94
16/07/2025 10:44:26.856 50   156.94
      50 156.94
      50 156.94
16/07/2025 10:44:09.648 13   156.92
      13 156.92
      13 156.92
16/07/2025 10:44:03.705 4   156.92
      4 156.92
      4 156.92
16/07/2025 10:42:46.890 500   156.88
      500 156.88
      500 156.88
16/07/2025 10:42:44.654 115   156.94
      115 156.94
      115 156.94
16/07/2025 10:42:09.753 40   156.92
      40 156.92
      40 156.92
16/07/2025 10:41:54.472 2   156.84
      2 156.84
      2 156.84
16/07/2025 10:41:04.185 1   156.86
      1 156.86
      1 156.86
16/07/2025 10:40:26.770 4   156.84
      4 156.84
      4 156.84
16/07/2025 10:39:56.373 6   156.90
      6 156.90
      6 156.90
16/07/2025 10:39:49.920 4   156.90
      4 156.90
      4 156.90
16/07/2025 10:39:05.731 66   156.80
      66 156.80
      66 156.80
16/07/2025 10:38:26.755 20   156.90
      20 156.90
      20 156.90
16/07/2025 10:38:08.224 35   156.82
      35 156.82
      35 156.82
16/07/2025 10:36:28.308 20   156.86
      20 156.86
      20 156.86
16/07/2025 10:35:59.628 4   156.88
      4 156.88
      4 156.88
16/07/2025 10:33:02.591 500   156.80
      500 156.80
      500 156.80
16/07/2025 10:31:46.304 2   156.72
      2 156.72
      2 156.72
16/07/2025 10:31:18.900 40   156.70
      40 156.70
      40 156.70
16/07/2025 10:31:03.150 3   156.76
      3 156.76
      3 156.76
16/07/2025 10:30:45.369 10   156.80
      10 156.80
      10 156.80
16/07/2025 10:30:38.907 6   156.78
      6 156.78
      6 156.78
16/07/2025 10:30:29.294 198   156.78
      198 156.78
      198 156.78
16/07/2025 10:26:49.430 44   156.68
      44 156.68
      44 156.68
16/07/2025 10:26:41.224 50   156.68
      50 156.68
      50 156.68
16/07/2025 10:24:06.115 10   156.78
      10 156.78
      10 156.78
16/07/2025 10:23:23.946 3   156.84
      3 156.84
      3 156.84
16/07/2025 10:22:21.197 3   156.84
      3 156.84
      3 156.84
16/07/2025 10:21:37.682 100   156.74
      100 156.74
      100 156.74
16/07/2025 10:21:14.272 4   156.76
      4 156.76
      4 156.76
16/07/2025 10:18:09.209 1   156.66
      1 156.66
      1 156.66
16/07/2025 10:18:01.524 35   156.60
      35 156.60
      35 156.60
16/07/2025 10:17:35.119 6   156.56
      6 156.56
      6 156.56
16/07/2025 10:16:52.380 4   156.56
      4 156.56
      4 156.56
16/07/2025 10:15:09.171 15   156.58
      15 156.58
      15 156.58
16/07/2025 10:14:47.391 6   156.50
      6 156.50
      6 156.50
16/07/2025 10:13:55.512 1   156.60
      1 156.60
      1 156.60
16/07/2025 10:13:22.044 10   156.54
      10 156.54
      10 156.54
16/07/2025 10:12:44.580 7   156.52
      7 156.52
      7 156.52
16/07/2025 10:11:48.901 100   156.46
      100 156.46
      100 156.46
16/07/2025 10:11:37.622 100   156.50
      100 156.50
      100 156.50
16/07/2025 10:09:05.799 1   156.58
      1 156.58
      1 156.58
16/07/2025 10:08:56.871 32   156.54
      32 156.54
      32 156.54
16/07/2025 10:08:36.415 1   156.56
      1 156.56
      1 156.56
16/07/2025 10:08:05.313 9   156.54
      9 156.54
      9 156.54
16/07/2025 10:05:46.381 40   156.40
      40 156.40
      40 156.40
16/07/2025 10:05:14.122 17   156.38
      17 156.38
      17 156.38
16/07/2025 10:04:44.484 70   156.38
      70 156.38
      70 156.38
16/07/2025 10:04:06.024 88   156.48
      88 156.48
      88 156.48
16/07/2025 10:02:27.211 3   156.40
      3 156.40
      3 156.40
16/07/2025 10:02:24.738 10   156.52
      10 156.52
      10 156.52
16/07/2025 10:02:06.624 15   156.46
      15 156.46
      15 156.46
16/07/2025 10:00:34.636 31   156.54
      31 156.54
      31 156.54
16/07/2025 10:00:32.381 3   156.54
      3 156.54
      3 156.54
16/07/2025 09:59:45.048 389   156.58
      389 156.58
      389 156.58
16/07/2025 09:59:38.947 3   156.52
      3 156.52
      3 156.52
16/07/2025 09:59:33.206 4   156.58
      4 156.58
      4 156.58
16/07/2025 09:58:38.119 60   156.58
      60 156.58
      60 156.58
16/07/2025 09:57:38.166 25   156.52
      25 156.52
      25 156.52
16/07/2025 09:56:11.554 183   156.56
      183 156.56
      183 156.56
16/07/2025 09:56:00.473 11   156.56
      11 156.56
      11 156.56
16/07/2025 09:55:06.854 3   156.56
      3 156.56
      3 156.56
16/07/2025 09:54:56.171 1   156.60
      1 156.60
      1 156.60
16/07/2025 09:52:42.489 100   156.54
      100 156.54
      100 156.54
16/07/2025 09:52:29.599 25   156.60
      25 156.60
      25 156.60
16/07/2025 09:50:42.383 10   156.56
      10 156.56
      10 156.56
16/07/2025 09:49:08.629 200   156.70
      200 156.70
      200 156.70
16/07/2025 09:47:15.749 6   156.74
      6 156.74
      6 156.74
16/07/2025 09:46:11.530 9   156.64
      9 156.64
      9 156.64
16/07/2025 09:45:52.825 4   156.70
      4 156.70
      4 156.70
16/07/2025 09:45:39.672 10   156.60
      10 156.60
      10 156.60
16/07/2025 09:44:38.782 1   156.68
      1 156.68
      1 156.68
16/07/2025 09:43:04.816 2   156.64
      2 156.64
      2 156.64
16/07/2025 09:43:01.971 3   156.64
      3 156.64
      3 156.64
16/07/2025 09:43:01.113 6   156.64
      6 156.64
      6 156.64
16/07/2025 09:42:12.052 50   156.64
      50 156.64
      50 156.64
16/07/2025 09:41:55.993 63   156.64
      63 156.64
      63 156.64
16/07/2025 09:37:52.429 250   156.44
      250 156.44
      250 156.44
16/07/2025 09:36:50.231 4   156.62
      4 156.62
      4 156.62
16/07/2025 09:36:47.177 4   156.48
      4 156.48
      4 156.48
16/07/2025 09:31:37.038 2   156.50
      2 156.50
      2 156.50
16/07/2025 09:31:10.720 7   156.50
      7 156.50
      7 156.50
16/07/2025 09:30:17.256 50   156.58
      50 156.58
      50 156.58
16/07/2025 09:28:59.586 70   156.42
      70 156.42
      70 156.42
16/07/2025 09:28:50.511 30   156.42
      30 156.42
      30 156.42
16/07/2025 09:26:54.025 2   156.56
      2 156.56
      2 156.56
16/07/2025 09:23:28.480 1   156.56
      1 156.56
      1 156.56
16/07/2025 09:22:07.734 15   156.46
      15 156.46
      15 156.46
16/07/2025 09:21:09.468 4   156.34
      4 156.34
      4 156.34
16/07/2025 09:20:51.598 2   156.46
      2 156.46
      2 156.46
16/07/2025 09:20:49.153 50   156.34
      50 156.34
      50 156.34
16/07/2025 09:20:08.594 1   156.34
      1 156.34
      1 156.34
16/07/2025 09:20:05.779 15   156.34
      15 156.34
      15 156.34
16/07/2025 09:19:49.156 8   156.46
      8 156.46
      8 156.46
16/07/2025 09:19:43.982 20   156.46
      20 156.46
      20 156.46
16/07/2025 09:19:03.687 10   156.46
      10 156.46
      10 156.46
16/07/2025 09:18:08.175 48   156.34
      48 156.34
      48 156.34
16/07/2025 09:18:07.687 64   156.34
      64 156.34
      64 156.34
16/07/2025 09:16:38.282 3   156.36
      3 156.36
      3 156.36
16/07/2025 09:16:05.987 2   156.52
      2 156.52
      2 156.52
16/07/2025 09:15:14.254 12   156.50
      12 156.50
      12 156.50
16/07/2025 09:13:16.845 40   156.36
      40 156.36
      40 156.36
16/07/2025 09:11:31.252 50   156.26
      50 156.26
      50 156.26
16/07/2025 09:09:31.730 500   156.32
      500 156.32
      500 156.32
16/07/2025 09:08:41.261 20   156.36
      20 156.36
      20 156.36
16/07/2025 09:07:39.760 9   156.26
      9 156.26
      9 156.26
16/07/2025 09:07:16.249 89   156.30
      89 156.30
      89 156.30
16/07/2025 09:07:16.154 8   156.30
      8 156.30
      7 156.30
      1 156.30
16/07/2025 09:06:24.061 2   156.44
      2 156.44
      2 156.44
16/07/2025 09:06:16.603 20   156.50
      20 156.50
      20 156.50
16/07/2025 09:06:03.746 3   156.48
      3 156.48
      3 156.48
16/07/2025 09:05:32.714 500   156.42
      500 156.42
      500 156.42
16/07/2025 09:05:30.533 15   156.54
      15 156.54
      15 156.54
16/07/2025 09:04:22.595 500   156.36
      500 156.36
      500 156.36
16/07/2025 09:04:18.743 9   156.40
      9 156.40
      9 156.40
16/07/2025 09:04:17.044 45   156.44
      45 156.44
      45 156.44
16/07/2025 09:04:14.013 2 173   156.46
      2 156.46
      2 173 156.46
      2 171 156.46
16/07/2025 09:02:38.449 15   156.68
      15 156.68
      15 156.68
16/07/2025 09:00:49.776 459   156.48
      459 156.48
      459 156.48
16/07/2025 09:00:11.434 11   156.64
      11 156.64
      11 156.64
16/07/2025 09:00:05.043 53   156.48
      53 156.48
      53 156.48
16/07/2025 09:00:02.530 128   156.48
      128 156.48
      128 156.48
16/07/2025 08:59:55.843 10   156.48
      10 156.48
      10 156.48
16/07/2025 08:58:41.468 2   156.68
      2 156.68
      2 156.68
16/07/2025 08:57:47.096 65   156.54
      65 156.54
      65 156.54
16/07/2025 08:57:35.608 217   156.56
      217 156.56
      217 156.56
16/07/2025 08:57:04.612 30   156.56
      30 156.56
      30 156.56
16/07/2025 08:56:39.055 4   156.68
      4 156.68
      4 156.68
16/07/2025 08:55:54.086 5   156.56
      5 156.56
      5 156.56
16/07/2025 08:53:36.477 6   156.68
      6 156.68
      6 156.68
16/07/2025 08:53:26.390 57   156.68
      57 156.68
      57 156.68
16/07/2025 08:53:15.250 10   156.68
      10 156.68
      10 156.68
16/07/2025 08:53:01.955 25   156.68
      25 156.68
      25 156.68
16/07/2025 08:45:41.405 68   156.80
      68 156.80
      68 156.80
16/07/2025 08:45:09.571 250   156.60
      127 156.60
      123 156.60
      250 156.60
16/07/2025 08:44:58.284 250   156.54
      250 156.54
      250 156.54
16/07/2025 08:44:23.040 10   156.48
      10 156.48
      10 156.48
16/07/2025 08:44:02.778 23   156.48
      23 156.48
      23 156.48
16/07/2025 08:43:58.320 309   156.48
      309 156.48
      309 156.48
16/07/2025 08:43:52.452 5   156.54
      5 156.54
      5 156.54
16/07/2025 08:43:09.980 30   156.48
      30 156.48
      30 156.48
16/07/2025 08:42:08.133 3   156.48
      3 156.48
      3 156.48
16/07/2025 08:41:38.898 10   156.54
      10 156.54
      10 156.54
16/07/2025 08:40:20.981 10   156.54
      10 156.54
      10 156.54
16/07/2025 08:40:09.189 31   156.54
      31 156.54
      31 156.54
16/07/2025 08:39:23.878 12   156.54
      12 156.54
      12 156.54
16/07/2025 08:37:39.038 2   156.54
      2 156.54
      2 156.54
16/07/2025 08:36:58.252 21   156.54
      21 156.54
      21 156.54
16/07/2025 08:34:46.930 25   156.54
      25 156.54
      25 156.54
16/07/2025 08:34:05.483 7   156.54
      7 156.54
      7 156.54
16/07/2025 08:34:02.733 7   156.48
      7 156.48
      7 156.48
16/07/2025 08:32:35.061 1   156.48
      1 156.48
      1 156.48
16/07/2025 08:32:06.587 4   156.54
      4 156.54
      4 156.54
16/07/2025 08:32:01.193 75   156.54
      75 156.54
      75 156.54
16/07/2025 08:31:50.929 22   156.54
      22 156.54
      22 156.54
16/07/2025 08:31:39.286 500   156.48
      500 156.48
      500 156.48
16/07/2025 08:31:37.181 250   156.54
      250 156.54
      250 156.54
16/07/2025 08:31:29.548 250   156.54
      250 156.54
      250 156.54
16/07/2025 08:29:57.769 2   156.54
      2 156.54
      2 156.54
16/07/2025 08:29:30.707 30   156.50
      30 156.50
      30 156.50
16/07/2025 08:29:18.264 15   156.54
      15 156.54
      15 156.54
16/07/2025 08:28:39.152 20   156.48
      20 156.48
      20 156.48
16/07/2025 08:25:35.855 20   156.48
      20 156.48
      20 156.48
16/07/2025 08:24:48.862 4   156.46
      4 156.46
      4 156.46
16/07/2025 08:19:14.250 2   156.48
      2 156.48
      2 156.48
16/07/2025 08:14:48.651 15   156.48
      15 156.48
      15 156.48
16/07/2025 08:13:25.369 2   156.34
      2 156.34
      2 156.34
16/07/2025 08:11:22.032 5   156.34
      5 156.34
      5 156.34
16/07/2025 08:07:22.699 100   156.34
      30 156.34
      100 156.34
      33 156.34
      37 156.34
16/07/2025 08:06:49.659 19   156.94
      19 156.94
      19 156.94
16/07/2025 08:05:00.456 2   156.94
      2 156.94
      2 156.94
16/07/2025 08:04:59.839 16   156.94
      16 156.94
      16 156.94
16/07/2025 08:02:35.571 1   156.38
      1 156.38
      1 156.38
16/07/2025 08:02:30.027 3   156.38
      3 156.38
      3 156.38
16/07/2025 08:02:26.840 2   156.94
      2 156.94
      2 156.94
16/07/2025 08:02:07.182 20   156.94
      20 156.94
      20 156.94
16/07/2025 08:00:34.388 5   156.94
      5 156.94
      5 156.94
16/07/2025 08:00:15.284 42   156.94
      42 156.94
      42 156.94
16/07/2025 08:00:12.567 2   156.38
      2 156.38
      2 156.38
16/07/2025 07:53:15.191 75   156.38
      75 156.38
      75 156.38
16/07/2025 07:52:23.704 8   156.38
      8 156.38
      8 156.38
16/07/2025 07:52:19.224 250   156.38
      250 156.38
      250 156.38
16/07/2025 07:49:12.415 10   156.38
      10 156.38
      10 156.38
16/07/2025 07:45:31.567 15   156.94
      15 156.94
      15 156.94
16/07/2025 07:44:55.445 5   156.94
      5 156.94
      5 156.94
16/07/2025 07:44:04.045 10   156.92
      10 156.92
      10 156.92
16/07/2025 07:42:57.511 15   156.38
      15 156.38
      15 156.38
16/07/2025 07:40:16.263 1   156.94
      1 156.94
      1 156.94
16/07/2025 07:35:20.883 30   156.94
      30 156.94
      30 156.94
16/07/2025 07:32:43.873 20   156.38
      20 156.38
      5 156.38
      5 156.38
      10 156.38
16/07/2025 07:32:43.782 2   156.38
      2 156.38
      2 156.38
16/07/2025 07:32:43.633 1   156.86
      1 156.86
      1 156.86
16/07/2025 07:30:04.559 340   156.86
      40 156.86
      3 156.86
      219 156.86
      45 156.86
      35 156.86
      5 156.86
      80 156.86
      10 156.86
      2 156.86
      5 156.86
      5 156.86
      1 156.86
      1 156.86
      6 156.86
      20 156.86
      4 156.86
      7 156.86
      100 156.86
      63 156.86
      20 156.86
      9 156.86
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)