Tradegate Exchange

Alphabet Inc. Class A

310

231

260.30

Date	Time	Volume	Order Volume	Price
16/12/2025	10:01:14.305	120		260.30
			120	260.30
			120	260.30
16/12/2025	10:00:34.779	59		260.45
			1	260.45
			6	260.45
			52	260.45
			58	260.45
			1	260.45
16/12/2025	09:58:23.965	20		260.30
			20	260.30
			20	260.30
16/12/2025	09:57:32.695	20		260.00
			20	260.00
			20	260.00
16/12/2025	09:56:56.673	2		260.30
			2	260.30
			2	260.30
16/12/2025	09:56:13.806	16		260.00
			16	260.00
			16	260.00
16/12/2025	09:55:48.973	9		260.00
			9	260.00
			9	260.00
16/12/2025	09:55:30.935	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:55:21.713	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:55:13.291	10		260.05
			10	260.05
			10	260.05
16/12/2025	09:55:10.403	100		260.10
			100	260.10
			100	260.10
16/12/2025	09:54:20.272	38		260.30
			38	260.30
			38	260.30
16/12/2025	09:54:16.166	20		260.00
			20	260.00
			20	260.00
16/12/2025	09:53:40.191	12		260.10
			12	260.10
			12	260.10
16/12/2025	09:51:05.385	32		260.25
			32	260.25
			32	260.25
16/12/2025	09:50:39.071	20		260.25
			20	260.25
			20	260.25
16/12/2025	09:49:06.891	14		260.25
			14	260.25
			14	260.25
16/12/2025	09:48:30.826	5		260.50
			5	260.50
			5	260.50
16/12/2025	09:48:23.021	2		260.50
			2	260.50
			2	260.50
16/12/2025	09:47:25.505	5		260.50
			5	260.50
			5	260.50
16/12/2025	09:44:38.112	3		260.10
			3	260.10
			3	260.10
16/12/2025	09:44:14.877	1 000		259.95
			978	259.95
			1 000	259.95
			15	259.95
			1	259.95
			6	259.95
16/12/2025	09:43:27.685	300		260.15
			300	260.15
			300	260.15
16/12/2025	09:42:06.253	100		260.15
			100	260.15
			100	260.15
16/12/2025	09:41:29.798	35		260.10
			35	260.10
			35	260.10
16/12/2025	09:40:51.850	7		260.40
			7	260.40
			7	260.40
16/12/2025	09:40:49.880	1		260.10
			1	260.10
			1	260.10
16/12/2025	09:38:49.664	4		260.55
			4	260.55
			4	260.55
16/12/2025	09:38:29.691	4		260.25
			4	260.25
			4	260.25
16/12/2025	09:38:07.516	12		260.60
			12	260.60
			12	260.60
16/12/2025	09:37:50.590	55		260.10
			55	260.10
			55	260.10
16/12/2025	09:37:34.143	1		260.10
			1	260.10
			1	260.10
16/12/2025	09:36:55.245	8		260.40
			8	260.40
			8	260.40
16/12/2025	09:35:57.189	70		260.00
			70	260.00
			70	260.00
16/12/2025	09:35:25.393	250		259.95
			250	259.95
			250	259.95
16/12/2025	09:35:19.734	20		260.10
			20	260.10
			20	260.10
16/12/2025	09:33:28.304	40		260.25
			40	260.25
			40	260.25
16/12/2025	09:32:21.256	5		259.85
			5	259.85
			5	259.85
16/12/2025	09:32:05.899	50		260.15
			50	260.15
			50	260.15
16/12/2025	09:31:28.028	21		259.75
			21	259.75
			21	259.75
16/12/2025	09:30:41.781	3		260.20
			3	260.20
			3	260.20
16/12/2025	09:30:26.174	500		259.75
			200	259.75
			300	259.75
			500	259.75
16/12/2025	09:29:59.196	300		260.00
			300	260.00
			300	260.00
16/12/2025	09:29:39.140	82		259.75
			82	259.75
			82	259.75
16/12/2025	09:29:07.508	4		259.95
			4	259.95
			4	259.95
16/12/2025	09:28:46.648	30		259.95
			30	259.95
			30	259.95
16/12/2025	09:28:26.738	10		259.95
			10	259.95
			10	259.95
16/12/2025	09:28:19.032	10		260.30
			10	260.30
			10	260.30
16/12/2025	09:28:10.596	50		260.00
			50	260.00
			50	260.00
16/12/2025	09:27:01.715	1		259.95
			1	259.95
			1	259.95
16/12/2025	09:26:48.682	10		259.95
			10	259.95
			10	259.95
16/12/2025	09:26:41.792	1		259.95
			1	259.95
			1	259.95
16/12/2025	09:26:27.794	41		259.75
			41	259.75
			41	259.75
16/12/2025	09:26:11.726	12		259.95
			12	259.95
			12	259.95
16/12/2025	09:25:32.797	40		259.95
			40	259.95
			40	259.95
16/12/2025	09:24:36.065	20		259.70
			20	259.70
			20	259.70
16/12/2025	09:24:31.951	3		259.95
			3	259.95
			3	259.95
16/12/2025	09:24:25.349	15		259.70
			15	259.70
			15	259.70
16/12/2025	09:24:21.023	13		259.70
			13	259.70
			13	259.70
16/12/2025	09:23:56.611	40		259.95
			2	259.95
			40	259.95
			38	259.95
16/12/2025	09:23:29.535	300		259.80
			300	259.80
			300	259.80
16/12/2025	09:22:42.255	110		259.85
			110	259.85
			110	259.85
16/12/2025	09:21:22.762	8		260.15
			8	260.15
			8	260.15
16/12/2025	09:20:45.352	11		260.15
			11	260.15
			11	260.15
16/12/2025	09:20:43.782	19		260.15
			19	260.15
			19	260.15
16/12/2025	09:20:42.173	5		259.80
			5	259.80
			5	259.80
16/12/2025	09:20:36.708	2		259.80
			2	259.80
			2	259.80
16/12/2025	09:19:46.761	50		260.20
			50	260.20
			50	260.20
16/12/2025	09:19:29.329	200		259.80
			200	259.80
			200	259.80
16/12/2025	09:18:59.211	5		259.80
			3	259.80
			2	259.80
			5	259.80
16/12/2025	09:17:29.994	250		259.90
			250	259.90
			250	259.90
16/12/2025	09:17:29.707	1		259.90
			1	259.90
			1	259.90
16/12/2025	09:17:10.788	4		259.90
			4	259.90
			4	259.90
16/12/2025	09:17:02.936	10		260.25
			10	260.25
			10	260.25
16/12/2025	09:16:45.636	4		260.25
			4	260.25
			4	260.25
16/12/2025	09:14:33.736	10		260.45
			10	260.45
			10	260.45
16/12/2025	09:12:06.268	261		260.00
			20	260.00
			261	260.00
			1	260.00
			240	260.00
16/12/2025	09:11:40.783	178		259.95
			178	259.95
			178	259.95
16/12/2025	09:11:18.231	178		259.80
			178	259.80
			178	259.80
16/12/2025	09:09:20.112	20		259.70
			20	259.70
			20	259.70
16/12/2025	09:08:35.971	240		259.80
			240	259.80
			240	259.80
16/12/2025	09:07:55.698	1		259.75
			1	259.75
			1	259.75
16/12/2025	09:07:51.879	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:07:15.427	38		259.95
			38	259.95
			38	259.95
16/12/2025	09:06:18.920	20		259.75
			20	259.75
			20	259.75
16/12/2025	09:05:24.250	8		259.75
			8	259.75
			8	259.75
16/12/2025	09:05:01.588	15		259.60
			15	259.60
			15	259.60
16/12/2025	09:04:58.041	16		259.60
			16	259.60
			16	259.60
16/12/2025	09:04:51.991	10		259.60
			10	259.60
			10	259.60
16/12/2025	09:04:51.896	2		259.60
			2	259.60
			2	259.60
16/12/2025	09:04:14.520	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:03:23.683	20		259.75
			20	259.75
			20	259.75
16/12/2025	09:02:45.192	11		259.75
			11	259.75
			11	259.75
16/12/2025	09:02:37.693	5		259.75
			5	259.75
			5	259.75
16/12/2025	09:01:39.962	4		259.75
			4	259.75
			4	259.75
16/12/2025	09:00:57.378	200		259.30
			200	259.30
			200	259.30
16/12/2025	09:00:07.622	250		259.25
			250	259.25
			250	259.25
16/12/2025	08:58:59.950	250		259.25
			250	259.25
			250	259.25
16/12/2025	08:57:02.117	7		259.25
			7	259.25
			7	259.25
16/12/2025	08:56:27.476	257		258.90
			257	258.90
			257	258.90
16/12/2025	08:56:24.165	203		258.90
			203	258.90
			203	258.90
16/12/2025	08:55:34.636	256		258.90
			256	258.90
			256	258.90
16/12/2025	08:55:28.576	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:55:08.486	8		258.60
			8	258.60
			8	258.60
16/12/2025	08:54:18.231	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:53:59.725	7		258.60
			7	258.60
			7	258.60
16/12/2025	08:53:28.039	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:53:27.820	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:53:05.666	10		258.60
			10	258.60
			10	258.60
16/12/2025	08:52:56.885	9		258.60
			9	258.60
			9	258.60
16/12/2025	08:52:05.069	15		258.90
			15	258.90
			15	258.90
16/12/2025	08:51:48.923	35		258.60
			35	258.60
			35	258.60
16/12/2025	08:51:31.234	10		258.60
			10	258.60
			10	258.60
16/12/2025	08:50:44.031	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:50:01.570	50		258.60
			50	258.60
			50	258.60
16/12/2025	08:49:09.466	4		258.60
			4	258.60
			4	258.60
16/12/2025	08:49:02.996	6		258.60
			6	258.60
			6	258.60
16/12/2025	08:48:43.335	3		258.60
			3	258.60
			3	258.60
16/12/2025	08:48:23.059	4		258.90
			4	258.90
			4	258.90
16/12/2025	08:48:19.829	20		258.60
			20	258.60
			20	258.60
16/12/2025	08:48:03.772	5		258.60
			5	258.60
			5	258.60
16/12/2025	08:47:55.734	3		258.90
			3	258.90
			3	258.90
16/12/2025	08:47:47.838	10		258.90
			10	258.90
			10	258.90
16/12/2025	08:47:26.476	7		258.60
			7	258.60
			7	258.60
16/12/2025	08:47:11.636	25		258.60
			25	258.60
			25	258.60
16/12/2025	08:45:43.611	25		258.50
			25	258.50
			25	258.50
16/12/2025	08:44:07.984	5		258.50
			5	258.50
			5	258.50
16/12/2025	08:43:57.596	5		258.50
			5	258.50
			5	258.50
16/12/2025	08:43:35.580	5		258.90
			5	258.90
			5	258.90
16/12/2025	08:43:31.948	3		258.50
			3	258.50
			3	258.50
16/12/2025	08:43:22.584	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:43:10.285	2		258.90
			2	258.90
			2	258.90
16/12/2025	08:41:15.249	10		258.50
			10	258.50
			10	258.50
16/12/2025	08:41:13.467	1		258.90
			1	258.90
			1	258.90
16/12/2025	08:40:56.715	20		258.50
			20	258.50
			20	258.50
16/12/2025	08:40:38.855	75		258.50
			75	258.50
			75	258.50
16/12/2025	08:40:35.216	268		258.60
			268	258.60
			268	258.60
16/12/2025	08:40:26.832	10		258.50
			10	258.50
			10	258.50
16/12/2025	08:39:40.111	68		258.55
			68	258.55
			68	258.55
16/12/2025	08:39:03.879	14		258.50
			14	258.50
			14	258.50
16/12/2025	08:38:36.278	20		258.50
			20	258.50
			20	258.50
16/12/2025	08:38:22.180	60		258.50
			60	258.50
			60	258.50
16/12/2025	08:38:13.428	14		258.50
			14	258.50
			14	258.50
16/12/2025	08:38:10.269	38		259.10
			38	259.10
			38	259.10
16/12/2025	08:37:22.001	52		258.50
			52	258.50
			52	258.50
16/12/2025	08:37:15.445	30		258.50
			30	258.50
			30	258.50
16/12/2025	08:37:08.036	4		259.10
			4	259.10
			4	259.10
16/12/2025	08:36:56.565	5		258.50
			5	258.50
			5	258.50
16/12/2025	08:35:11.866	20		259.10
			20	259.10
			20	259.10
16/12/2025	08:34:52.139	4		258.50
			4	258.50
			4	258.50
16/12/2025	08:34:47.393	1		258.50
			1	258.50
			1	258.50
16/12/2025	08:34:35.415	3		258.50
			3	258.50
			3	258.50
16/12/2025	08:34:18.733	24		258.50
			24	258.50
			24	258.50
16/12/2025	08:32:06.024	4		258.90
			4	258.90
			4	258.90
16/12/2025	08:30:38.578	20		258.90
			20	258.90
			20	258.90
16/12/2025	08:30:17.986	8		258.90
			8	258.90
			8	258.90
16/12/2025	08:29:30.823	80		259.30
			80	259.30
			80	259.30
16/12/2025	08:28:48.645	5		258.90
			5	258.90
			5	258.90
16/12/2025	08:25:30.579	2		259.30
			2	259.30
			2	259.30
16/12/2025	08:24:56.430	4		259.30
			4	259.30
			4	259.30
16/12/2025	08:24:37.346	166		258.90
			166	258.90
			166	258.90
16/12/2025	08:24:19.036	10		258.90
			10	258.90
			10	258.90
16/12/2025	08:23:57.942	1		259.30
			1	259.30
			1	259.30
16/12/2025	08:23:45.358	30		258.90
			30	258.90
			30	258.90
16/12/2025	08:23:21.370	2		259.30
			2	259.30
			2	259.30
16/12/2025	08:23:00.053	2		259.30
			2	259.30
			2	259.30
16/12/2025	08:22:44.108	100		258.90
			100	258.90
			100	258.90
16/12/2025	08:22:12.774	20		258.90
			20	258.90
			20	258.90
16/12/2025	08:21:31.228	4		259.30
			4	259.30
			4	259.30
16/12/2025	08:20:38.943	12		259.30
			12	259.30
			12	259.30
16/12/2025	08:20:01.547	3		258.90
			3	258.90
			3	258.90
16/12/2025	08:19:54.868	30		258.90
			30	258.90
			30	258.90
16/12/2025	08:17:55.473	3		259.30
			3	259.30
			3	259.30
16/12/2025	08:17:20.863	3		259.30
			3	259.30
			3	259.30
16/12/2025	08:16:59.465	1		259.30
			1	259.30
			1	259.30
16/12/2025	08:13:50.379	1		259.30
			1	259.30
			1	259.30
16/12/2025	08:12:35.904	10		258.90
			10	258.90
			10	258.90
16/12/2025	08:11:15.940	10		258.90
			10	258.90
			10	258.90
16/12/2025	08:10:46.612	13		259.30
			13	259.30
			13	259.30
16/12/2025	08:09:55.665	13		258.80
			13	258.80
			13	258.80
16/12/2025	08:08:53.785	156		259.00
			6	259.00
			150	259.00
			156	259.00
16/12/2025	08:08:06.122	100		258.95
			100	258.95
			100	258.95
16/12/2025	08:08:05.618	72		258.95
			72	258.95
			72	258.95
16/12/2025	08:07:13.501	1		258.70
			1	258.70
			1	258.70
16/12/2025	08:05:09.673	50		258.70
			50	258.70
			50	258.70
16/12/2025	08:04:07.721	18		258.95
			18	258.95
			18	258.95
16/12/2025	08:03:46.284	26		258.90
			26	258.90
			26	258.90
16/12/2025	08:02:50.455	181		258.80
			181	258.80
			181	258.80
16/12/2025	08:02:49.954	54		258.80
			54	258.80
			54	258.80
16/12/2025	08:02:40.601	1		258.80
			1	258.80
			1	258.80
16/12/2025	08:02:39.496	1		258.80
			1	258.80
			1	258.80
16/12/2025	08:02:33.562	1		258.80
			1	258.80
			1	258.80
16/12/2025	08:02:27.419	18		258.80
			18	258.80
			18	258.80
16/12/2025	08:02:26.759	20		258.35
			20	258.35
			20	258.35
16/12/2025	08:02:22.697	10		258.80
			10	258.80
			10	258.80
16/12/2025	08:01:44.659	6		258.35
			6	258.35
			6	258.35
16/12/2025	08:00:29.031	171		258.60
			171	258.60
			171	258.60
16/12/2025	08:00:28.430	31		258.60
			25	258.60
			6	258.60
			31	258.60
16/12/2025	08:00:23.863	27		258.35
			27	258.35
			27	258.35
16/12/2025	08:00:08.629	4		258.90
			4	258.90
			4	258.90
16/12/2025	08:00:03.506	144		258.35
			144	258.35
			144	258.35
16/12/2025	07:58:41.738	30		258.35
			30	258.35
			30	258.35
16/12/2025	07:56:57.200	3		258.90
			3	258.90
			3	258.90
16/12/2025	07:56:55.771	25		258.25
			25	258.25
			25	258.25
16/12/2025	07:56:21.575	10		258.90
			10	258.90
			10	258.90
16/12/2025	07:55:48.925	4		258.90
			2	258.90
			2	258.90
			4	258.90
16/12/2025	07:52:49.532	7		258.25
			7	258.25
			7	258.25
16/12/2025	07:52:26.717	1		258.90
			1	258.90
			1	258.90
16/12/2025	07:52:22.943	1		258.90
			1	258.90
			1	258.90
16/12/2025	07:50:03.373	4		258.15
			4	258.15
			4	258.15
16/12/2025	07:47:50.407	250		258.50
			250	258.50
			250	258.50
16/12/2025	07:47:49.804	38		258.50
			38	258.50
			38	258.50
16/12/2025	07:47:49.302	18		258.50
			18	258.50
			18	258.50
16/12/2025	07:47:21.748	65		258.40
			65	258.40
			65	258.40
16/12/2025	07:47:21.621	20		258.15
			20	258.15
			20	258.15
16/12/2025	07:47:21.347	28		258.40
			28	258.40
			28	258.40
16/12/2025	07:47:21.246	1		258.40
			1	258.40
			1	258.40
16/12/2025	07:47:20.741	59		258.40
			59	258.40
			59	258.40
16/12/2025	07:47:04.304	7		258.15
			7	258.15
			7	258.15
16/12/2025	07:46:34.118	50		258.25
			50	258.25
			50	258.25
16/12/2025	07:46:27.235	25		258.40
			25	258.40
			25	258.40
16/12/2025	07:46:27.191	4		258.35
			2	258.35
			2	258.35
			4	258.35
16/12/2025	07:45:56.160	300		258.35
			300	258.35
			300	258.35
16/12/2025	07:45:14.400	20		259.10
			20	259.10
			18	259.10
			2	259.10
16/12/2025	07:40:27.063	80		258.30
			80	258.30
			80	258.30
16/12/2025	07:35:59.117	35		258.30
			35	258.30
			35	258.30
16/12/2025	07:34:47.124	35		258.35
			35	258.35
			35	258.35
16/12/2025	07:33:34.177	25		258.35
			25	258.35
			25	258.35
16/12/2025	07:33:34.024	15		258.35
			13	258.35
			15	258.35
			2	258.35
16/12/2025	07:31:34.720	558		258.50
			53	258.50
			28	258.50
			1	258.50
			15	258.50
			7	258.50
			45	258.50
			10	258.50
			5	258.50
			25	258.50
			17	258.50
			8	258.50
			34	258.50
			35	258.50
			20	258.50
			30	258.50
			105	258.50
			40	258.50
			15	258.50
			25	258.50
			4	258.50
			526	258.50
			8	258.50
			60	258.50
16/12/2025	07:31:25.201	877		258.80
			5	258.80
			2	258.80
			40	258.80
			4	258.80
			20	258.80
			1	258.80
			10	258.80
			5	258.80
			2	258.80
			674	258.80
			44	258.80
			10	258.80
			4	258.80
			5	258.80
			10	258.80
			400	258.80
			30	258.80
			10	258.80
			50	258.80
			1	258.80
			35	258.80
			25	258.80
			2	258.80
			7	258.80
			4	258.80
			10	258.80
			150	258.80
			4	258.80
			3	258.80
			10	258.80
			2	258.80
			1	258.80
			7	258.80
			25	258.80
			11	258.80
			100	258.80
			10	258.80
			10	258.80
			10	258.80
			1	258.80

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 506.00
Ask: 1 507.00
Volume: 37 410
-1.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:01:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice