Alphabet Inc. Class C

267

234

140.58

Date Time Volume Order Volume Price
30/04/2025 14:37:46.903 25   140.58
      25 140.58
      25 140.58
30/04/2025 14:35:06.049 7   141.18
      7 141.18
      7 141.18
30/04/2025 14:23:13.003 51   141.00
      6 141.00
      51 141.00
      45 141.00
30/04/2025 14:22:45.213 50   141.10
      50 141.10
      50 141.10
30/04/2025 14:22:37.110 5   141.12
      5 141.12
      5 141.12
30/04/2025 14:20:44.566 200   141.20
      200 141.20
      200 141.20
30/04/2025 14:20:41.447 30   141.06
      30 141.06
      30 141.06
30/04/2025 14:18:05.514 1   141.08
      1 141.08
      1 141.08
30/04/2025 14:15:39.149 3   141.44
      3 141.44
      3 141.44
30/04/2025 14:15:02.440 1   141.62
      1 141.62
      1 141.62
30/04/2025 14:12:07.115 15   141.54
      15 141.54
      15 141.54
30/04/2025 14:11:06.841 11   141.56
      11 141.56
      11 141.56
30/04/2025 14:11:03.995 40   141.50
      40 141.50
      40 141.50
30/04/2025 14:10:02.105 10   141.66
      10 141.66
      10 141.66
30/04/2025 14:03:30.181 21   141.90
      21 141.90
      21 141.90
30/04/2025 13:57:06.856 36   141.84
      36 141.84
      36 141.84
30/04/2025 13:56:12.513 4   141.88
      4 141.88
      4 141.88
30/04/2025 13:51:14.390 5   141.86
      5 141.86
      5 141.86
30/04/2025 13:51:10.380 7   141.86
      7 141.86
      7 141.86
30/04/2025 13:50:25.191 28   141.78
      28 141.78
      28 141.78
30/04/2025 13:48:07.718 3   141.62
      3 141.62
      3 141.62
30/04/2025 13:47:29.676 1   141.74
      1 141.74
      1 141.74
30/04/2025 13:47:13.134 44   141.76
      44 141.76
      44 141.76
30/04/2025 13:45:53.752 35   142.00
      35 142.00
      35 142.00
30/04/2025 13:42:45.384 10   142.14
      10 142.14
      10 142.14
30/04/2025 13:40:57.351 75   142.12
      75 142.12
      75 142.12
30/04/2025 13:37:06.781 66   141.96
      66 141.96
      66 141.96
30/04/2025 13:33:58.177 22   142.00
      2 142.00
      22 142.00
      10 142.00
      10 142.00
30/04/2025 13:27:13.792 5   142.22
      5 142.22
      5 142.22
30/04/2025 13:26:02.118 10   142.24
      10 142.24
      10 142.24
30/04/2025 13:22:54.500 3   142.26
      3 142.26
      3 142.26
30/04/2025 13:19:54.159 100   142.42
      100 142.42
      100 142.42
30/04/2025 13:19:04.810 8   142.44
      8 142.44
      8 142.44
30/04/2025 13:18:55.384 3   142.52
      3 142.52
      3 142.52
30/04/2025 13:17:22.594 15   142.56
      15 142.56
      15 142.56
30/04/2025 13:11:01.375 1   142.52
      1 142.52
      1 142.52
30/04/2025 13:05:46.251 2   142.38
      2 142.38
      2 142.38
30/04/2025 13:03:15.287 2   142.24
      2 142.24
      2 142.24
30/04/2025 12:58:48.253 200   142.10
      200 142.10
      200 142.10
30/04/2025 12:57:47.599 200   142.08
      200 142.08
      200 142.08
30/04/2025 12:56:52.726 2   142.08
      2 142.08
      2 142.08
30/04/2025 12:53:11.904 4   142.08
      4 142.08
      4 142.08
30/04/2025 12:51:08.277 500   142.10
      500 142.10
      500 142.10
30/04/2025 12:51:04.576 1   142.08
      1 142.08
      1 142.08
30/04/2025 12:50:16.257 118   142.10
      103 142.10
      118 142.10
      15 142.10
30/04/2025 12:49:51.002 21   142.12
      21 142.12
      21 142.12
30/04/2025 12:49:49.853 64   142.12
      64 142.12
      64 142.12
30/04/2025 12:47:02.335 3   142.14
      3 142.14
      3 142.14
30/04/2025 12:46:12.496 2   142.24
      2 142.24
      2 142.24
30/04/2025 12:44:05.694 28   142.26
      28 142.26
      28 142.26
30/04/2025 12:44:00.505 30   142.26
      30 142.26
      30 142.26
30/04/2025 12:43:51.302 20   142.26
      20 142.26
      20 142.26
30/04/2025 12:43:18.052 2   142.12
      2 142.12
      2 142.12
30/04/2025 12:41:57.333 35   142.26
      35 142.26
      35 142.26
30/04/2025 12:41:22.503 50   142.26
      50 142.26
      50 142.26
30/04/2025 12:40:10.519 70   142.24
      70 142.24
      70 142.24
30/04/2025 12:38:07.169 1   142.12
      1 142.12
      1 142.12
30/04/2025 12:31:34.497 22   142.14
      22 142.14
      22 142.14
30/04/2025 12:28:37.900 30   142.24
      30 142.24
      30 142.24
30/04/2025 12:27:44.622 5   142.26
      5 142.26
      5 142.26
30/04/2025 12:24:51.198 8   142.30
      8 142.30
      8 142.30
30/04/2025 12:23:49.857 20   142.18
      20 142.18
      20 142.18
30/04/2025 12:19:34.774 3   142.26
      3 142.26
      3 142.26
30/04/2025 12:16:54.180 4   142.26
      4 142.26
      4 142.26
30/04/2025 12:04:57.393 11   142.26
      11 142.26
      11 142.26
30/04/2025 12:04:11.318 3   142.30
      3 142.30
      3 142.30
30/04/2025 12:03:48.200 6   142.36
      6 142.36
      6 142.36
30/04/2025 11:57:58.369 70   142.34
      70 142.34
      70 142.34
30/04/2025 11:56:47.368 1   142.38
      1 142.38
      1 142.38
30/04/2025 11:55:13.071 1   142.32
      1 142.32
      1 142.32
30/04/2025 11:50:45.400 6   142.40
      6 142.40
      6 142.40
30/04/2025 11:43:21.520 21   142.40
      21 142.40
      21 142.40
30/04/2025 11:41:40.351 25   142.48
      25 142.48
      25 142.48
30/04/2025 11:39:54.030 15   142.48
      15 142.48
      15 142.48
30/04/2025 11:39:24.724 150   142.44
      150 142.44
      150 142.44
30/04/2025 11:37:38.374 40   142.46
      40 142.46
      40 142.46
30/04/2025 11:35:12.540 15   142.28
      15 142.28
      15 142.28
30/04/2025 11:31:55.226 50   142.50
      50 142.50
      50 142.50
30/04/2025 11:29:17.212 21   142.50
      21 142.50
      21 142.50
30/04/2025 11:25:49.105 20   142.50
      20 142.50
      20 142.50
30/04/2025 11:23:14.990 20   142.50
      20 142.50
      20 142.50
30/04/2025 11:19:50.991 35   142.36
      35 142.36
      35 142.36
30/04/2025 11:16:27.447 1   142.46
      1 142.46
      1 142.46
30/04/2025 11:15:12.176 7   142.48
      7 142.48
      7 142.48
30/04/2025 11:14:55.277 70   142.46
      70 142.46
      70 142.46
30/04/2025 11:13:38.303 8   142.50
      8 142.50
      8 142.50
30/04/2025 11:09:19.083 104   142.40
      30 142.40
      52 142.40
      104 142.40
      22 142.40
30/04/2025 11:09:18.988 36   142.40
      36 142.40
      36 142.40
30/04/2025 11:09:18.878 39   142.40
      39 142.40
      39 142.40
30/04/2025 11:05:06.302 500   142.46
      500 142.46
      500 142.46
30/04/2025 11:02:08.796 115   142.30
      115 142.30
      115 142.30
30/04/2025 10:59:47.041 46   142.38
      46 142.38
      46 142.38
30/04/2025 10:59:40.044 7   142.44
      7 142.44
      7 142.44
30/04/2025 10:59:03.163 200   142.48
      200 142.48
      200 142.48
30/04/2025 10:54:35.111 7   142.62
      7 142.62
      7 142.62
30/04/2025 10:51:04.674 3   142.52
      3 142.52
      3 142.52
30/04/2025 10:47:42.017 43   142.50
      43 142.50
      43 142.50
30/04/2025 10:47:07.806 500   142.44
      500 142.44
      500 142.44
30/04/2025 10:44:54.428 50   142.28
      50 142.28
      50 142.28
30/04/2025 10:43:32.703 5   142.48
      5 142.48
      5 142.48
30/04/2025 10:43:15.626 8   142.32
      8 142.32
      8 142.32
30/04/2025 10:40:21.080 30   142.46
      30 142.46
      30 142.46
30/04/2025 10:40:18.885 14   142.42
      14 142.42
      14 142.42
30/04/2025 10:37:56.477 3   142.20
      3 142.20
      3 142.20
30/04/2025 10:37:54.978 7   142.34
      7 142.34
      7 142.34
30/04/2025 10:37:01.247 10   142.46
      10 142.46
      10 142.46
30/04/2025 10:36:35.488 40   142.44
      40 142.44
      40 142.44
30/04/2025 10:36:22.971 1   142.40
      1 142.40
      1 142.40
30/04/2025 10:35:53.561 30   142.46
      30 142.46
      30 142.46
30/04/2025 10:35:43.305 70   142.42
      70 142.42
      70 142.42
30/04/2025 10:35:05.545 1   142.44
      1 142.44
      1 142.44
30/04/2025 10:34:26.572 70   142.52
      70 142.52
      70 142.52
30/04/2025 10:33:29.055 100   142.40
      100 142.40
      100 142.40
30/04/2025 10:30:19.678 35   142.44
      35 142.44
      35 142.44
30/04/2025 10:29:46.020 4   142.48
      4 142.48
      4 142.48
30/04/2025 10:29:28.668 1   142.48
      1 142.48
      1 142.48
30/04/2025 10:26:40.283 15   142.50
      15 142.50
      15 142.50
30/04/2025 10:23:38.898 1   142.56
      1 142.56
      1 142.56
30/04/2025 10:21:59.319 5   142.52
      5 142.52
      5 142.52
30/04/2025 10:21:58.853 10   142.52
      10 142.52
      10 142.52
30/04/2025 10:20:30.038 400   142.50
      400 142.50
      400 142.50
30/04/2025 10:20:16.888 200   142.44
      200 142.44
      200 142.44
30/04/2025 10:20:14.191 300   142.50
      200 142.50
      100 142.50
      300 142.50
30/04/2025 10:20:06.646 200   142.48
      200 142.48
      200 142.48
30/04/2025 10:19:23.823 1   142.48
      1 142.48
      1 142.48
30/04/2025 10:19:18.904 27   142.48
      27 142.48
      27 142.48
30/04/2025 10:15:26.538 200   142.48
      200 142.48
      200 142.48
30/04/2025 10:15:18.553 4   142.38
      4 142.38
      4 142.38
30/04/2025 10:14:37.767 13   142.34
      13 142.34
      13 142.34
30/04/2025 10:13:26.637 50   142.22
      50 142.22
      50 142.22
30/04/2025 10:12:06.305 4   142.34
      4 142.34
      4 142.34
30/04/2025 10:09:10.507 22   142.28
      22 142.28
      22 142.28
30/04/2025 10:09:10.453 15   142.28
      15 142.28
      15 142.28
30/04/2025 10:07:32.495 35   142.20
      35 142.20
      35 142.20
30/04/2025 10:07:15.461 15   142.20
      15 142.20
      15 142.20
30/04/2025 10:07:03.940 8   142.22
      8 142.22
      8 142.22
30/04/2025 10:06:21.449 1   142.22
      1 142.22
      1 142.22
30/04/2025 10:06:03.206 100   142.22
      100 142.22
      100 142.22
30/04/2025 10:05:34.063 10   142.36
      10 142.36
      10 142.36
30/04/2025 10:01:23.058 17   142.22
      17 142.22
      17 142.22
30/04/2025 10:01:21.587 60   142.22
      60 142.22
      60 142.22
30/04/2025 10:00:41.627 30   142.40
      30 142.40
      30 142.40
30/04/2025 10:00:10.592 3   142.24
      3 142.24
      3 142.24
30/04/2025 09:59:39.638 8   142.44
      8 142.44
      8 142.44
30/04/2025 09:59:38.697 8   142.44
      8 142.44
      8 142.44
30/04/2025 09:57:12.336 30   142.44
      30 142.44
      30 142.44
30/04/2025 09:49:09.329 15   142.48
      15 142.48
      15 142.48
30/04/2025 09:45:23.455 15   142.48
      15 142.48
      15 142.48
30/04/2025 09:37:00.951 10   142.44
      10 142.44
      10 142.44
30/04/2025 09:34:51.244 20   142.48
      20 142.48
      20 142.48
30/04/2025 09:33:40.223 200   142.48
      200 142.48
      200 142.48
30/04/2025 09:33:17.178 7   142.46
      7 142.46
      7 142.46
30/04/2025 09:32:32.279 2   142.46
      2 142.46
      2 142.46
30/04/2025 09:32:04.096 80   142.46
      80 142.46
      80 142.46
30/04/2025 09:31:23.676 1   142.40
      1 142.40
      1 142.40
30/04/2025 09:30:20.370 200   142.40
      200 142.40
      200 142.40
30/04/2025 09:30:13.859 200   142.38
      200 142.38
      200 142.38
30/04/2025 09:29:43.389 70   142.38
      70 142.38
      70 142.38
30/04/2025 09:27:29.834 200   142.28
      200 142.28
      200 142.28
30/04/2025 09:27:26.532 14   142.36
      14 142.36
      14 142.36
30/04/2025 09:24:15.458 150   142.24
      150 142.24
      150 142.24
30/04/2025 09:23:09.976 25   142.22
      25 142.22
      25 142.22
30/04/2025 09:21:19.285 5   142.22
      5 142.22
      5 142.22
30/04/2025 09:20:44.445 25   142.22
      25 142.22
      25 142.22
30/04/2025 09:20:20.245 50   142.14
      50 142.14
      50 142.14
30/04/2025 09:20:18.611 1   142.14
      1 142.14
      1 142.14
30/04/2025 09:19:39.801 25   142.18
      25 142.18
      25 142.18
30/04/2025 09:18:55.026 10   142.22
      10 142.22
      10 142.22
30/04/2025 09:17:19.540 8   142.22
      8 142.22
      8 142.22
30/04/2025 09:17:11.542 1   142.22
      1 142.22
      1 142.22
30/04/2025 09:14:45.581 70   142.22
      70 142.22
      70 142.22
30/04/2025 09:13:09.352 50   142.06
      50 142.06
      50 142.06
30/04/2025 09:12:39.167 7   142.20
      7 142.20
      7 142.20
30/04/2025 09:11:22.223 500   142.10
      500 142.10
      500 142.10
30/04/2025 09:10:59.886 10   142.04
      10 142.04
      10 142.04
30/04/2025 09:08:12.817 28   142.22
      28 142.22
      28 142.22
30/04/2025 09:07:46.030 218   142.22
      218 142.22
      218 142.22
30/04/2025 09:07:45.584 200   142.18
      200 142.18
      200 142.18
30/04/2025 09:07:04.807 14   142.16
      14 142.16
      14 142.16
30/04/2025 09:06:49.044 21   142.06
      21 142.06
      21 142.06
30/04/2025 09:06:15.272 76   142.16
      49 142.16
      12 142.16
      15 142.16
      76 142.16
30/04/2025 09:01:57.230 30   142.16
      30 142.16
      30 142.16
30/04/2025 09:01:50.090 550   142.16
      550 142.16
      550 142.16
30/04/2025 09:01:22.072 200   142.16
      200 142.16
      200 142.16
30/04/2025 08:59:50.189 1   141.92
      1 141.92
      1 141.92
30/04/2025 08:57:05.597 210   142.22
      198 142.22
      10 142.22
      12 142.22
      200 142.22
30/04/2025 08:56:54.454 200   142.08
      200 142.08
      200 142.08
30/04/2025 08:52:17.639 7   142.08
      7 142.08
      7 142.08
30/04/2025 08:52:08.305 1   142.08
      1 142.08
      1 142.08
30/04/2025 08:50:41.231 7   142.08
      7 142.08
      7 142.08
30/04/2025 08:48:30.476 16   141.60
      16 141.60
      16 141.60
30/04/2025 08:47:26.820 2   142.08
      2 142.08
      2 142.08
30/04/2025 08:46:35.104 242   141.80
      242 141.80
      242 141.80
30/04/2025 08:43:23.196 20   142.08
      20 142.08
      20 142.08
30/04/2025 08:43:13.056 10   142.08
      10 142.08
      10 142.08
30/04/2025 08:35:39.047 15   141.80
      15 141.80
      15 141.80
30/04/2025 08:35:03.576 3   142.22
      3 142.22
      3 142.22
30/04/2025 08:25:36.635 10   142.08
      10 142.08
      10 142.08
30/04/2025 08:22:18.847 7   142.18
      7 142.18
      7 142.18
30/04/2025 08:18:09.637 50   142.28
      50 142.28
      50 142.28
30/04/2025 08:16:12.464 35   142.28
      35 142.28
      35 142.28
30/04/2025 08:14:11.138 10   142.38
      10 142.38
      10 142.38
30/04/2025 08:13:01.596 35   142.16
      35 142.16
      35 142.16
30/04/2025 08:12:14.569 75   142.16
      75 142.16
      75 142.16
30/04/2025 08:12:00.019 4   142.16
      4 142.16
      4 142.16
30/04/2025 08:07:11.027 8   142.08
      8 142.08
      8 142.08
30/04/2025 08:05:43.232 4   141.40
      3 141.40
      4 141.40
      1 141.40
30/04/2025 08:05:30.858 1   142.18
      1 142.18
      1 142.18
30/04/2025 08:05:23.027 30   142.28
      30 142.28
      30 142.28
30/04/2025 08:04:56.030 100   142.38
      100 142.38
      100 142.38
30/04/2025 08:04:54.792 150   141.98
      150 141.98
      150 141.98
30/04/2025 08:04:51.862 200   141.80
      200 141.80
      200 141.80
30/04/2025 08:04:30.309 185   141.78
      20 141.78
      185 141.78
      165 141.78
30/04/2025 08:00:40.766 2   141.02
      2 141.02
      2 141.02
30/04/2025 08:00:06.966 6   141.78
      6 141.78
      6 141.78
30/04/2025 07:59:36.050 4   141.78
      4 141.78
      4 141.78
30/04/2025 07:55:39.838 8   141.78
      8 141.78
      8 141.78
30/04/2025 07:52:09.470 30   141.78
      30 141.78
      30 141.78
30/04/2025 07:48:59.394 1   141.78
      1 141.78
      1 141.78
30/04/2025 07:48:02.575 2   141.78
      2 141.78
      2 141.78
30/04/2025 07:42:47.099 8   141.78
      8 141.78
      8 141.78
30/04/2025 07:42:25.888 48   141.78
      48 141.78
      48 141.78
30/04/2025 07:42:06.855 10   141.78
      10 141.78
      10 141.78
30/04/2025 07:41:59.017 10   141.78
      10 141.78
      10 141.78
30/04/2025 07:41:16.134 82   141.78
      82 141.78
      82 141.78
30/04/2025 07:40:39.776 13   141.78
      13 141.78
      13 141.78
30/04/2025 07:37:54.654 2   141.78
      2 141.78
      2 141.78
30/04/2025 07:37:08.970 100   141.78
      100 141.78
      100 141.78
30/04/2025 07:35:47.643 40   141.50
      40 141.50
      40 141.50
30/04/2025 07:35:12.098 1   141.02
      1 141.02
      1 141.02
30/04/2025 07:34:14.773 3   141.78
      3 141.78
      3 141.78
30/04/2025 07:32:45.296 300   141.80
      300 141.80
      25 141.80
      271 141.80
      2 141.80
      2 141.80
30/04/2025 07:32:44.787 30   142.60
      30 142.60
      15 142.60
      8 142.60
      5 142.60
      2 142.60
30/04/2025 07:32:44.741 303   142.40
      5 142.40
      50 142.40
      4 142.40
      10 142.40
      8 142.40
      10 142.40
      10 142.40
      14 142.40
      20 142.40
      230 142.40
      1 142.40
      40 142.40
      50 142.40
      3 142.40
      1 142.40
      150 142.40
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)