Alphabet Inc. Class C

282

263

152.18

Date Time Volume Order Volume Price
13/06/2025 21:58:55.631 20   152.18
      20 152.18
      20 152.18
13/06/2025 21:56:53.496 50   152.12
      50 152.12
      50 152.12
13/06/2025 21:56:08.541 25   152.34
      25 152.34
      25 152.34
13/06/2025 21:44:33.659 5   152.40
      5 152.40
      5 152.40
13/06/2025 21:44:21.894 8   152.36
      8 152.36
      8 152.36
13/06/2025 21:43:55.891 20   152.40
      20 152.40
      20 152.40
13/06/2025 21:43:47.746 4   152.58
      4 152.58
      4 152.58
13/06/2025 21:37:02.248 10   152.68
      10 152.68
      10 152.68
13/06/2025 21:11:17.614 15   153.22
      15 153.22
      15 153.22
13/06/2025 20:57:52.743 30   153.02
      30 153.02
      30 153.02
13/06/2025 20:56:21.162 15   153.06
      15 153.06
      15 153.06
13/06/2025 20:41:55.123 65   153.10
      65 153.10
      65 153.10
13/06/2025 20:39:17.459 18   153.12
      18 153.12
      18 153.12
13/06/2025 20:29:09.809 8   153.56
      8 153.56
      8 153.56
13/06/2025 20:29:01.590 10   153.70
      10 153.70
      10 153.70
13/06/2025 20:17:44.023 6   153.64
      6 153.64
      6 153.64
13/06/2025 20:06:02.363 10   153.84
      10 153.84
      10 153.84
13/06/2025 19:35:04.523 10   153.98
      10 153.98
      10 153.98
13/06/2025 19:23:57.383 1   154.14
      1 154.14
      1 154.14
13/06/2025 19:08:35.221 40   153.94
      40 153.94
      40 153.94
13/06/2025 19:00:26.205 17   154.16
      17 154.16
      17 154.16
13/06/2025 18:57:52.399 40   154.20
      40 154.20
      40 154.20
13/06/2025 18:57:37.572 10   154.12
      10 154.12
      10 154.12
13/06/2025 18:47:32.498 30   153.78
      30 153.78
      30 153.78
13/06/2025 18:40:14.609 2   154.10
      2 154.10
      2 154.10
13/06/2025 18:37:34.729 1   154.14
      1 154.14
      1 154.14
13/06/2025 18:34:12.188 30   154.12
      30 154.12
      30 154.12
13/06/2025 18:33:24.131 63   154.20
      63 154.20
      63 154.20
13/06/2025 18:16:42.594 50   154.10
      50 154.10
      50 154.10
13/06/2025 18:13:47.756 41   154.18
      41 154.18
      41 154.18
13/06/2025 18:01:42.116 4   153.92
      4 153.92
      4 153.92
13/06/2025 18:00:49.081 84   153.96
      84 153.96
      84 153.96
13/06/2025 17:58:39.380 50   153.96
      50 153.96
      50 153.96
13/06/2025 17:53:14.662 12   153.94
      12 153.94
      12 153.94
13/06/2025 17:47:50.618 3   153.64
      3 153.64
      3 153.64
13/06/2025 17:47:23.056 4   153.76
      4 153.76
      4 153.76
13/06/2025 17:29:22.113 60   153.34
      60 153.34
      60 153.34
13/06/2025 17:11:34.084 14   153.10
      14 153.10
      14 153.10
13/06/2025 17:00:00.601 1   152.92
      1 152.92
      1 152.92
13/06/2025 16:56:30.705 60   153.00
      60 153.00
      60 153.00
13/06/2025 16:50:23.956 32   152.92
      32 152.92
      32 152.92
13/06/2025 16:47:14.418 55   152.40
      55 152.40
      55 152.40
13/06/2025 16:41:10.285 10   152.48
      10 152.48
      10 152.48
13/06/2025 16:38:26.070 8   152.46
      8 152.46
      8 152.46
13/06/2025 16:35:21.287 6   152.16
      6 152.16
      6 152.16
13/06/2025 16:28:46.572 6   151.94
      6 151.94
      6 151.94
13/06/2025 16:25:59.332 4   151.90
      4 151.90
      4 151.90
13/06/2025 16:23:26.312 49   151.90
      49 151.90
      49 151.90
13/06/2025 16:21:58.085 14   151.74
      14 151.74
      14 151.74
13/06/2025 16:16:17.579 150   152.02
      150 152.02
      150 152.02
13/06/2025 16:04:41.201 1   152.38
      1 152.38
      1 152.38
13/06/2025 16:04:23.247 41   152.32
      41 152.32
      41 152.32
13/06/2025 16:01:29.051 10   152.52
      10 152.52
      10 152.52
13/06/2025 16:01:14.501 29   152.52
      29 152.52
      29 152.52
13/06/2025 16:00:37.432 6   152.52
      6 152.52
      6 152.52
13/06/2025 16:00:02.434 1   152.62
      1 152.62
      1 152.62
13/06/2025 15:59:58.359 41   152.36
      41 152.36
      41 152.36
13/06/2025 15:59:00.010 48   152.18
      48 152.18
      48 152.18
13/06/2025 15:58:21.882 4   152.20
      4 152.20
      4 152.20
13/06/2025 15:56:49.532 53   152.50
      53 152.50
      53 152.50
13/06/2025 15:56:29.251 3   152.36
      3 152.36
      3 152.36
13/06/2025 15:55:56.800 15   152.44
      15 152.44
      15 152.44
13/06/2025 15:55:19.581 10   152.06
      10 152.06
      10 152.06
13/06/2025 15:55:02.920 2   152.04
      2 152.04
      2 152.04
13/06/2025 15:53:16.305 41   152.16
      41 152.16
      41 152.16
13/06/2025 15:53:13.248 14   152.08
      14 152.08
      14 152.08
13/06/2025 15:52:50.201 20   152.14
      20 152.14
      20 152.14
13/06/2025 15:49:28.946 3   151.94
      3 151.94
      3 151.94
13/06/2025 15:49:18.423 129   151.94
      129 151.94
      129 151.94
13/06/2025 15:45:32.693 1   152.06
      1 152.06
      1 152.06
13/06/2025 15:41:45.529 50   152.08
      50 152.08
      50 152.08
13/06/2025 15:36:13.391 1   152.10
      1 152.10
      1 152.10
13/06/2025 15:33:36.999 8   152.40
      8 152.40
      8 152.40
13/06/2025 15:32:16.808 7   152.60
      7 152.60
      7 152.60
13/06/2025 15:31:21.275 20   152.40
      20 152.40
      20 152.40
13/06/2025 15:30:36.202 110   152.00
      110 152.00
      110 152.00
13/06/2025 15:25:58.786 1   150.72
      1 150.72
      1 150.72
13/06/2025 15:21:11.605 1   150.98
      1 150.98
      1 150.98
13/06/2025 15:14:19.406 2   150.98
      2 150.98
      2 150.98
13/06/2025 15:05:35.035 100   150.92
      100 150.92
      100 150.92
13/06/2025 15:05:12.981 1   151.06
      1 151.06
      1 151.06
13/06/2025 15:01:09.514 4   151.04
      4 151.04
      4 151.04
13/06/2025 15:00:59.831 1   151.04
      1 151.04
      1 151.04
13/06/2025 15:00:28.033 1   151.08
      1 151.08
      1 151.08
13/06/2025 14:59:59.521 14   150.90
      14 150.90
      14 150.90
13/06/2025 14:59:28.149 1   150.90
      1 150.90
      1 150.90
13/06/2025 14:56:18.492 19   150.78
      19 150.78
      19 150.78
13/06/2025 14:54:57.257 65   150.86
      65 150.86
      65 150.86
13/06/2025 14:53:35.086 65   150.88
      65 150.88
      65 150.88
13/06/2025 14:52:26.647 10   150.86
      10 150.86
      10 150.86
13/06/2025 14:52:17.614 3   150.70
      3 150.70
      3 150.70
13/06/2025 14:52:11.476 1   150.88
      1 150.88
      1 150.88
13/06/2025 14:50:32.332 100   151.00
      100 151.00
      100 151.00
13/06/2025 14:45:26.180 7   150.96
      7 150.96
      7 150.96
13/06/2025 14:34:15.524 1   151.12
      1 151.12
      1 151.12
13/06/2025 14:31:59.629 85   150.84
      85 150.84
      85 150.84
13/06/2025 14:23:43.057 3   151.08
      3 151.08
      3 151.08
13/06/2025 14:18:54.221 500   151.16
      500 151.16
      500 151.16
13/06/2025 14:11:16.724 15   151.26
      15 151.26
      15 151.26
13/06/2025 14:06:14.366 5   151.28
      5 151.28
      5 151.28
13/06/2025 14:03:45.978 7   151.34
      7 151.34
      7 151.34
13/06/2025 14:02:11.875 1   151.30
      1 151.30
      1 151.30
13/06/2025 13:55:55.176 23   151.48
      23 151.48
      23 151.48
13/06/2025 13:51:45.849 17   151.56
      17 151.56
      17 151.56
13/06/2025 13:47:14.368 3   151.36
      3 151.36
      3 151.36
13/06/2025 13:45:25.443 10   151.38
      10 151.38
      10 151.38
13/06/2025 13:29:57.248 15   150.56
      15 150.56
      15 150.56
13/06/2025 13:26:24.612 20   150.50
      20 150.50
      20 150.50
13/06/2025 13:21:07.664 6   151.14
      6 151.14
      6 151.14
13/06/2025 13:15:52.388 10   151.62
      10 151.62
      10 151.62
13/06/2025 13:00:00.411 96   151.30
      96 151.30
      96 151.30
13/06/2025 12:59:36.711 75   151.18
      75 151.18
      75 151.18
13/06/2025 12:58:30.876 5   151.28
      5 151.28
      5 151.28
13/06/2025 12:56:52.412 100   151.28
      100 151.28
      100 151.28
13/06/2025 12:54:29.547 10   151.28
      10 151.28
      10 151.28
13/06/2025 12:49:43.601 13   151.32
      13 151.32
      13 151.32
13/06/2025 12:47:21.973 38   151.08
      38 151.08
      38 151.08
13/06/2025 12:47:16.438 140   151.10
      140 151.10
      140 151.10
13/06/2025 12:45:59.430 30   151.04
      30 151.04
      30 151.04
13/06/2025 12:40:27.155 15   151.14
      15 151.14
      1 151.14
      14 151.14
13/06/2025 12:40:27.060 15   151.14
      10 151.14
      15 151.14
      5 151.14
13/06/2025 12:35:11.791 83   150.86
      83 150.86
      83 150.86
13/06/2025 12:33:19.544 40   150.66
      40 150.66
      40 150.66
13/06/2025 12:33:11.444 8   150.78
      8 150.78
      8 150.78
13/06/2025 12:28:22.485 4   150.88
      2 150.88
      4 150.88
      2 150.88
13/06/2025 12:21:32.363 1   150.66
      1 150.66
      1 150.66
13/06/2025 12:13:50.066 10   150.56
      10 150.56
      10 150.56
13/06/2025 12:10:37.205 500   150.48
      500 150.48
      483 150.48
      13 150.48
      4 150.48
13/06/2025 12:09:50.971 330   150.58
      330 150.58
      330 150.58
13/06/2025 11:56:41.548 12   150.68
      12 150.68
      12 150.68
13/06/2025 11:55:06.723 7   150.66
      7 150.66
      7 150.66
13/06/2025 11:48:27.716 5   150.52
      5 150.52
      5 150.52
13/06/2025 11:44:31.221 70   150.60
      70 150.60
      70 150.60
13/06/2025 11:40:24.004 17   150.66
      17 150.66
      17 150.66
13/06/2025 11:40:06.301 5   150.54
      5 150.54
      5 150.54
13/06/2025 11:27:38.812 11   150.58
      11 150.58
      11 150.58
13/06/2025 11:18:16.281 100   150.40
      100 150.40
      100 150.40
13/06/2025 11:16:44.868 5   150.80
      5 150.80
      5 150.80
13/06/2025 11:08:51.094 8   150.78
      8 150.78
      8 150.78
13/06/2025 11:06:30.526 2   150.76
      2 150.76
      2 150.76
13/06/2025 11:05:17.647 66   150.82
      66 150.82
      66 150.82
13/06/2025 11:04:15.581 350   150.88
      350 150.88
      350 150.88
13/06/2025 10:59:47.681 100   150.40
      100 150.40
      100 150.40
13/06/2025 10:48:51.305 20   150.38
      20 150.38
      20 150.38
13/06/2025 10:47:49.270 20   150.28
      20 150.28
      20 150.28
13/06/2025 10:45:47.957 20   150.44
      20 150.44
      20 150.44
13/06/2025 10:44:36.046 8   150.42
      8 150.42
      8 150.42
13/06/2025 10:44:20.404 327   150.60
      327 150.60
      327 150.60
13/06/2025 10:44:01.808 14   150.40
      14 150.40
      14 150.40
13/06/2025 10:43:40.302 100   150.60
      100 150.60
      100 150.60
13/06/2025 10:35:35.729 13   150.54
      13 150.54
      13 150.54
13/06/2025 10:27:19.950 10   150.34
      10 150.34
      10 150.34
13/06/2025 10:17:57.665 33   150.62
      33 150.62
      33 150.62
13/06/2025 10:16:11.928 60   150.66
      60 150.66
      60 150.66
13/06/2025 10:15:49.469 100   150.80
      100 150.80
      100 150.80
13/06/2025 10:09:53.855 10   150.58
      10 150.58
      10 150.58
13/06/2025 10:07:57.576 5   150.80
      5 150.80
      5 150.80
13/06/2025 10:05:21.029 13   150.84
      13 150.84
      13 150.84
13/06/2025 10:01:55.236 20   150.72
      20 150.72
      20 150.72
13/06/2025 09:55:07.020 20   150.72
      20 150.72
      20 150.72
13/06/2025 09:54:47.388 100   150.72
      100 150.72
      100 150.72
13/06/2025 09:53:35.589 13   150.92
      13 150.92
      13 150.92
13/06/2025 09:52:57.691 500   150.78
      500 150.78
      500 150.78
13/06/2025 09:52:38.622 27   150.78
      27 150.78
      27 150.78
13/06/2025 09:52:37.719 110   150.78
      110 150.78
      110 150.78
13/06/2025 09:51:52.286 156   150.78
      156 150.78
      156 150.78
13/06/2025 09:51:07.543 3   150.78
      3 150.78
      3 150.78
13/06/2025 09:50:30.085 2   150.74
      2 150.74
      2 150.74
13/06/2025 09:48:17.101 45   150.54
      45 150.54
      45 150.54
13/06/2025 09:46:58.277 2   150.76
      2 150.76
      2 150.76
13/06/2025 09:44:16.727 140   150.60
      140 150.60
      140 150.60
13/06/2025 09:42:02.088 7   150.54
      7 150.54
      7 150.54
13/06/2025 09:40:16.378 263   150.68
      263 150.68
      263 150.68
13/06/2025 09:39:27.987 58   150.44
      58 150.44
      58 150.44
13/06/2025 09:39:26.606 80   150.44
      80 150.44
      80 150.44
13/06/2025 09:38:12.112 20   150.44
      20 150.44
      20 150.44
13/06/2025 09:35:24.911 23   150.60
      23 150.60
      23 150.60
13/06/2025 09:33:27.599 60   150.40
      60 150.40
      60 150.40
13/06/2025 09:33:05.285 200   150.42
      200 150.42
      200 150.42
13/06/2025 09:33:04.303 80   150.42
      80 150.42
      80 150.42
13/06/2025 09:31:03.599 60   150.48
      60 150.48
      60 150.48
13/06/2025 09:29:54.269 2   150.76
      2 150.76
      2 150.76
13/06/2025 09:28:35.117 60   150.50
      60 150.50
      60 150.50
13/06/2025 09:26:55.691 15   150.78
      15 150.78
      15 150.78
13/06/2025 09:26:55.021 150   150.56
      150 150.56
      150 150.56
13/06/2025 09:26:23.222 16   150.52
      16 150.52
      16 150.52
13/06/2025 09:26:13.989 10   150.52
      10 150.52
      10 150.52
13/06/2025 09:25:10.593 50   150.50
      50 150.50
      50 150.50
13/06/2025 09:23:18.793 150   150.48
      150 150.48
      150 150.48
13/06/2025 09:19:11.678 40   150.46
      40 150.46
      40 150.46
13/06/2025 09:16:03.325 10   150.58
      10 150.58
      10 150.58
13/06/2025 09:11:38.961 66   150.66
      66 150.66
      66 150.66
13/06/2025 09:08:39.853 34   150.52
      34 150.52
      34 150.52
13/06/2025 09:08:35.949 30   150.52
      30 150.52
      30 150.52
13/06/2025 09:07:44.321 20   150.38
      20 150.38
      20 150.38
13/06/2025 09:05:32.080 70   150.30
      70 150.30
      70 150.30
13/06/2025 09:03:42.930 1   150.78
      1 150.78
      1 150.78
13/06/2025 09:03:12.354 1   150.78
      1 150.78
      1 150.78
13/06/2025 09:02:36.375 1   150.30
      1 150.30
      1 150.30
13/06/2025 09:02:22.630 5   150.78
      5 150.78
      5 150.78
13/06/2025 08:59:27.604 90   150.30
      90 150.30
      90 150.30
13/06/2025 08:54:48.245 1   150.30
      1 150.30
      1 150.30
13/06/2025 08:53:22.451 10   150.50
      10 150.50
      10 150.50
13/06/2025 08:52:25.301 140   150.50
      140 150.50
      140 150.50
13/06/2025 08:46:50.964 70   150.50
      70 150.50
      70 150.50
13/06/2025 08:46:33.971 10   150.50
      10 150.50
      10 150.50
13/06/2025 08:44:49.059 20   150.78
      20 150.78
      20 150.78
13/06/2025 08:42:18.289 150   150.70
      150 150.70
      150 150.70
13/06/2025 08:42:12.110 149   150.68
      149 150.68
      149 150.68
13/06/2025 08:41:21.225 57   150.70
      57 150.70
      57 150.70
13/06/2025 08:41:11.297 150   150.68
      150 150.68
      150 150.68
13/06/2025 08:40:16.839 6   150.68
      6 150.68
      6 150.68
13/06/2025 08:39:40.560 15   150.18
      15 150.18
      15 150.18
13/06/2025 08:37:53.655 1   150.68
      1 150.68
      1 150.68
13/06/2025 08:33:55.872 150   150.68
      150 150.68
      150 150.68
13/06/2025 08:32:30.173 10   150.92
      10 150.92
      10 150.92
13/06/2025 08:31:00.228 1   150.18
      1 150.18
      1 150.18
13/06/2025 08:26:15.270 11   150.18
      11 150.18
      11 150.18
13/06/2025 08:26:07.432 10   150.18
      10 150.18
      10 150.18
13/06/2025 08:25:33.377 300   150.18
      300 150.18
      300 150.18
13/06/2025 08:24:34.755 50   150.70
      50 150.70
      50 150.70
13/06/2025 08:24:30.238 75   150.68
      75 150.68
      75 150.68
13/06/2025 08:24:17.283 127   150.68
      127 150.68
      127 150.68
13/06/2025 08:24:16.580 10   150.68
      10 150.68
      10 150.68
13/06/2025 08:22:23.673 39   150.68
      39 150.68
      39 150.68
13/06/2025 08:22:22.868 10   150.68
      10 150.68
      10 150.68
13/06/2025 08:22:22.167 20   150.68
      20 150.68
      20 150.68
13/06/2025 08:20:05.013 100   150.18
      100 150.18
      100 150.18
13/06/2025 08:20:02.246 60   150.92
      60 150.92
      60 150.92
13/06/2025 08:17:46.696 1   150.92
      1 150.92
      1 150.92
13/06/2025 08:16:22.677 23   150.18
      23 150.18
      23 150.18
13/06/2025 08:15:51.824 4   150.18
      4 150.18
      4 150.18
13/06/2025 08:12:02.141 20   150.18
      20 150.18
      20 150.18
13/06/2025 08:09:28.280 5   150.18
      5 150.18
      5 150.18
13/06/2025 08:06:55.144 100   150.70
      100 150.70
      100 150.70
13/06/2025 08:06:48.692 67   150.68
      67 150.68
      67 150.68
13/06/2025 08:06:48.275 1   150.68
      1 150.68
      1 150.68
13/06/2025 08:06:36.316 150   150.68
      150 150.68
      150 150.68
13/06/2025 08:06:02.022 3   150.18
      3 150.18
      3 150.18
13/06/2025 08:05:57.735 6   150.18
      6 150.18
      6 150.18
13/06/2025 08:05:46.332 1   150.92
      1 150.92
      1 150.92
13/06/2025 08:05:38.394 1   150.92
      1 150.92
      1 150.92
13/06/2025 08:05:34.662 13   150.18
      13 150.18
      13 150.18
13/06/2025 08:03:35.105 90   150.70
      90 150.70
      90 150.70
13/06/2025 08:03:28.827 150   150.68
      150 150.68
      150 150.68
13/06/2025 08:02:37.108 150   150.68
      150 150.68
      150 150.68
13/06/2025 08:02:31.149 1   150.68
      1 150.68
      1 150.68
13/06/2025 08:02:25.124 127   150.68
      127 150.68
      127 150.68
13/06/2025 08:01:32.985 30   150.18
      30 150.18
      30 150.18
13/06/2025 08:01:04.752 4   150.92
      4 150.92
      4 150.92
13/06/2025 08:01:00.732 1   150.18
      1 150.18
      1 150.18
13/06/2025 08:00:13.061 2   150.18
      2 150.18
      2 150.18
13/06/2025 07:58:41.590 4   150.92
      4 150.92
      4 150.92
13/06/2025 07:55:11.211 3   150.92
      3 150.92
      3 150.92
13/06/2025 07:54:04.851 5   150.18
      5 150.18
      1 150.18
      4 150.18
13/06/2025 07:48:41.687 20   150.18
      20 150.18
      20 150.18
13/06/2025 07:48:10.262 38   150.18
      38 150.18
      38 150.18
13/06/2025 07:47:15.109 50   150.18
      50 150.18
      50 150.18
13/06/2025 07:40:40.529 20   150.18
      20 150.18
      20 150.18
13/06/2025 07:38:32.199 30   150.92
      30 150.92
      30 150.92
13/06/2025 07:37:34.096 145   150.18
      50 150.18
      50 150.18
      145 150.18
      5 150.18
      40 150.18
13/06/2025 07:37:31.970 174   150.18
      100 150.18
      6 150.18
      5 150.18
      20 150.18
      174 150.18
      5 150.18
      14 150.18
      24 150.18
13/06/2025 07:37:30.916 52   150.92
      6 150.92
      36 150.92
      10 150.92
      3 150.92
      14 150.92
      25 150.92
      10 150.92
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)