Alphabet Inc. Class C

222

210

173.70

Date Time Volume Order Volume Price
19/08/2025 21:56:54.408 10   173.70
      10 173.70
      10 173.70
19/08/2025 21:44:05.513 25   173.92
      25 173.92
      25 173.92
19/08/2025 21:41:47.282 3   173.92
      3 173.92
      3 173.92
19/08/2025 21:39:45.641 65   173.78
      65 173.78
      65 173.78
19/08/2025 21:34:28.218 5   173.88
      5 173.88
      5 173.88
19/08/2025 21:24:44.444 5   173.74
      5 173.74
      5 173.74
19/08/2025 21:21:56.096 18   173.70
      18 173.70
      18 173.70
19/08/2025 21:07:51.634 300   173.68
      300 173.68
      300 173.68
19/08/2025 21:06:16.490 50   173.54
      50 173.54
      50 173.54
19/08/2025 20:56:29.338 6   173.62
      6 173.62
      6 173.62
19/08/2025 20:50:40.549 2   173.68
      2 173.68
      2 173.68
19/08/2025 20:50:06.588 16   173.54
      16 173.54
      16 173.54
19/08/2025 20:47:39.956 37   173.58
      37 173.58
      37 173.58
19/08/2025 20:41:26.815 10   173.56
      10 173.56
      10 173.56
19/08/2025 20:38:43.829 25   173.40
      25 173.40
      25 173.40
19/08/2025 20:38:17.918 17   173.52
      17 173.52
      17 173.52
19/08/2025 20:31:07.431 289   173.46
      289 173.46
      289 173.46
19/08/2025 20:27:44.774 3   173.10
      3 173.10
      3 173.10
19/08/2025 20:25:57.133 3   173.38
      3 173.38
      3 173.38
19/08/2025 20:09:09.340 8   173.38
      8 173.38
      8 173.38
19/08/2025 20:02:08.143 20   173.22
      20 173.22
      20 173.22
19/08/2025 19:21:35.592 50   172.92
      50 172.92
      50 172.92
19/08/2025 19:13:04.433 12   172.78
      12 172.78
      12 172.78
19/08/2025 19:04:48.874 8   172.70
      8 172.70
      8 172.70
19/08/2025 19:03:48.560 25   172.68
      25 172.68
      25 172.68
19/08/2025 19:00:38.214 12   172.64
      12 172.64
      12 172.64
19/08/2025 18:58:52.343 13   172.70
      13 172.70
      13 172.70
19/08/2025 18:51:26.315 1   172.82
      1 172.82
      1 172.82
19/08/2025 18:50:57.219 1   172.82
      1 172.82
      1 172.82
19/08/2025 18:50:51.099 6   172.80
      6 172.80
      6 172.80
19/08/2025 18:50:11.838 2   172.68
      2 172.68
      2 172.68
19/08/2025 18:45:47.009 740   172.74
      740 172.74
      740 172.74
19/08/2025 18:44:01.549 3   172.56
      3 172.56
      3 172.56
19/08/2025 18:36:11.559 6   172.78
      6 172.78
      6 172.78
19/08/2025 18:34:39.354 10   172.78
      10 172.78
      10 172.78
19/08/2025 18:33:39.662 31   172.76
      31 172.76
      31 172.76
19/08/2025 18:31:34.403 3   172.74
      3 172.74
      3 172.74
19/08/2025 18:31:06.028 1   172.92
      1 172.92
      1 172.92
19/08/2025 18:30:26.595 3   172.80
      3 172.80
      3 172.80
19/08/2025 18:29:17.944 1   172.98
      1 172.98
      1 172.98
19/08/2025 18:28:30.476 4   172.68
      4 172.68
      4 172.68
19/08/2025 18:22:36.823 3   172.88
      3 172.88
      3 172.88
19/08/2025 18:16:41.334 5   172.54
      5 172.54
      5 172.54
19/08/2025 18:16:06.418 40   172.44
      40 172.44
      40 172.44
19/08/2025 18:08:07.219 50   172.50
      50 172.50
      50 172.50
19/08/2025 18:07:38.516 743   172.56
      743 172.56
      743 172.56
19/08/2025 18:03:29.411 23   172.80
      23 172.80
      23 172.80
19/08/2025 18:02:25.590 1   173.02
      1 173.02
      1 173.02
19/08/2025 18:00:58.986 12   172.80
      12 172.80
      12 172.80
19/08/2025 18:00:54.263 7   172.80
      7 172.80
      7 172.80
19/08/2025 17:57:47.411 300   172.82
      300 172.82
      300 172.82
19/08/2025 17:53:53.734 16   172.84
      16 172.84
      16 172.84
19/08/2025 17:51:00.320 40   173.00
      40 173.00
      40 173.00
19/08/2025 17:48:44.951 26   173.00
      26 173.00
      26 173.00
19/08/2025 17:48:02.016 483   172.92
      483 172.92
      483 172.92
19/08/2025 17:37:52.355 41   172.68
      41 172.68
      41 172.68
19/08/2025 17:31:08.716 10   172.56
      10 172.56
      10 172.56
19/08/2025 17:28:03.062 11   172.62
      11 172.62
      11 172.62
19/08/2025 17:25:38.170 45   172.74
      45 172.74
      45 172.74
19/08/2025 17:24:00.016 51   172.64
      51 172.64
      51 172.64
19/08/2025 17:21:44.806 21   172.78
      21 172.78
      21 172.78
19/08/2025 17:20:12.754 21   172.78
      21 172.78
      21 172.78
19/08/2025 17:19:53.227 3   172.86
      3 172.86
      3 172.86
19/08/2025 17:12:34.059 10   172.58
      10 172.58
      10 172.58
19/08/2025 17:11:19.025 8   172.68
      8 172.68
      8 172.68
19/08/2025 17:10:40.659 41   172.62
      41 172.62
      41 172.62
19/08/2025 17:09:00.277 66   172.54
      66 172.54
      66 172.54
19/08/2025 17:07:16.065 10   172.78
      10 172.78
      10 172.78
19/08/2025 17:04:32.070 1   172.72
      1 172.72
      1 172.72
19/08/2025 17:01:37.876 1   172.58
      1 172.58
      1 172.58
19/08/2025 16:58:04.264 120   172.68
      120 172.68
      120 172.68
19/08/2025 16:57:51.459 2   172.68
      2 172.68
      2 172.68
19/08/2025 16:57:18.319 10   172.66
      10 172.66
      10 172.66
19/08/2025 16:57:07.997 100   172.72
      100 172.72
      100 172.72
19/08/2025 16:55:14.080 181   172.76
      181 172.76
      181 172.76
19/08/2025 16:53:37.894 140   172.50
      140 172.50
      140 172.50
19/08/2025 16:53:00.104 1   172.50
      1 172.50
      1 172.50
19/08/2025 16:46:58.610 10   172.50
      10 172.50
      10 172.50
19/08/2025 16:46:17.632 1   172.48
      1 172.48
      1 172.48
19/08/2025 16:45:20.745 15   172.46
      15 172.46
      15 172.46
19/08/2025 16:44:09.990 100   172.42
      100 172.42
      100 172.42
19/08/2025 16:43:37.616 5   172.64
      5 172.64
      5 172.64
19/08/2025 16:43:28.399 12   172.68
      12 172.68
      12 172.68
19/08/2025 16:41:52.555 60   172.66
      60 172.66
      60 172.66
19/08/2025 16:40:25.795 30   172.76
      30 172.76
      30 172.76
19/08/2025 16:39:10.286 20   172.70
      20 172.70
      20 172.70
19/08/2025 16:38:34.109 5   172.86
      5 172.86
      5 172.86
19/08/2025 16:32:35.509 20   173.20
      20 173.20
      20 173.20
19/08/2025 16:30:13.755 50   173.18
      50 173.18
      50 173.18
19/08/2025 16:29:49.337 2   173.06
      2 173.06
      2 173.06
19/08/2025 16:28:30.468 1   173.08
      1 173.08
      1 173.08
19/08/2025 16:28:17.097 140   173.00
      140 173.00
      140 173.00
19/08/2025 16:26:56.784 4   173.22
      4 173.22
      4 173.22
19/08/2025 16:24:53.065 5   173.26
      5 173.26
      5 173.26
19/08/2025 16:24:15.865 44   173.44
      44 173.44
      44 173.44
19/08/2025 16:22:42.602 7   173.44
      7 173.44
      7 173.44
19/08/2025 16:19:50.726 3   173.34
      3 173.34
      3 173.34
19/08/2025 16:19:45.293 1   173.42
      1 173.42
      1 173.42
19/08/2025 16:19:29.045 5   173.32
      5 173.32
      5 173.32
19/08/2025 16:18:12.497 5   173.34
      5 173.34
      5 173.34
19/08/2025 16:17:03.518 10   173.18
      10 173.18
      10 173.18
19/08/2025 16:15:08.364 10   173.60
      10 173.60
      10 173.60
19/08/2025 16:14:21.911 3   173.54
      3 173.54
      3 173.54
19/08/2025 16:12:08.341 5   173.62
      5 173.62
      5 173.62
19/08/2025 16:11:40.045 10   173.80
      10 173.80
      10 173.80
19/08/2025 16:11:07.553 65   173.92
      65 173.92
      65 173.92
19/08/2025 16:07:10.522 114   174.10
      114 174.10
      114 174.10
19/08/2025 16:02:39.276 6   173.78
      6 173.78
      6 173.78
19/08/2025 16:00:48.323 6   173.64
      6 173.64
      6 173.64
19/08/2025 16:00:15.566 20   173.50
      20 173.50
      20 173.50
19/08/2025 15:53:08.023 12   173.06
      12 173.06
      12 173.06
19/08/2025 15:52:28.850 9   172.94
      9 172.94
      9 172.94
19/08/2025 15:48:32.794 9   172.90
      9 172.90
      9 172.90
19/08/2025 15:48:32.704 100   173.00
      10 173.00
      100 173.00
      90 173.00
19/08/2025 15:44:12.584 42   173.56
      42 173.56
      42 173.56
19/08/2025 15:43:22.255 5   173.72
      5 173.72
      5 173.72
19/08/2025 15:39:44.777 11   173.34
      11 173.34
      11 173.34
19/08/2025 15:39:37.744 70   173.38
      70 173.38
      70 173.38
19/08/2025 15:38:41.638 15   173.30
      15 173.30
      15 173.30
19/08/2025 15:38:35.170 12   173.30
      12 173.30
      12 173.30
19/08/2025 15:36:13.316 1   173.32
      1 173.32
      1 173.32
19/08/2025 15:33:23.432 24   173.48
      24 173.48
      24 173.48
19/08/2025 15:31:25.486 70   174.00
      50 174.00
      70 174.00
      20 174.00
19/08/2025 15:30:13.473 52   174.60
      52 174.60
      21 174.60
      31 174.60
19/08/2025 15:22:27.668 209   174.32
      209 174.32
      209 174.32
19/08/2025 15:21:12.339 31   174.44
      5 174.44
      31 174.44
      15 174.44
      11 174.44
19/08/2025 15:21:12.290 18   174.44
      18 174.44
      18 174.44
19/08/2025 15:20:53.010 52   174.44
      28 174.44
      18 174.44
      6 174.44
      52 174.44
19/08/2025 15:20:52.941 19   174.44
      19 174.44
      19 174.44
19/08/2025 15:20:31.279 70   174.44
      70 174.44
      70 174.44
19/08/2025 15:19:45.824 6   174.46
      6 174.46
      6 174.46
19/08/2025 15:19:42.188 20   174.30
      20 174.30
      20 174.30
19/08/2025 15:19:26.226 98   174.44
      15 174.44
      18 174.44
      21 174.44
      98 174.44
      1 174.44
      42 174.44
      1 174.44
19/08/2025 15:19:26.139 5   174.44
      5 174.44
      5 174.44
19/08/2025 15:17:38.272 7   174.46
      7 174.46
      7 174.46
19/08/2025 15:17:37.573 1   174.46
      1 174.46
      1 174.46
19/08/2025 15:07:59.024 22   174.36
      22 174.36
      22 174.36
19/08/2025 15:07:24.229 15   174.20
      15 174.20
      15 174.20
19/08/2025 15:03:58.092 100   174.22
      100 174.22
      100 174.22
19/08/2025 15:01:15.128 7   174.18
      7 174.18
      7 174.18
19/08/2025 14:59:56.613 100   174.34
      100 174.34
      100 174.34
19/08/2025 14:58:20.195 12   174.34
      12 174.34
      12 174.34
19/08/2025 14:36:28.984 32   174.56
      32 174.56
      32 174.56
19/08/2025 14:32:31.966 42   174.40
      42 174.40
      42 174.40
19/08/2025 14:30:22.918 12   174.30
      12 174.30
      12 174.30
19/08/2025 14:22:08.157 1   174.28
      1 174.28
      1 174.28
19/08/2025 14:21:10.803 6   174.18
      6 174.18
      6 174.18
19/08/2025 14:20:06.822 32   174.24
      32 174.24
      32 174.24
19/08/2025 14:14:44.165 3   174.32
      3 174.32
      3 174.32
19/08/2025 14:13:05.937 80   174.32
      80 174.32
      80 174.32
19/08/2025 14:12:18.379 2   174.18
      2 174.18
      2 174.18
19/08/2025 13:52:51.995 1   174.44
      1 174.44
      1 174.44
19/08/2025 13:23:30.688 7   174.34
      7 174.34
      7 174.34
19/08/2025 13:08:23.591 28   174.08
      28 174.08
      28 174.08
19/08/2025 13:06:32.508 28   174.16
      28 174.16
      28 174.16
19/08/2025 13:00:09.942 4   174.26
      4 174.26
      4 174.26
19/08/2025 12:54:12.468 1   174.22
      1 174.22
      1 174.22
19/08/2025 12:37:47.582 25   174.34
      25 174.34
      25 174.34
19/08/2025 12:19:28.422 6   174.54
      6 174.54
      6 174.54
19/08/2025 12:11:39.338 12   174.48
      12 174.48
      12 174.48
19/08/2025 12:02:27.073 11   174.62
      11 174.62
      11 174.62
19/08/2025 11:51:45.584 7   174.62
      7 174.62
      7 174.62
19/08/2025 11:45:43.408 70   174.76
      70 174.76
      70 174.76
19/08/2025 11:40:47.577 7   174.58
      7 174.58
      7 174.58
19/08/2025 11:35:29.617 17   174.70
      17 174.70
      17 174.70
19/08/2025 11:24:35.139 10   174.84
      10 174.84
      10 174.84
19/08/2025 11:21:58.694 4   174.66
      4 174.66
      4 174.66
19/08/2025 11:09:03.494 6   174.64
      6 174.64
      6 174.64
19/08/2025 11:08:25.221 3   174.80
      3 174.80
      3 174.80
19/08/2025 11:05:03.084 32   174.56
      32 174.56
      32 174.56
19/08/2025 10:56:15.114 11   174.58
      11 174.58
      11 174.58
19/08/2025 10:49:52.693 30   174.42
      30 174.42
      30 174.42
19/08/2025 10:38:16.565 10   174.50
      10 174.50
      10 174.50
19/08/2025 10:36:57.250 1   174.42
      1 174.42
      1 174.42
19/08/2025 10:36:48.626 4   174.42
      4 174.42
      4 174.42
19/08/2025 10:34:11.937 10   174.32
      10 174.32
      10 174.32
19/08/2025 10:32:57.026 58   174.40
      58 174.40
      58 174.40
19/08/2025 10:28:04.888 12   174.22
      12 174.22
      12 174.22
19/08/2025 10:19:16.979 6   174.22
      6 174.22
      6 174.22
19/08/2025 10:12:02.670 250   174.40
      250 174.40
      250 174.40
19/08/2025 10:07:33.816 80   174.32
      80 174.32
      80 174.32
19/08/2025 10:07:16.943 12   174.46
      12 174.46
      12 174.46
19/08/2025 09:57:46.542 1   174.48
      1 174.48
      1 174.48
19/08/2025 09:56:50.203 2   174.52
      2 174.52
      2 174.52
19/08/2025 09:56:13.109 44   174.56
      44 174.56
      44 174.56
19/08/2025 09:48:10.015 2   174.58
      2 174.58
      2 174.58
19/08/2025 09:45:16.711 5   174.60
      5 174.60
      5 174.60
19/08/2025 09:43:32.598 18   174.80
      18 174.80
      18 174.80
19/08/2025 09:43:32.518 21   174.80
      21 174.80
      21 174.80
19/08/2025 09:41:58.684 80   174.64
      80 174.64
      80 174.64
19/08/2025 09:39:08.403 7   174.84
      7 174.84
      7 174.84
19/08/2025 09:37:35.127 6   174.84
      6 174.84
      6 174.84
19/08/2025 09:31:20.196 2   174.70
      2 174.70
      2 174.70
19/08/2025 09:30:34.587 11   174.90
      11 174.90
      11 174.90
19/08/2025 09:30:25.595 3   174.70
      3 174.70
      3 174.70
19/08/2025 09:28:17.926 1   174.68
      1 174.68
      1 174.68
19/08/2025 09:23:50.591 85   174.74
      85 174.74
      85 174.74
19/08/2025 09:22:37.026 85   174.68
      85 174.68
      85 174.68
19/08/2025 09:20:54.505 65   174.64
      65 174.64
      65 174.64
19/08/2025 09:17:48.910 10   174.78
      10 174.78
      10 174.78
19/08/2025 09:06:12.152 13   174.64
      13 174.64
      13 174.64
19/08/2025 08:59:43.676 1   175.28
      1 175.28
      1 175.28
19/08/2025 08:36:16.260 1   174.54
      1 174.54
      1 174.54
19/08/2025 08:21:55.951 1   175.28
      1 175.28
      1 175.28
19/08/2025 08:14:30.786 2   174.54
      2 174.54
      2 174.54
19/08/2025 08:09:21.459 5   174.54
      5 174.54
      5 174.54
19/08/2025 08:06:00.776 2   174.54
      2 174.54
      2 174.54
19/08/2025 08:00:32.229 2   174.54
      2 174.54
      2 174.54
19/08/2025 07:53:23.979 175   175.14
      175 175.14
      175 175.14
19/08/2025 07:31:07.786 70   174.96
      60 174.96
      70 174.96
      10 174.96
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)