Tradegate Exchange

Alphabet Inc. Class C

245

233

274.65

Date	Time	Volume	Order Volume	Price
10/12/2025	21:57:53.147	6		274.65
			6	274.65
			6	274.65
10/12/2025	21:56:06.979	20		274.80
			20	274.80
			20	274.80
10/12/2025	21:56:04.391	10		274.85
			10	274.85
			10	274.85
10/12/2025	21:47:45.193	5		275.00
			5	275.00
			3	275.00
			2	275.00
10/12/2025	21:45:22.398	10		274.85
			10	274.85
			10	274.85
10/12/2025	21:45:03.768	5		274.80
			5	274.80
			5	274.80
10/12/2025	21:44:15.823	100		274.60
			100	274.60
			100	274.60
10/12/2025	21:41:30.925	16		274.30
			16	274.30
			16	274.30
10/12/2025	21:38:44.693	35		274.50
			35	274.50
			35	274.50
10/12/2025	21:38:28.636	20		274.35
			20	274.35
			20	274.35
10/12/2025	21:33:49.584	5		274.25
			5	274.25
			5	274.25
10/12/2025	21:29:11.168	8		273.85
			8	273.85
			8	273.85
10/12/2025	21:25:25.607	341		273.95
			341	273.95
			341	273.95
10/12/2025	21:20:02.525	4		274.10
			4	274.10
			4	274.10
10/12/2025	21:13:33.500	15		274.35
			15	274.35
			15	274.35
10/12/2025	21:10:22.504	4		274.05
			4	274.05
			4	274.05
10/12/2025	20:59:19.681	120		274.55
			120	274.55
			120	274.55
10/12/2025	20:56:00.420	1		274.35
			1	274.35
			1	274.35
10/12/2025	20:54:27.535	5		274.70
			5	274.70
			5	274.70
10/12/2025	20:52:24.483	140		274.30
			140	274.30
			140	274.30
10/12/2025	20:47:04.781	1		274.05
			1	274.05
			1	274.05
10/12/2025	20:46:47.568	2		274.00
			2	274.00
			2	274.00
10/12/2025	20:37:35.649	2		273.60
			2	273.60
			2	273.60
10/12/2025	20:35:46.606	350		273.60
			350	273.60
			350	273.60
10/12/2025	20:35:32.702	20		273.75
			20	273.75
			20	273.75
10/12/2025	20:32:56.710	250		273.25
			250	273.25
			250	273.25
10/12/2025	20:32:40.573	1		273.45
			1	273.45
			1	273.45
10/12/2025	20:17:29.790	3		273.55
			3	273.55
			3	273.55
10/12/2025	20:17:08.553	1		273.80
			1	273.80
			1	273.80
10/12/2025	20:16:49.595	100		273.65
			100	273.65
			100	273.65
10/12/2025	20:13:39.730	4		273.25
			4	273.25
			4	273.25
10/12/2025	20:11:34.684	85		273.60
			85	273.60
			85	273.60
10/12/2025	20:10:48.625	4		273.85
			4	273.85
			4	273.85
10/12/2025	20:10:38.872	1		273.80
			1	273.80
			1	273.80
10/12/2025	20:09:52.064	2		273.60
			2	273.60
			2	273.60
10/12/2025	20:09:05.488	2		273.55
			2	273.55
			2	273.55
10/12/2025	20:02:00.843	10		272.85
			10	272.85
			10	272.85
10/12/2025	19:54:51.080	1		271.60
			1	271.60
			1	271.60
10/12/2025	19:43:36.051	3		271.90
			3	271.90
			3	271.90
10/12/2025	19:30:27.946	20		271.50
			20	271.50
			20	271.50
10/12/2025	19:17:52.782	2		272.70
			2	272.70
			2	272.70
10/12/2025	19:07:29.214	16		272.65
			16	272.65
			16	272.65
10/12/2025	19:01:32.818	11		272.40
			11	272.40
			11	272.40
10/12/2025	19:00:41.740	10		272.50
			10	272.50
			10	272.50
10/12/2025	18:57:25.685	9		272.60
			9	272.60
			9	272.60
10/12/2025	18:55:16.598	238		272.45
			238	272.45
			238	272.45
10/12/2025	18:54:06.231	6		272.60
			6	272.60
			6	272.60
10/12/2025	18:51:13.074	20		272.50
			20	272.50
			20	272.50
10/12/2025	18:48:00.106	1		272.50
			1	272.50
			1	272.50
10/12/2025	18:39:32.744	40		272.20
			40	272.20
			40	272.20
10/12/2025	18:37:47.973	1		272.30
			1	272.30
			1	272.30
10/12/2025	18:30:12.916	7		271.95
			7	271.95
			7	271.95
10/12/2025	18:23:38.038	5		272.45
			5	272.45
			5	272.45
10/12/2025	18:19:44.041	60		272.50
			60	272.50
			60	272.50
10/12/2025	18:11:53.887	1		272.70
			1	272.70
			1	272.70
10/12/2025	18:11:18.976	1		272.45
			1	272.45
			1	272.45
10/12/2025	18:06:40.723	110		272.95
			110	272.95
			110	272.95
10/12/2025	18:03:02.458	11		273.10
			11	273.10
			11	273.10
10/12/2025	18:00:50.454	5		273.10
			5	273.10
			5	273.10
10/12/2025	18:00:01.404	8		273.15
			8	273.15
			8	273.15
10/12/2025	17:57:37.323	200		273.30
			200	273.30
			200	273.30
10/12/2025	17:44:59.835	1		272.95
			1	272.95
			1	272.95
10/12/2025	17:42:33.721	104		273.05
			104	273.05
			104	273.05
10/12/2025	17:41:28.246	14		273.10
			14	273.10
			14	273.10
10/12/2025	17:41:08.868	20		273.15
			20	273.15
			20	273.15
10/12/2025	17:37:26.301	9		273.35
			9	273.35
			9	273.35
10/12/2025	17:34:31.339	1		273.50
			1	273.50
			1	273.50
10/12/2025	17:34:30.921	18		273.50
			18	273.50
			18	273.50
10/12/2025	17:28:37.987	5		273.50
			5	273.50
			5	273.50
10/12/2025	17:18:06.002	10		273.35
			10	273.35
			10	273.35
10/12/2025	17:17:12.434	165		273.35
			165	273.35
			165	273.35
10/12/2025	17:15:01.834	1		273.40
			1	273.40
			1	273.40
10/12/2025	17:09:57.445	2		273.00
			2	273.00
			2	273.00
10/12/2025	17:03:19.426	18		272.90
			18	272.90
			18	272.90
10/12/2025	17:02:28.645	4		272.90
			4	272.90
			4	272.90
10/12/2025	16:59:31.439	6		273.05
			6	273.05
			6	273.05
10/12/2025	16:57:03.554	8		272.90
			8	272.90
			8	272.90
10/12/2025	16:54:39.318	20		273.25
			20	273.25
			20	273.25
10/12/2025	16:42:43.559	40		273.40
			40	273.40
			40	273.40
10/12/2025	16:37:43.544	188		273.10
			188	273.10
			188	273.10
10/12/2025	16:37:28.687	130		273.15
			130	273.15
			130	273.15
10/12/2025	16:35:22.356	10		273.25
			10	273.25
			10	273.25
10/12/2025	16:28:47.059	1		273.75
			1	273.75
			1	273.75
10/12/2025	16:27:56.559	10		273.75
			10	273.75
			10	273.75
10/12/2025	16:27:52.925	36		273.95
			36	273.95
			36	273.95
10/12/2025	16:26:42.979	104		273.55
			104	273.55
			104	273.55
10/12/2025	16:26:07.115	2		273.70
			2	273.70
			2	273.70
10/12/2025	16:25:59.649	1		273.85
			1	273.85
			1	273.85
10/12/2025	16:25:16.615	1		273.95
			1	273.95
			1	273.95
10/12/2025	16:25:15.309	1		273.90
			1	273.90
			1	273.90
10/12/2025	16:17:59.940	3		273.70
			3	273.70
			3	273.70
10/12/2025	16:17:51.894	1		273.80
			1	273.80
			1	273.80
10/12/2025	16:09:03.736	40		274.05
			40	274.05
			40	274.05
10/12/2025	16:08:16.522	10		273.70
			10	273.70
			10	273.70
10/12/2025	16:07:08.756	6		273.85
			6	273.85
			6	273.85
10/12/2025	16:06:02.505	1		273.95
			1	273.95
			1	273.95
10/12/2025	16:02:42.357	1		273.10
			1	273.10
			1	273.10
10/12/2025	16:02:19.861	5		272.80
			5	272.80
			5	272.80
10/12/2025	16:00:02.676	1		272.85
			1	272.85
			1	272.85
10/12/2025	15:56:44.065	6		272.25
			6	272.25
			6	272.25
10/12/2025	15:56:06.451	611		272.30
			611	272.30
			611	272.30
10/12/2025	15:52:21.950	30		272.60
			30	272.60
			30	272.60
10/12/2025	15:50:00.768	2		273.25
			2	273.25
			2	273.25
10/12/2025	15:42:45.162	2		273.10
			2	273.10
			2	273.10
10/12/2025	15:41:53.915	5		272.75
			5	272.75
			5	272.75
10/12/2025	15:39:36.963	1		273.00
			1	273.00
			1	273.00
10/12/2025	15:39:08.089	1		273.05
			1	273.05
			1	273.05
10/12/2025	15:38:04.465	8		273.55
			8	273.55
			8	273.55
10/12/2025	15:37:10.758	10		273.00
			10	273.00
			10	273.00
10/12/2025	15:36:22.813	2		271.90
			2	271.90
			2	271.90
10/12/2025	15:33:52.678	40		272.10
			40	272.10
			40	272.10
10/12/2025	15:27:25.522	4		271.70
			4	271.70
			4	271.70
10/12/2025	15:18:23.438	18		272.05
			18	272.05
			18	272.05
10/12/2025	15:15:25.188	20		272.15
			20	272.15
			20	272.15
10/12/2025	15:11:31.699	80		271.80
			80	271.80
			80	271.80
10/12/2025	15:08:52.011	10		271.50
			10	271.50
			10	271.50
10/12/2025	15:01:56.305	5		271.75
			5	271.75
			5	271.75
10/12/2025	14:53:07.615	5		272.00
			5	272.00
			5	272.00
10/12/2025	14:41:59.127	368		272.15
			368	272.15
			368	272.15
10/12/2025	14:38:09.527	10		272.40
			10	272.40
			10	272.40
10/12/2025	14:35:07.242	1		272.35
			1	272.35
			1	272.35
10/12/2025	14:34:51.146	1		272.20
			1	272.20
			1	272.20
10/12/2025	14:25:15.127	4		272.65
			4	272.65
			4	272.65
10/12/2025	14:17:59.501	17		272.20
			17	272.20
			17	272.20
10/12/2025	14:16:13.188	40		272.20
			40	272.20
			40	272.20
10/12/2025	14:16:05.816	3		272.20
			3	272.20
			3	272.20
10/12/2025	14:15:42.567	100		272.15
			100	272.15
			100	272.15
10/12/2025	14:12:00.991	7		272.15
			7	272.15
			7	272.15
10/12/2025	14:11:09.831	100		272.15
			100	272.15
			100	272.15
10/12/2025	14:03:21.549	21		271.60
			21	271.60
			21	271.60
10/12/2025	13:59:37.989	1		271.40
			1	271.40
			1	271.40
10/12/2025	13:47:33.804	50		271.40
			50	271.40
			50	271.40
10/12/2025	13:43:24.447	1		271.45
			1	271.45
			1	271.45
10/12/2025	13:42:44.919	16		271.25
			16	271.25
			16	271.25
10/12/2025	13:34:32.786	4		271.60
			4	271.60
			4	271.60
10/12/2025	13:31:57.962	2		271.60
			2	271.60
			2	271.60
10/12/2025	13:31:54.107	4		271.60
			4	271.60
			4	271.60
10/12/2025	13:29:57.728	4		271.55
			4	271.55
			4	271.55
10/12/2025	13:21:49.583	20		271.05
			20	271.05
			20	271.05
10/12/2025	13:19:45.341	8		271.10
			8	271.10
			8	271.10
10/12/2025	13:17:35.918	2		271.25
			2	271.25
			2	271.25
10/12/2025	13:14:45.538	300		271.40
			300	271.40
			300	271.40
10/12/2025	13:14:40.733	300		271.35
			300	271.35
			300	271.35
10/12/2025	13:14:15.306	300		271.40
			300	271.40
			300	271.40
10/12/2025	13:06:46.643	3		271.30
			3	271.30
			3	271.30
10/12/2025	12:49:18.547	19		272.05
			19	272.05
			19	272.05
10/12/2025	12:43:36.345	55		271.80
			55	271.80
			55	271.80
10/12/2025	12:42:20.681	8		271.80
			8	271.80
			8	271.80
10/12/2025	12:42:20.571	1		272.00
			1	272.00
			1	272.00
10/12/2025	12:38:51.774	15		272.20
			15	272.20
			15	272.20
10/12/2025	12:37:31.517	35		272.45
			35	272.45
			35	272.45
10/12/2025	12:27:42.714	10		272.30
			10	272.30
			10	272.30
10/12/2025	12:26:22.656	1		272.45
			1	272.45
			1	272.45
10/12/2025	12:14:07.313	53		272.55
			53	272.55
			53	272.55
10/12/2025	12:05:48.734	62		272.40
			62	272.40
			62	272.40
10/12/2025	12:05:48.654	10		272.40
			10	272.40
			10	272.40
10/12/2025	12:05:48.599	37		272.40
			5	272.40
			37	272.40
			25	272.40
			7	272.40
10/12/2025	12:05:48.544	5		272.40
			5	272.40
			5	272.40
10/12/2025	12:05:48.362	1		272.40
			1	272.40
			1	272.40
10/12/2025	12:05:48.344	11		272.40
			11	272.40
			11	272.40
10/12/2025	12:05:46.647	2		272.40
			2	272.40
			2	272.40
10/12/2025	12:05:46.603	27		272.40
			27	272.40
			27	272.40
10/12/2025	12:05:46.514	33		272.40
			9	272.40
			7	272.40
			17	272.40
			33	272.40
10/12/2025	12:05:46.451	6		272.40
			4	272.40
			2	272.40
			6	272.40
10/12/2025	12:05:46.411	44		272.40
			44	272.40
			44	272.40
10/12/2025	12:01:29.858	3		272.30
			3	272.30
			3	272.30
10/12/2025	12:01:22.415	2		272.60
			2	272.60
			2	272.60
10/12/2025	11:56:55.084	40		272.70
			40	272.70
			40	272.70
10/12/2025	11:30:45.106	445		272.30
			445	272.30
			445	272.30
10/12/2025	11:30:18.887	500		272.30
			500	272.30
			500	272.30
10/12/2025	11:27:58.101	30		272.85
			30	272.85
			30	272.85
10/12/2025	11:27:06.183	10		273.00
			10	273.00
			10	273.00
10/12/2025	11:23:43.059	28		273.10
			28	273.10
			28	273.10
10/12/2025	11:22:42.525	2		273.00
			2	273.00
			2	273.00
10/12/2025	11:22:30.859	5		273.30
			5	273.30
			5	273.30
10/12/2025	11:22:05.548	14		272.95
			14	272.95
			14	272.95
10/12/2025	11:21:41.102	500		273.20
			500	273.20
			500	273.20
10/12/2025	11:21:02.923	10		273.20
			10	273.20
			10	273.20
10/12/2025	11:19:12.661	80		273.30
			80	273.30
			80	273.30
10/12/2025	11:17:20.042	15		273.30
			15	273.30
			15	273.30
10/12/2025	11:12:41.665	7		273.45
			7	273.45
			7	273.45
10/12/2025	11:11:12.218	3		273.55
			3	273.55
			3	273.55
10/12/2025	10:56:50.215	8		273.60
			8	273.60
			8	273.60
10/12/2025	10:56:46.387	2		273.65
			2	273.65
			2	273.65
10/12/2025	10:52:53.189	5		273.55
			5	273.55
			5	273.55
10/12/2025	10:46:13.129	40		273.35
			40	273.35
			40	273.35
10/12/2025	10:45:18.107	40		273.45
			40	273.45
			40	273.45
10/12/2025	10:39:47.806	6		273.65
			6	273.65
			6	273.65
10/12/2025	10:37:56.253	22		273.65
			22	273.65
			22	273.65
10/12/2025	10:36:55.944	10		273.70
			10	273.70
			10	273.70
10/12/2025	10:34:23.952	1		273.30
			1	273.30
			1	273.30
10/12/2025	10:31:41.694	43		273.40
			43	273.40
			43	273.40
10/12/2025	10:31:22.384	36		273.65
			36	273.65
			36	273.65
10/12/2025	10:28:31.013	33		273.45
			33	273.45
			33	273.45
10/12/2025	10:25:18.457	18		273.65
			18	273.65
			18	273.65
10/12/2025	10:24:50.123	6		273.65
			6	273.65
			6	273.65
10/12/2025	10:22:24.987	20		273.45
			20	273.45
			20	273.45
10/12/2025	10:21:28.147	1		273.60
			1	273.60
			1	273.60
10/12/2025	10:10:18.378	2		273.40
			2	273.40
			2	273.40
10/12/2025	10:10:06.294	33		273.15
			33	273.15
			33	273.15
10/12/2025	10:02:44.473	1		272.85
			1	272.85
			1	272.85
10/12/2025	10:00:26.655	367		273.15
			367	273.15
			367	273.15
10/12/2025	10:00:26.578	30		273.10
			30	273.10
			30	273.10
10/12/2025	09:46:08.147	3		272.80
			3	272.80
			3	272.80
10/12/2025	09:41:18.440	2		273.00
			2	273.00
			2	273.00
10/12/2025	09:38:53.140	1		273.25
			1	273.25
			1	273.25
10/12/2025	09:36:49.558	10		273.25
			10	273.25
			10	273.25
10/12/2025	09:22:04.713	11		273.50
			6	273.50
			5	273.50
			11	273.50
10/12/2025	09:16:03.524	5		273.05
			5	273.05
			5	273.05
10/12/2025	09:13:42.431	150		273.45
			150	273.45
			150	273.45
10/12/2025	09:13:12.362	1		273.05
			1	273.05
			1	273.05
10/12/2025	09:10:35.081	109		273.30
			109	273.30
			109	273.30
10/12/2025	09:10:21.743	183		273.35
			183	273.35
			183	273.35
10/12/2025	09:02:01.475	220		273.00
			220	273.00
			220	273.00
10/12/2025	09:01:21.232	88		272.95
			88	272.95
			88	272.95
10/12/2025	09:01:12.075	88		272.95
			88	272.95
			88	272.95
10/12/2025	09:00:48.538	88		272.95
			88	272.95
			88	272.95
10/12/2025	08:49:25.468	25		273.00
			8	273.00
			17	273.00
			25	273.00
10/12/2025	08:30:07.262	10		273.30
			10	273.30
			10	273.30
10/12/2025	08:24:44.543	7		273.30
			7	273.30
			7	273.30
10/12/2025	08:22:20.054	1		273.30
			1	273.30
			1	273.30
10/12/2025	08:20:06.614	1		273.30
			1	273.30
			1	273.30
10/12/2025	08:19:30.685	1		272.35
			1	272.35
			1	272.35
10/12/2025	08:16:38.854	2		273.30
			2	273.30
			2	273.30
10/12/2025	08:15:55.093	10		272.35
			10	272.35
			10	272.35
10/12/2025	08:13:29.353	2		272.35
			2	272.35
			2	272.35
10/12/2025	08:06:07.880	2		272.35
			2	272.35
			2	272.35
10/12/2025	08:01:53.333	4		272.35
			4	272.35
			4	272.35
10/12/2025	08:00:20.772	1		273.30
			1	273.30
			1	273.30
10/12/2025	08:00:04.545	8		272.35
			8	272.35
			8	272.35
10/12/2025	07:57:17.058	5		272.35
			5	272.35
			5	272.35
10/12/2025	07:30:01.384	83		272.00
			35	272.00
			2	272.00
			48	272.00
			61	272.00
			20	272.00
10/12/2025	07:30:01.361	29		273.35
			29	273.35
			4	273.35
			25	273.35

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: 1 605.50
Ask: 1 610.00
Volume: 56 598
-2.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice