Alphabet Inc. Class A

307

239

140.66

Date Time Volume Order Volume Price
30/04/2025 09:15:46.568 300   140.66
      300 140.66
      300 140.66
30/04/2025 09:14:40.841 198   140.60
      198 140.60
      198 140.60
30/04/2025 09:14:29.521 8   140.66
      8 140.66
      8 140.66
30/04/2025 09:14:05.644 500   140.58
      490 140.58
      500 140.58
      10 140.58
30/04/2025 09:14:05.220 50   140.66
      50 140.66
      50 140.66
30/04/2025 09:13:35.327 300   140.58
      300 140.58
      300 140.58
30/04/2025 09:13:07.119 100   140.58
      100 140.58
      100 140.58
30/04/2025 09:12:02.819 30   140.46
      30 140.46
      30 140.46
30/04/2025 09:11:18.629 314   140.52
      314 140.52
      314 140.52
30/04/2025 09:10:54.137 4   140.58
      4 140.58
      4 140.58
30/04/2025 09:10:50.255 50   140.58
      50 140.58
      50 140.58
30/04/2025 09:10:44.201 15   140.58
      15 140.58
      15 140.58
30/04/2025 09:10:17.946 20   140.58
      20 140.58
      20 140.58
30/04/2025 09:09:58.046 10   140.48
      10 140.48
      8 140.48
      2 140.48
30/04/2025 09:09:24.574 4   140.58
      4 140.58
      4 140.58
30/04/2025 09:09:16.529 15   140.58
      15 140.58
      15 140.58
30/04/2025 09:07:50.275 120   140.58
      120 140.58
      120 140.58
30/04/2025 09:07:13.496 25   140.46
      25 140.46
      25 140.46
30/04/2025 09:07:12.683 40   140.46
      40 140.46
      40 140.46
30/04/2025 09:06:44.955 10   140.56
      10 140.56
      10 140.56
30/04/2025 09:06:43.484 10   140.56
      10 140.56
      10 140.56
30/04/2025 09:06:05.331 337   140.56
      7 140.56
      330 140.56
      40 140.56
      2 140.56
      7 140.56
      284 140.56
      4 140.56
30/04/2025 09:01:40.694 1   140.58
      1 140.58
      1 140.58
30/04/2025 09:01:10.832 70   140.56
      70 140.56
      70 140.56
30/04/2025 08:59:51.663 200   140.46
      200 140.46
      200 140.46
30/04/2025 08:59:26.945 4   140.58
      4 140.58
      4 140.58
30/04/2025 08:59:07.693 500   140.46
      500 140.46
      500 140.46
30/04/2025 08:59:07.317 135   140.46
      135 140.46
      25 140.46
      110 140.46
30/04/2025 08:59:02.147 10   140.46
      10 140.46
      10 140.46
30/04/2025 08:58:29.535 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:57:40.052 237   140.58
      237 140.58
      235 140.58
      2 140.58
30/04/2025 08:57:27.311 300   140.58
      300 140.58
      300 140.58
30/04/2025 08:57:22.143 75   140.58
      75 140.58
      75 140.58
30/04/2025 08:56:55.807 5   140.58
      5 140.58
      5 140.58
30/04/2025 08:56:27.701 250   140.46
      250 140.46
      250 140.46
30/04/2025 08:56:20.545 250   140.46
      250 140.46
      250 140.46
30/04/2025 08:56:10.041 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:55:58.813 8   140.58
      8 140.58
      8 140.58
30/04/2025 08:55:28.246 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:54:35.425 140   140.58
      140 140.58
      140 140.58
30/04/2025 08:54:30.096 250   140.42
      250 140.42
      250 140.42
30/04/2025 08:54:11.549 2   140.58
      2 140.58
      2 140.58
30/04/2025 08:53:17.405 500   140.42
      500 140.42
      500 140.42
30/04/2025 08:53:11.968 20   140.58
      20 140.58
      20 140.58
30/04/2025 08:53:00.724 100   140.42
      100 140.42
      100 140.42
30/04/2025 08:53:00.064 6   140.58
      6 140.58
      6 140.58
30/04/2025 08:52:52.366 27   140.58
      27 140.58
      27 140.58
30/04/2025 08:52:39.229 3   140.58
      3 140.58
      3 140.58
30/04/2025 08:52:03.425 428   140.42
      428 140.42
      428 140.42
30/04/2025 08:51:49.911 15   140.58
      15 140.58
      15 140.58
30/04/2025 08:51:04.172 30   140.58
      30 140.58
      30 140.58
30/04/2025 08:50:13.111 20   140.50
      20 140.50
      20 140.50
30/04/2025 08:50:09.157 2   140.58
      2 140.58
      2 140.58
30/04/2025 08:49:49.812 25   140.58
      25 140.58
      25 140.58
30/04/2025 08:49:43.425 4   140.58
      4 140.58
      4 140.58
30/04/2025 08:49:14.505 13   140.58
      13 140.58
      13 140.58
30/04/2025 08:49:05.535 20   140.58
      20 140.58
      20 140.58
30/04/2025 08:48:20.585 1   140.58
      1 140.58
      1 140.58
30/04/2025 08:47:59.552 90   140.02
      90 140.02
      90 140.02
30/04/2025 08:47:54.410 3   140.02
      3 140.02
      3 140.02
30/04/2025 08:47:39.216 2   140.58
      2 140.58
      2 140.58
30/04/2025 08:47:34.263 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:47:02.794 8   140.58
      8 140.58
      8 140.58
30/04/2025 08:46:21.006 7   140.58
      7 140.58
      7 140.58
30/04/2025 08:46:01.255 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:45:59.228 15   140.58
      15 140.58
      15 140.58
30/04/2025 08:45:44.870 7   140.58
      7 140.58
      7 140.58
30/04/2025 08:44:43.873 2   140.58
      2 140.58
      2 140.58
30/04/2025 08:44:41.791 20   140.58
      20 140.58
      20 140.58
30/04/2025 08:44:34.661 5   140.10
      5 140.10
      5 140.10
30/04/2025 08:44:30.132 20   140.30
      20 140.30
      20 140.30
30/04/2025 08:44:26.766 200   140.34
      200 140.34
      200 140.34
30/04/2025 08:44:07.805 420   140.40
      420 140.40
      420 140.40
30/04/2025 08:44:06.198 4   140.58
      4 140.58
      4 140.58
30/04/2025 08:43:39.674 1   140.58
      1 140.58
      1 140.58
30/04/2025 08:43:03.947 14   140.58
      14 140.58
      14 140.58
30/04/2025 08:42:25.766 15   140.58
      15 140.58
      15 140.58
30/04/2025 08:41:55.631 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:41:47.549 2   140.58
      2 140.58
      2 140.58
30/04/2025 08:41:10.314 10   140.58
      10 140.58
      10 140.58
30/04/2025 08:40:55.125 3   140.58
      3 140.58
      3 140.58
30/04/2025 08:40:19.364 100   140.66
      100 140.66
      100 140.66
30/04/2025 08:39:29.395 15   140.66
      15 140.66
      15 140.66
30/04/2025 08:39:05.934 50   140.66
      50 140.66
      50 140.66
30/04/2025 08:38:51.021 50   140.66
      50 140.66
      50 140.66
30/04/2025 08:38:45.458 124   140.40
      124 140.40
      124 140.40
30/04/2025 08:38:10.549 20   140.66
      20 140.66
      20 140.66
30/04/2025 08:37:34.349 20   140.66
      20 140.66
      20 140.66
30/04/2025 08:36:52.206 4   140.66
      4 140.66
      4 140.66
30/04/2025 08:35:59.940 3   140.40
      3 140.40
      3 140.40
30/04/2025 08:35:26.416 10   140.70
      10 140.70
      10 140.70
30/04/2025 08:35:20.679 40   140.70
      40 140.70
      40 140.70
30/04/2025 08:33:51.514 35   140.70
      35 140.70
      35 140.70
30/04/2025 08:32:45.109 5   140.70
      5 140.70
      5 140.70
30/04/2025 08:32:36.775 8   140.70
      8 140.70
      8 140.70
30/04/2025 08:31:51.800 400   140.62
      400 140.62
      400 140.62
30/04/2025 08:31:49.448 400   140.64
      400 140.64
      400 140.64
30/04/2025 08:31:41.740 400   140.64
      400 140.64
      400 140.64
30/04/2025 08:31:35.214 249   140.60
      249 140.60
      249 140.60
30/04/2025 08:31:33.388 177   140.80
      177 140.80
      177 140.80
30/04/2025 08:31:28.704 4 000   140.74
      4 000 140.74
      4 000 140.74
30/04/2025 08:31:15.011 300   140.76
      300 140.76
      300 140.76
30/04/2025 08:31:11.914 300   140.76
      3 140.76
      300 140.76
      297 140.76
30/04/2025 08:31:02.956 300   140.76
      300 140.76
      300 140.76
30/04/2025 08:30:59.341 194   140.76
      194 140.76
      194 140.76
30/04/2025 08:30:57.007 600   140.78
      400 140.78
      600 140.78
      200 140.78
30/04/2025 08:30:52.500 200   140.76
      197 140.76
      200 140.76
      3 140.76
30/04/2025 08:30:20.499 18   140.76
      18 140.76
      18 140.76
30/04/2025 08:29:38.457 115   140.76
      115 140.76
      115 140.76
30/04/2025 08:29:37.654 125   140.76
      125 140.76
      125 140.76
30/04/2025 08:29:20.970 40   140.76
      40 140.76
      40 140.76
30/04/2025 08:28:17.991 10   140.76
      10 140.76
      10 140.76
30/04/2025 08:28:00.527 24   140.76
      24 140.76
      24 140.76
30/04/2025 08:27:56.314 8   140.76
      8 140.76
      8 140.76
30/04/2025 08:26:33.729 2   140.76
      2 140.76
      2 140.76
30/04/2025 08:26:28.083 10   140.76
      10 140.76
      10 140.76
30/04/2025 08:26:11.495 10   140.76
      10 140.76
      10 140.76
30/04/2025 08:26:02.806 160   140.36
      160 140.36
      160 140.36
30/04/2025 08:25:52.561 258   140.40
      258 140.40
      258 140.40
30/04/2025 08:25:51.860 50   140.40
      50 140.40
      50 140.40
30/04/2025 08:24:38.743 10   140.76
      10 140.76
      10 140.76
30/04/2025 08:24:34.848 124   140.40
      124 140.40
      124 140.40
30/04/2025 08:24:15.927 10   140.80
      10 140.80
      10 140.80
30/04/2025 08:24:04.369 10   140.80
      10 140.80
      10 140.80
30/04/2025 08:23:57.677 46   140.40
      46 140.40
      46 140.40
30/04/2025 08:23:08.720 143   140.80
      143 140.80
      143 140.80
30/04/2025 08:21:45.253 10   140.80
      10 140.80
      10 140.80
30/04/2025 08:21:36.309 3   140.80
      3 140.80
      3 140.80
30/04/2025 08:21:18.006 1   140.80
      1 140.80
      1 140.80
30/04/2025 08:21:03.122 4   140.80
      4 140.80
      4 140.80
30/04/2025 08:20:35.701 120   140.80
      120 140.80
      120 140.80
30/04/2025 08:18:49.235 300   140.36
      300 140.36
      300 140.36
30/04/2025 08:18:48.530 49   140.36
      15 140.36
      34 140.36
      49 140.36
30/04/2025 08:18:15.586 25   140.86
      25 140.86
      25 140.86
30/04/2025 08:17:01.787 50   140.86
      50 140.86
      50 140.86
30/04/2025 08:16:51.947 300   140.86
      300 140.86
      300 140.86
30/04/2025 08:16:35.898 4   140.86
      4 140.86
      4 140.86
30/04/2025 08:15:41.858 5   140.86
      5 140.86
      5 140.86
30/04/2025 08:15:37.796 10   140.86
      10 140.86
      10 140.86
30/04/2025 08:15:28.259 70   140.36
      70 140.36
      70 140.36
30/04/2025 08:15:25.381 5   140.86
      5 140.86
      5 140.86
30/04/2025 08:15:01.427 100   140.36
      100 140.36
      100 140.36
30/04/2025 08:14:53.998 2   140.86
      2 140.86
      2 140.86
30/04/2025 08:14:11.387 4   140.36
      4 140.36
      4 140.36
30/04/2025 08:14:05.366 6   140.86
      6 140.86
      6 140.86
30/04/2025 08:13:35.961 15   140.36
      15 140.36
      15 140.36
30/04/2025 08:13:27.008 3   140.86
      3 140.86
      3 140.86
30/04/2025 08:13:20.802 3   140.86
      3 140.86
      3 140.86
30/04/2025 08:13:03.337 14   140.86
      14 140.86
      14 140.86
30/04/2025 08:12:41.027 239   140.40
      239 140.40
      239 140.40
30/04/2025 08:11:27.865 4   140.68
      4 140.68
      4 140.68
30/04/2025 08:09:58.326 50   140.68
      50 140.68
      50 140.68
30/04/2025 08:09:39.556 2   140.68
      2 140.68
      2 140.68
30/04/2025 08:08:22.493 69   140.68
      33 140.68
      69 140.68
      36 140.68
30/04/2025 08:08:08.229 320   140.68
      20 140.68
      300 140.68
      320 140.68
30/04/2025 08:07:58.248 100   140.30
      100 140.30
      100 140.30
30/04/2025 08:07:52.654 200   140.32
      200 140.32
      200 140.32
30/04/2025 08:07:34.218 4   140.32
      4 140.32
      4 140.32
30/04/2025 08:06:44.109 5   140.68
      5 140.68
      5 140.68
30/04/2025 08:06:19.047 2   140.68
      2 140.68
      2 140.68
30/04/2025 08:06:03.437 26   140.74
      20 140.74
      26 140.74
      1 140.74
      5 140.74
30/04/2025 08:05:54.535 125   140.40
      125 140.40
      125 140.40
30/04/2025 08:05:43.123 14   140.74
      14 140.74
      14 140.74
30/04/2025 08:05:41.093 20   140.70
      20 140.70
      20 140.70
30/04/2025 08:05:38.908 250   140.60
      250 140.60
      250 140.60
30/04/2025 08:05:36.007 185   140.56
      185 140.56
      185 140.56
30/04/2025 08:05:33.794 5   140.54
      5 140.54
      5 140.54
30/04/2025 08:05:27.849 1   140.54
      1 140.54
      1 140.54
30/04/2025 08:05:18.480 225   140.40
      225 140.40
      225 140.40
30/04/2025 08:05:09.421 3   140.32
      3 140.32
      3 140.32
30/04/2025 08:04:40.978 1   140.54
      1 140.54
      1 140.54
30/04/2025 08:04:37.729 1   140.54
      1 140.54
      1 140.54
30/04/2025 08:03:18.281 140   140.20
      140 140.20
      140 140.20
30/04/2025 08:03:08.748 10   140.54
      10 140.54
      10 140.54
30/04/2025 08:01:46.735 140   140.20
      140 140.20
      140 140.20
30/04/2025 08:01:41.195 5   140.54
      5 140.54
      5 140.54
30/04/2025 08:01:28.443 50   140.54
      50 140.54
      50 140.54
30/04/2025 08:00:38.407 3   140.20
      3 140.20
      3 140.20
30/04/2025 08:00:32.816 93   140.54
      93 140.54
      93 140.54
30/04/2025 08:00:27.958 70   140.54
      70 140.54
      70 140.54
30/04/2025 07:59:54.634 96   140.20
      96 140.20
      96 140.20
30/04/2025 07:59:44.045 10   140.54
      10 140.54
      10 140.54
30/04/2025 07:59:17.906 53   140.54
      53 140.54
      53 140.54
30/04/2025 07:57:14.559 20   140.20
      20 140.20
      20 140.20
30/04/2025 07:57:01.478 22   140.20
      22 140.20
      22 140.20
30/04/2025 07:55:56.956 10   140.54
      10 140.54
      10 140.54
30/04/2025 07:55:49.221 7   140.54
      7 140.54
      7 140.54
30/04/2025 07:55:08.586 90   140.54
      90 140.54
      90 140.54
30/04/2025 07:55:04.075 11   140.54
      11 140.54
      11 140.54
30/04/2025 07:54:20.289 25   140.54
      25 140.54
      25 140.54
30/04/2025 07:53:52.233 100   140.54
      100 140.54
      100 140.54
30/04/2025 07:53:46.450 20   140.54
      20 140.54
      20 140.54
30/04/2025 07:53:46.037 7   140.54
      7 140.54
      7 140.54
30/04/2025 07:53:22.651 5   140.02
      5 140.02
      5 140.02
30/04/2025 07:52:57.511 20   140.54
      20 140.54
      20 140.54
30/04/2025 07:52:26.884 3   140.54
      3 140.54
      3 140.54
30/04/2025 07:51:33.396 20   140.54
      20 140.54
      20 140.54
30/04/2025 07:51:22.387 45   140.54
      45 140.54
      45 140.54
30/04/2025 07:50:55.129 20   140.50
      20 140.50
      20 140.50
30/04/2025 07:50:52.954 5   140.54
      5 140.54
      5 140.54
30/04/2025 07:50:36.364 50   140.54
      50 140.54
      50 140.54
30/04/2025 07:49:28.702 20   140.54
      20 140.54
      20 140.54
30/04/2025 07:48:31.897 40   140.54
      40 140.54
      40 140.54
30/04/2025 07:48:20.901 20   140.54
      20 140.54
      20 140.54
30/04/2025 07:47:45.332 3   140.54
      3 140.54
      3 140.54
30/04/2025 07:47:26.810 30   140.54
      30 140.54
      30 140.54
30/04/2025 07:46:19.836 253   140.20
      253 140.20
      253 140.20
30/04/2025 07:45:51.645 10   140.54
      10 140.54
      10 140.54
30/04/2025 07:45:25.478 4   140.58
      4 140.58
      4 140.58
30/04/2025 07:45:08.537 3   140.58
      3 140.58
      3 140.58
30/04/2025 07:45:02.529 3   140.58
      3 140.58
      3 140.58
30/04/2025 07:44:32.556 3   140.58
      3 140.58
      3 140.58
30/04/2025 07:44:30.422 33   140.58
      33 140.58
      33 140.58
30/04/2025 07:42:35.442 70   140.58
      70 140.58
      70 140.58
30/04/2025 07:42:30.387 3   140.54
      3 140.54
      3 140.54
30/04/2025 07:42:25.285 300   140.40
      300 140.40
      300 140.40
30/04/2025 07:41:36.076 14   140.54
      14 140.54
      14 140.54
30/04/2025 07:41:32.442 71   140.54
      71 140.54
      71 140.54
30/04/2025 07:41:15.532 300   140.40
      300 140.40
      300 140.40
30/04/2025 07:41:12.418 3   140.40
      3 140.40
      3 140.40
30/04/2025 07:41:10.508 1   140.40
      1 140.40
      1 140.40
30/04/2025 07:41:08.598 120   140.40
      120 140.40
      120 140.40
30/04/2025 07:41:02.905 500   140.54
      500 140.54
      500 140.54
30/04/2025 07:40:59.360 200   140.54
      200 140.54
      200 140.54
30/04/2025 07:39:46.277 300   140.58
      300 140.58
      300 140.58
30/04/2025 07:38:34.097 10   140.58
      10 140.58
      10 140.58
30/04/2025 07:38:34.036 15   140.58
      15 140.58
      15 140.58
30/04/2025 07:38:28.689 245   140.30
      245 140.30
      245 140.30
30/04/2025 07:38:19.504 3   140.28
      3 140.28
      3 140.28
30/04/2025 07:38:02.844 1   140.28
      1 140.28
      1 140.28
30/04/2025 07:37:58.865 7   140.02
      7 140.02
      7 140.02
30/04/2025 07:37:39.952 25   140.28
      25 140.28
      25 140.28
30/04/2025 07:36:07.472 10   140.38
      10 140.38
      10 140.38
30/04/2025 07:35:59.573 30   140.48
      30 140.48
      30 140.48
30/04/2025 07:35:53.509 24   140.50
      24 140.50
      24 140.50
30/04/2025 07:35:23.740 72   140.22
      72 140.22
      72 140.22
30/04/2025 07:35:17.973 200   140.24
      200 140.24
      200 140.24
30/04/2025 07:34:09.771 100   140.40
      3 140.40
      2 140.40
      2 140.40
      71 140.40
      15 140.40
      100 140.40
      2 140.40
      5 140.40
30/04/2025 07:34:05.895 1 149   140.46
      11 140.46
      10 140.46
      3 140.46
      5 140.46
      35 140.46
      1 140.46
      15 140.46
      7 140.46
      1 140.46
      30 140.46
      21 140.46
      35 140.46
      18 140.46
      10 140.46
      10 140.46
      30 140.46
      10 140.46
      18 140.46
      200 140.46
      80 140.46
      20 140.46
      15 140.46
      546 140.46
      1 140.46
      15 140.46
      8 140.46
      2 140.46
      4 140.46
      52 140.46
      44 140.46
      500 140.46
      35 140.46
      10 140.46
      35 140.46
      75 140.46
      8 140.46
      60 140.46
      4 140.46
      10 140.46
      71 140.46
      1 140.46
      2 140.46
      66 140.46
      22 140.46
      100 140.46
      2 140.46
      15 140.46
      25 140.46
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)