Alphabet Inc. Class A

1449

1347

271.50

       

Date Time Volume Order Volume Price
02/12/2025 21:59:06.687 30   271.50
      30 271.50
      30 271.50
02/12/2025 21:58:51.348 15   271.40
      15 271.40
      15 271.40
02/12/2025 21:57:23.248 1   271.35
      1 271.35
      1 271.35
02/12/2025 21:56:24.346 7   271.65
      7 271.65
      7 271.65
02/12/2025 21:56:04.453 10   271.50
      10 271.50
      10 271.50
02/12/2025 21:55:06.429 2   271.45
      2 271.45
      2 271.45
02/12/2025 21:54:11.524 151   271.35
      151 271.35
      151 271.35
02/12/2025 21:53:09.470 3   271.45
      3 271.45
      3 271.45
02/12/2025 21:50:00.384 643   271.25
      643 271.25
      643 271.25
02/12/2025 21:49:38.005 4   271.30
      4 271.30
      4 271.30
02/12/2025 21:48:57.710 2   271.15
      2 271.15
      2 271.15
02/12/2025 21:48:05.671 12   271.40
      12 271.40
      12 271.40
02/12/2025 21:45:20.719 20   271.35
      20 271.35
      20 271.35
02/12/2025 21:44:07.166 5   271.35
      5 271.35
      5 271.35
02/12/2025 21:43:24.772 1   271.05
      1 271.05
      1 271.05
02/12/2025 21:43:01.762 300   271.15
      300 271.15
      300 271.15
02/12/2025 21:42:56.264 24   271.05
      24 271.05
      24 271.05
02/12/2025 21:42:50.388 37   271.05
      37 271.05
      37 271.05
02/12/2025 21:41:52.935 11   271.10
      11 271.10
      5 271.10
      6 271.10
02/12/2025 21:41:10.412 18   271.25
      18 271.25
      18 271.25
02/12/2025 21:38:18.354 2   271.50
      2 271.50
      2 271.50
02/12/2025 21:37:35.708 1   271.25
      1 271.25
      1 271.25
02/12/2025 21:34:34.121 12   271.80
      12 271.80
      12 271.80
02/12/2025 21:32:29.258 18   271.85
      18 271.85
      18 271.85
02/12/2025 21:29:56.982 2   271.75
      2 271.75
      2 271.75
02/12/2025 21:29:55.157 25   271.75
      25 271.75
      25 271.75
02/12/2025 21:28:37.365 4   271.50
      4 271.50
      4 271.50
02/12/2025 21:25:43.761 1 000   271.50
      1 000 271.50
      1 000 271.50
02/12/2025 21:24:48.592 128   271.55
      128 271.55
      128 271.55
02/12/2025 21:24:12.499 33   271.75
      33 271.75
      33 271.75
02/12/2025 21:22:59.519 3   271.60
      3 271.60
      3 271.60
02/12/2025 21:19:23.655 4   271.65
      4 271.65
      4 271.65
02/12/2025 21:18:12.047 4   271.65
      4 271.65
      4 271.65
02/12/2025 21:14:28.635 183   271.80
      183 271.80
      183 271.80
02/12/2025 21:14:27.886 100   271.65
      100 271.65
      100 271.65
02/12/2025 21:14:19.847 200   271.85
      200 271.85
      200 271.85
02/12/2025 21:11:18.866 5   271.80
      5 271.80
      5 271.80
02/12/2025 21:10:29.200 10   272.00
      10 272.00
      10 272.00
02/12/2025 21:09:49.987 5   271.80
      5 271.80
      5 271.80
02/12/2025 21:09:45.805 10   272.00
      10 272.00
      10 272.00
02/12/2025 21:09:14.102 3   271.95
      3 271.95
      3 271.95
02/12/2025 21:08:41.445 1   271.90
      1 271.90
      1 271.90
02/12/2025 21:08:37.639 4   272.00
      4 272.00
      4 272.00
02/12/2025 21:03:49.790 103   272.20
      103 272.20
      103 272.20
02/12/2025 21:03:08.163 2   272.15
      2 272.15
      2 272.15
02/12/2025 21:02:34.276 300   272.35
      300 272.35
      300 272.35
02/12/2025 21:00:48.555 30   272.15
      30 272.15
      30 272.15
02/12/2025 21:00:16.784 3   272.15
      3 272.15
      3 272.15
02/12/2025 20:59:48.308 50   272.10
      50 272.10
      50 272.10
02/12/2025 20:58:58.578 14   272.05
      14 272.05
      14 272.05
02/12/2025 20:58:49.685 5   272.10
      5 272.10
      5 272.10
02/12/2025 20:57:52.750 5   272.30
      5 272.30
      5 272.30
02/12/2025 20:57:00.800 1   272.30
      1 272.30
      1 272.30
02/12/2025 20:56:52.448 2   272.45
      2 272.45
      2 272.45
02/12/2025 20:56:42.341 2   272.50
      2 272.50
      2 272.50
02/12/2025 20:55:42.623 40   272.25
      40 272.25
      40 272.25
02/12/2025 20:54:58.868 1   272.40
      1 272.40
      1 272.40
02/12/2025 20:54:54.455 10   272.45
      10 272.45
      10 272.45
02/12/2025 20:54:23.066 4   272.25
      4 272.25
      4 272.25
02/12/2025 20:53:20.027 1   272.60
      1 272.60
      1 272.60
02/12/2025 20:52:57.552 15   272.35
      15 272.35
      15 272.35
02/12/2025 20:49:16.068 5   272.15
      5 272.15
      5 272.15
02/12/2025 20:48:56.010 13   271.90
      13 271.90
      13 271.90
02/12/2025 20:46:46.095 100   271.90
      100 271.90
      100 271.90
02/12/2025 20:45:32.217 10   271.90
      10 271.90
      10 271.90
02/12/2025 20:44:32.841 7   272.20
      7 272.20
      7 272.20
02/12/2025 20:42:25.172 50   272.20
      50 272.20
      50 272.20
02/12/2025 20:40:28.865 20   272.55
      20 272.55
      20 272.55
02/12/2025 20:40:16.849 1   272.55
      1 272.55
      1 272.55
02/12/2025 20:38:24.798 2   272.55
      2 272.55
      2 272.55
02/12/2025 20:37:20.097 3   272.80
      3 272.80
      3 272.80
02/12/2025 20:36:46.252 60   272.60
      60 272.60
      60 272.60
02/12/2025 20:34:53.510 10   272.85
      10 272.85
      10 272.85
02/12/2025 20:34:52.499 1   272.85
      1 272.85
      1 272.85
02/12/2025 20:30:52.332 70   272.60
      70 272.60
      70 272.60
02/12/2025 20:28:19.618 10   272.50
      10 272.50
      10 272.50
02/12/2025 20:27:36.880 2   272.35
      2 272.35
      2 272.35
02/12/2025 20:27:36.309 2   272.35
      2 272.35
      2 272.35
02/12/2025 20:27:10.648 1   272.50
      1 272.50
      1 272.50
02/12/2025 20:27:00.719 15   272.30
      15 272.30
      15 272.30
02/12/2025 20:26:56.475 4   272.25
      4 272.25
      4 272.25
02/12/2025 20:26:30.705 15   272.10
      15 272.10
      15 272.10
02/12/2025 20:24:34.713 4   272.05
      4 272.05
      4 272.05
02/12/2025 20:24:20.278 1   272.00
      1 272.00
      1 272.00
02/12/2025 20:24:16.799 4   272.20
      4 272.20
      4 272.20
02/12/2025 20:24:04.311 3   272.05
      3 272.05
      3 272.05
02/12/2025 20:23:47.594 17   272.05
      12 272.05
      17 272.05
      5 272.05
02/12/2025 20:22:45.907 15   272.20
      15 272.20
      15 272.20
02/12/2025 20:22:18.062 1   272.30
      1 272.30
      1 272.30
02/12/2025 20:22:07.495 1   272.30
      1 272.30
      1 272.30
02/12/2025 20:21:37.594 148   272.20
      148 272.20
      148 272.20
02/12/2025 20:21:26.563 10   272.45
      10 272.45
      10 272.45
02/12/2025 20:20:00.180 3   272.30
      3 272.30
      3 272.30
02/12/2025 20:19:49.514 1   272.50
      1 272.50
      1 272.50
02/12/2025 20:14:48.998 6   272.65
      6 272.65
      6 272.65
02/12/2025 20:14:09.934 3   272.70
      3 272.70
      3 272.70
02/12/2025 20:14:08.970 3   272.70
      3 272.70
      3 272.70
02/12/2025 20:12:41.776 1   272.80
      1 272.80
      1 272.80
02/12/2025 20:12:15.491 1   272.80
      1 272.80
      1 272.80
02/12/2025 20:11:22.403 40   272.70
      40 272.70
      40 272.70
02/12/2025 20:10:01.201 10   272.90
      10 272.90
      10 272.90
02/12/2025 20:06:20.975 68   272.85
      68 272.85
      68 272.85
02/12/2025 20:02:57.214 1   272.55
      1 272.55
      1 272.55
02/12/2025 20:02:18.509 8   272.60
      8 272.60
      8 272.60
02/12/2025 20:00:10.463 1   272.80
      1 272.80
      1 272.80
02/12/2025 19:58:19.369 35   272.65
      35 272.65
      35 272.65
02/12/2025 19:58:17.177 1   272.70
      1 272.70
      1 272.70
02/12/2025 19:57:56.594 9   272.60
      9 272.60
      9 272.60
02/12/2025 19:57:18.819 1   272.70
      1 272.70
      1 272.70
02/12/2025 19:56:14.439 10   272.50
      10 272.50
      10 272.50
02/12/2025 19:55:05.061 28   272.50
      28 272.50
      28 272.50
02/12/2025 19:53:07.594 50   272.80
      50 272.80
      50 272.80
02/12/2025 19:53:01.734 30   272.60
      30 272.60
      30 272.60
02/12/2025 19:52:46.260 50   272.55
      50 272.55
      50 272.55
02/12/2025 19:52:28.517 5   272.70
      5 272.70
      5 272.70
02/12/2025 19:52:09.821 3   272.70
      3 272.70
      3 272.70
02/12/2025 19:51:35.183 8   272.40
      8 272.40
      8 272.40
02/12/2025 19:50:53.431 5   272.40
      5 272.40
      5 272.40
02/12/2025 19:50:42.799 30   272.55
      30 272.55
      30 272.55
02/12/2025 19:50:41.868 20   272.55
      20 272.55
      20 272.55
02/12/2025 19:50:13.989 1   272.60
      1 272.60
      1 272.60
02/12/2025 19:49:40.600 5   272.60
      5 272.60
      5 272.60
02/12/2025 19:49:24.350 50   272.45
      50 272.45
      50 272.45
02/12/2025 19:48:10.798 1   272.60
      1 272.60
      1 272.60
02/12/2025 19:47:59.929 3   272.35
      3 272.35
      3 272.35
02/12/2025 19:47:36.881 1   272.60
      1 272.60
      1 272.60
02/12/2025 19:46:36.059 4   272.60
      4 272.60
      4 272.60
02/12/2025 19:45:04.476 10   272.60
      10 272.60
      10 272.60
02/12/2025 19:44:38.525 10   272.40
      10 272.40
      10 272.40
02/12/2025 19:43:04.514 5   272.50
      5 272.50
      5 272.50
02/12/2025 19:43:01.039 26   272.45
      26 272.45
      26 272.45
02/12/2025 19:42:58.907 2   272.30
      2 272.30
      2 272.30
02/12/2025 19:42:39.367 2   272.45
      2 272.45
      2 272.45
02/12/2025 19:42:26.058 4   272.45
      4 272.45
      4 272.45
02/12/2025 19:40:59.111 4   272.10
      4 272.10
      4 272.10
02/12/2025 19:39:36.648 25   272.50
      25 272.50
      25 272.50
02/12/2025 19:38:27.042 5   272.50
      5 272.50
      5 272.50
02/12/2025 19:34:52.268 30   272.30
      30 272.30
      30 272.30
02/12/2025 19:33:55.713 2   272.45
      2 272.45
      2 272.45
02/12/2025 19:33:01.964 5   272.25
      5 272.25
      5 272.25
02/12/2025 19:32:33.056 1   272.50
      1 272.50
      1 272.50
02/12/2025 19:30:41.964 40   272.65
      40 272.65
      40 272.65
02/12/2025 19:30:23.728 20   272.55
      20 272.55
      20 272.55
02/12/2025 19:29:27.648 20   272.35
      20 272.35
      20 272.35
02/12/2025 19:29:20.832 1   272.60
      1 272.60
      1 272.60
02/12/2025 19:29:12.199 16   272.60
      12 272.60
      16 272.60
      4 272.60
02/12/2025 19:26:01.585 5   272.15
      5 272.15
      5 272.15
02/12/2025 19:25:44.319 100   272.25
      100 272.25
      100 272.25
02/12/2025 19:25:08.262 200   272.30
      200 272.30
      200 272.30
02/12/2025 19:24:54.445 2   272.25
      2 272.25
      2 272.25
02/12/2025 19:24:22.120 2   272.40
      2 272.40
      2 272.40
02/12/2025 19:23:51.348 20   272.15
      20 272.15
      20 272.15
02/12/2025 19:23:39.035 1   272.35
      1 272.35
      1 272.35
02/12/2025 19:22:15.174 55   272.45
      55 272.45
      55 272.45
02/12/2025 19:20:49.624 165   272.30
      165 272.30
      165 272.30
02/12/2025 19:20:14.929 4   272.10
      4 272.10
      4 272.10
02/12/2025 19:17:49.947 16   272.00
      16 272.00
      1 272.00
      15 272.00
02/12/2025 19:17:32.770 19   271.75
      19 271.75
      19 271.75
02/12/2025 19:15:48.359 5   271.35
      5 271.35
      5 271.35
02/12/2025 19:15:14.664 5   271.40
      5 271.40
      5 271.40
02/12/2025 19:14:57.730 5   271.30
      5 271.30
      5 271.30
02/12/2025 19:12:30.454 3   271.35
      3 271.35
      3 271.35
02/12/2025 19:12:20.285 1   271.45
      1 271.45
      1 271.45
02/12/2025 19:11:49.336 81   271.40
      81 271.40
      81 271.40
02/12/2025 19:11:33.452 10   271.50
      10 271.50
      10 271.50
02/12/2025 19:11:31.389 1   271.30
      1 271.30
      1 271.30
02/12/2025 19:11:24.691 1   271.45
      1 271.45
      1 271.45
02/12/2025 19:11:20.075 15   271.25
      15 271.25
      15 271.25
02/12/2025 19:10:08.559 148   271.65
      148 271.65
      148 271.65
02/12/2025 19:09:11.328 8   271.70
      8 271.70
      8 271.70
02/12/2025 19:08:30.025 1   271.70
      1 271.70
      1 271.70
02/12/2025 19:07:45.895 4   271.50
      4 271.50
      4 271.50
02/12/2025 19:07:08.198 1   271.80
      1 271.80
      1 271.80
02/12/2025 19:06:28.137 3   271.55
      3 271.55
      3 271.55
02/12/2025 19:04:44.326 3   271.30
      3 271.30
      3 271.30
02/12/2025 19:04:37.536 1   271.45
      1 271.45
      1 271.45
02/12/2025 19:04:14.670 1   271.25
      1 271.25
      1 271.25
02/12/2025 19:03:04.868 37   271.40
      37 271.40
      37 271.40
02/12/2025 19:02:41.941 3   271.35
      3 271.35
      3 271.35
02/12/2025 19:02:05.549 4   271.15
      4 271.15
      4 271.15
02/12/2025 19:02:02.399 50   271.20
      50 271.20
      50 271.20
02/12/2025 19:00:37.739 18   270.80
      18 270.80
      18 270.80
02/12/2025 19:00:27.630 1   270.80
      1 270.80
      1 270.80
02/12/2025 19:00:24.920 6   270.95
      6 270.95
      6 270.95
02/12/2025 18:59:38.462 10   270.90
      10 270.90
      10 270.90
02/12/2025 18:58:48.114 10   271.10
      10 271.10
      10 271.10
02/12/2025 18:58:45.118 21   271.00
      3 271.00
      10 271.00
      18 271.00
      11 271.00
02/12/2025 18:58:14.760 5   271.05
      5 271.05
      5 271.05
02/12/2025 18:56:30.134 2   271.05
      2 271.05
      2 271.05
02/12/2025 18:56:04.698 25   271.05
      25 271.05
      25 271.05
02/12/2025 18:55:32.754 3   271.20
      3 271.20
      3 271.20
02/12/2025 18:55:03.787 4   271.35
      4 271.35
      4 271.35
02/12/2025 18:53:48.084 2   271.25
      2 271.25
      2 271.25
02/12/2025 18:53:40.406 4   271.25
      4 271.25
      4 271.25
02/12/2025 18:52:23.451 22   271.40
      22 271.40
      22 271.40
02/12/2025 18:51:30.157 4   271.65
      4 271.65
      4 271.65
02/12/2025 18:50:48.717 4   271.70
      4 271.70
      4 271.70
02/12/2025 18:50:12.937 9   271.60
      9 271.60
      9 271.60
02/12/2025 18:49:59.012 5   271.65
      5 271.65
      5 271.65
02/12/2025 18:49:34.825 19   271.30
      19 271.30
      19 271.30
02/12/2025 18:48:58.368 2   271.50
      2 271.50
      2 271.50
02/12/2025 18:48:27.224 90   271.30
      90 271.30
      90 271.30
02/12/2025 18:47:57.487 5   271.65
      5 271.65
      5 271.65
02/12/2025 18:46:45.156 5   271.65
      5 271.65
      5 271.65
02/12/2025 18:46:22.473 8   271.50
      8 271.50
      4 271.50
      4 271.50
02/12/2025 18:45:31.873 100   271.60
      100 271.60
      100 271.60
02/12/2025 18:43:43.005 50   271.55
      50 271.55
      50 271.55
02/12/2025 18:41:18.901 7   271.45
      7 271.45
      7 271.45
02/12/2025 18:40:53.467 2   271.60
      2 271.60
      2 271.60
02/12/2025 18:40:30.115 3   271.40
      3 271.40
      3 271.40
02/12/2025 18:40:29.350 70   271.60
      70 271.60
      70 271.60
02/12/2025 18:40:18.233 4   271.40
      4 271.40
      4 271.40
02/12/2025 18:40:16.731 1   271.60
      1 271.60
      1 271.60
02/12/2025 18:40:11.753 4   271.55
      4 271.55
      4 271.55
02/12/2025 18:40:07.871 1   271.55
      1 271.55
      1 271.55
02/12/2025 18:39:50.253 223   271.45
      223 271.45
      223 271.45
02/12/2025 18:39:36.184 10   271.50
      10 271.50
      10 271.50
02/12/2025 18:39:05.665 1   271.35
      1 271.35
      1 271.35
02/12/2025 18:38:47.655 22   271.60
      22 271.60
      22 271.60
02/12/2025 18:37:41.567 2   271.85
      2 271.85
      2 271.85
02/12/2025 18:35:50.559 185   271.80
      185 271.80
      185 271.80
02/12/2025 18:34:38.284 7   271.95
      7 271.95
      7 271.95
02/12/2025 18:34:34.292 40   271.95
      40 271.95
      40 271.95
02/12/2025 18:34:32.148 40   271.90
      40 271.90
      40 271.90
02/12/2025 18:33:41.785 1   272.05
      1 272.05
      1 272.05
02/12/2025 18:33:06.478 2   272.15
      2 272.15
      2 272.15
02/12/2025 18:33:00.609 20   272.15
      20 272.15
      20 272.15
02/12/2025 18:32:12.383 3   272.25
      3 272.25
      3 272.25
02/12/2025 18:32:01.773 15   272.05
      15 272.05
      15 272.05
02/12/2025 18:31:36.633 4   271.95
      4 271.95
      4 271.95
02/12/2025 18:31:31.251 36   272.00
      36 272.00
      36 272.00
02/12/2025 18:31:10.110 1   272.15
      1 272.15
      1 272.15
02/12/2025 18:30:09.748 20   272.00
      20 272.00
      20 272.00
02/12/2025 18:29:43.267 15   272.20
      15 272.20
      15 272.20
02/12/2025 18:29:21.636 43   272.15
      43 272.15
      43 272.15
02/12/2025 18:28:15.378 4   272.25
      4 272.25
      4 272.25
02/12/2025 18:27:54.740 15   272.15
      15 272.15
      15 272.15
02/12/2025 18:24:23.506 40   272.00
      40 272.00
      40 272.00
02/12/2025 18:24:21.604 2   272.00
      2 272.00
      2 272.00
02/12/2025 18:24:17.372 2   272.00
      2 272.00
      2 272.00
02/12/2025 18:23:34.461 37   272.05
      37 272.05
      37 272.05
02/12/2025 18:23:08.938 1   271.90
      1 271.90
      1 271.90
02/12/2025 18:20:32.936 1   272.35
      1 272.35
      1 272.35
02/12/2025 18:18:36.354 12   271.95
      12 271.95
      12 271.95
02/12/2025 18:15:19.963 6   271.50
      6 271.50
      6 271.50
02/12/2025 18:15:16.463 6   271.50
      6 271.50
      6 271.50
02/12/2025 18:14:48.160 153   271.45
      153 271.45
      153 271.45
02/12/2025 18:13:49.767 2   271.20
      2 271.20
      2 271.20
02/12/2025 18:13:36.092 20   271.40
      20 271.40
      20 271.40
02/12/2025 18:11:54.098 10   271.25
      10 271.25
      10 271.25
02/12/2025 18:10:18.991 15   271.25
      15 271.25
      15 271.25
02/12/2025 18:09:05.550 5   271.20
      5 271.20
      5 271.20
02/12/2025 18:07:08.475 180   271.20
      180 271.20
      180 271.20
02/12/2025 18:06:40.553 5   271.25
      5 271.25
      5 271.25
02/12/2025 18:05:45.524 1   271.35
      1 271.35
      1 271.35
02/12/2025 18:04:54.877 4   271.45
      4 271.45
      4 271.45
02/12/2025 18:03:31.760 2   271.50
      2 271.50
      2 271.50
02/12/2025 18:02:56.033 1   271.70
      1 271.70
      1 271.70
02/12/2025 18:01:15.071 35   271.55
      35 271.55
      35 271.55
02/12/2025 18:00:57.263 2   271.50
      2 271.50
      2 271.50
02/12/2025 18:00:51.439 200   271.45
      200 271.45
      200 271.45
02/12/2025 18:00:48.305 3   271.60
      3 271.60
      3 271.60
02/12/2025 18:00:38.403 5   271.55
      5 271.55
      5 271.55
02/12/2025 18:00:06.819 155   271.30
      155 271.30
      155 271.30
02/12/2025 17:59:35.937 30   271.45
      30 271.45
      30 271.45
02/12/2025 17:59:26.474 10   271.45
      10 271.45
      10 271.45
02/12/2025 17:56:41.542 1   271.40
      1 271.40
      1 271.40
02/12/2025 17:55:43.474 1   271.50
      1 271.50
      1 271.50
02/12/2025 17:55:31.921 2   271.50
      2 271.50
      2 271.50
02/12/2025 17:55:20.468 10   271.50
      10 271.50
      10 271.50
02/12/2025 17:54:57.839 1   271.45
      1 271.45
      1 271.45
02/12/2025 17:54:54.644 16   271.25
      16 271.25
      16 271.25
02/12/2025 17:54:30.703 3   271.25
      3 271.25
      3 271.25
02/12/2025 17:54:23.355 1   271.50
      1 271.50
      1 271.50
02/12/2025 17:54:11.555 3   271.40
      3 271.40
      3 271.40
02/12/2025 17:54:04.682 6   271.40
      6 271.40
      6 271.40
02/12/2025 17:53:27.297 2   271.60
      2 271.60
      2 271.60
02/12/2025 17:52:27.361 100   271.60
      100 271.60
      100 271.60
02/12/2025 17:51:43.838 1   271.55
      1 271.55
      1 271.55
02/12/2025 17:51:34.176 159   271.65
      159 271.65
      159 271.65
02/12/2025 17:49:07.998 19   271.45
      19 271.45
      19 271.45
02/12/2025 17:49:05.788 25   271.45
      25 271.45
      25 271.45
02/12/2025 17:48:21.914 30   271.25
      30 271.25
      30 271.25
02/12/2025 17:47:53.239 580   271.35
      580 271.35
      580 271.35
02/12/2025 17:47:52.620 8   271.55
      8 271.55
      8 271.55
02/12/2025 17:47:48.078 2   271.35
      2 271.35
      2 271.35
02/12/2025 17:45:08.880 14   271.60
      14 271.60
      14 271.60
02/12/2025 17:45:04.234 100   271.60
      100 271.60
      100 271.60
02/12/2025 17:44:48.489 1   271.80
      1 271.80
      1 271.80
02/12/2025 17:44:20.506 1   271.45
      1 271.45
      1 271.45
02/12/2025 17:42:42.674 20   271.50
      20 271.50
      20 271.50
02/12/2025 17:42:40.255 10   271.70
      10 271.70
      10 271.70
02/12/2025 17:41:38.074 4   271.90
      4 271.90
      4 271.90
02/12/2025 17:41:34.397 2   271.95
      2 271.95
      2 271.95
02/12/2025 17:40:37.440 74   271.85
      74 271.85
      74 271.85
02/12/2025 17:39:38.293 100   271.35
      100 271.35
      100 271.35
02/12/2025 17:38:37.747 50   271.70
      50 271.70
      50 271.70
02/12/2025 17:38:12.958 70   271.80
      70 271.80
      70 271.80
02/12/2025 17:37:51.162 15   271.60
      15 271.60
      15 271.60
02/12/2025 17:37:04.007 6   271.45
      6 271.45
      6 271.45
02/12/2025 17:36:37.809 1   271.50
      1 271.50
      1 271.50
02/12/2025 17:36:15.995 1   271.25
      1 271.25
      1 271.25
02/12/2025 17:36:15.261 1   271.25
      1 271.25
      1 271.25
02/12/2025 17:36:00.167 3   271.15
      3 271.15
      3 271.15
02/12/2025 17:35:44.872 1   271.30
      1 271.30
      1 271.30
02/12/2025 17:35:20.194 20   271.20
      20 271.20
      20 271.20
02/12/2025 17:35:05.092 1   271.00
      1 271.00
      1 271.00
02/12/2025 17:35:00.097 12   271.20
      12 271.20
      12 271.20
02/12/2025 17:33:52.465 2   271.15
      2 271.15
      2 271.15
02/12/2025 17:33:40.079 4   271.15
      4 271.15
      4 271.15
02/12/2025 17:33:32.515 20   271.20
      20 271.20
      20 271.20
02/12/2025 17:33:31.822 12   270.95
      12 270.95
      12 270.95
02/12/2025 17:32:37.933 20   270.70
      20 270.70
      20 270.70
02/12/2025 17:32:18.458 1   270.90
      1 270.90
      1 270.90
02/12/2025 17:31:54.173 6   270.85
      6 270.85
      6 270.85
02/12/2025 17:31:20.082 2   270.65
      2 270.65
      2 270.65
02/12/2025 17:31:06.318 3   270.85
      3 270.85
      3 270.85
02/12/2025 17:30:28.845 8   271.05
      8 271.05
      8 271.05
02/12/2025 17:29:40.259 2   271.15
      2 271.15
      2 271.15
02/12/2025 17:28:30.445 26   270.75
      26 270.75
      26 270.75
02/12/2025 17:28:17.140 20   270.55
      20 270.55
      20 270.55
02/12/2025 17:27:55.336 73   270.75
      73 270.75
      73 270.75
02/12/2025 17:27:45.619 20   270.65
      20 270.65
      20 270.65
02/12/2025 17:27:37.556 2   270.75
      2 270.75
      2 270.75
02/12/2025 17:25:59.299 200   271.00
      200 271.00
      200 271.00
02/12/2025 17:25:48.370 8   271.10
      8 271.10
      8 271.10
02/12/2025 17:25:45.750 1   271.15
      1 271.15
      1 271.15
02/12/2025 17:25:42.433 1   271.00
      1 271.00
      1 271.00
02/12/2025 17:25:03.174 1   270.95
      1 270.95
      1 270.95
02/12/2025 17:24:40.313 6   271.05
      6 271.05
      6 271.05
02/12/2025 17:24:33.577 10   270.90
      10 270.90
      10 270.90

       

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)