Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
915
836
211.75
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/10/2025 | 21:58:52.592 | 1 | 211.75 | |
1 | 211.75 | |||
1 | 211.75 | |||
14/10/2025 | 21:58:04.906 | 25 | 211.45 | |
25 | 211.45 | |||
25 | 211.45 | |||
14/10/2025 | 21:56:55.592 | 40 | 211.40 | |
40 | 211.40 | |||
40 | 211.40 | |||
14/10/2025 | 21:54:51.440 | 50 | 211.05 | |
50 | 211.05 | |||
50 | 211.05 | |||
14/10/2025 | 21:51:11.844 | 16 | 210.50 | |
16 | 210.50 | |||
16 | 210.50 | |||
14/10/2025 | 21:50:02.428 | 4 | 210.60 | |
4 | 210.60 | |||
4 | 210.60 | |||
14/10/2025 | 21:49:17.463 | 93 | 210.35 | |
93 | 210.35 | |||
93 | 210.35 | |||
14/10/2025 | 21:48:01.994 | 79 | 210.20 | |
79 | 210.20 | |||
79 | 210.20 | |||
14/10/2025 | 21:46:18.932 | 700 | 210.20 | |
700 | 210.20 | |||
700 | 210.20 | |||
14/10/2025 | 21:45:24.208 | 135 | 209.90 | |
15 | 209.90 | |||
120 | 209.90 | |||
135 | 209.90 | |||
14/10/2025 | 21:45:24.137 | 31 | 210.00 | |
25 | 210.00 | |||
5 | 210.00 | |||
31 | 210.00 | |||
1 | 210.00 | |||
14/10/2025 | 21:43:46.124 | 5 | 210.30 | |
5 | 210.30 | |||
5 | 210.30 | |||
14/10/2025 | 21:43:36.627 | 24 | 210.50 | |
24 | 210.50 | |||
10 | 210.50 | |||
14 | 210.50 | |||
14/10/2025 | 21:42:48.259 | 3 | 210.85 | |
3 | 210.85 | |||
3 | 210.85 | |||
14/10/2025 | 21:42:11.640 | 8 | 210.65 | |
8 | 210.65 | |||
8 | 210.65 | |||
14/10/2025 | 21:39:50.419 | 3 | 211.45 | |
3 | 211.45 | |||
3 | 211.45 | |||
14/10/2025 | 21:37:12.263 | 40 | 210.80 | |
20 | 210.80 | |||
40 | 210.80 | |||
20 | 210.80 | |||
14/10/2025 | 21:37:09.872 | 71 | 211.00 | |
10 | 211.00 | |||
1 | 211.00 | |||
60 | 211.00 | |||
71 | 211.00 | |||
14/10/2025 | 21:37:03.076 | 50 | 211.25 | |
50 | 211.25 | |||
50 | 211.25 | |||
14/10/2025 | 21:36:37.594 | 5 | 211.30 | |
5 | 211.30 | |||
5 | 211.30 | |||
14/10/2025 | 21:36:05.557 | 180 | 211.25 | |
180 | 211.25 | |||
180 | 211.25 | |||
14/10/2025 | 21:33:57.135 | 160 | 211.25 | |
160 | 211.25 | |||
160 | 211.25 | |||
14/10/2025 | 21:31:53.301 | 210 | 211.45 | |
210 | 211.45 | |||
210 | 211.45 | |||
14/10/2025 | 21:31:26.703 | 5 | 211.65 | |
5 | 211.65 | |||
5 | 211.65 | |||
14/10/2025 | 21:27:20.610 | 498 | 211.75 | |
498 | 211.75 | |||
498 | 211.75 | |||
14/10/2025 | 21:26:05.431 | 94 | 211.85 | |
94 | 211.85 | |||
94 | 211.85 | |||
14/10/2025 | 21:24:10.366 | 10 | 211.80 | |
10 | 211.80 | |||
10 | 211.80 | |||
14/10/2025 | 21:23:00.166 | 15 | 211.75 | |
15 | 211.75 | |||
15 | 211.75 | |||
14/10/2025 | 21:22:31.712 | 42 | 211.70 | |
42 | 211.70 | |||
42 | 211.70 | |||
14/10/2025 | 21:12:30.046 | 8 | 211.80 | |
8 | 211.80 | |||
8 | 211.80 | |||
14/10/2025 | 21:12:08.888 | 8 | 211.75 | |
8 | 211.75 | |||
8 | 211.75 | |||
14/10/2025 | 21:05:19.033 | 10 | 211.85 | |
10 | 211.85 | |||
10 | 211.85 | |||
14/10/2025 | 21:01:56.137 | 100 | 212.00 | |
100 | 212.00 | |||
100 | 212.00 | |||
14/10/2025 | 21:01:17.823 | 25 | 211.90 | |
25 | 211.90 | |||
25 | 211.90 | |||
14/10/2025 | 20:57:26.480 | 4 | 211.85 | |
4 | 211.85 | |||
4 | 211.85 | |||
14/10/2025 | 20:48:57.298 | 10 | 212.00 | |
10 | 212.00 | |||
10 | 212.00 | |||
14/10/2025 | 20:48:34.711 | 50 | 211.95 | |
50 | 211.95 | |||
50 | 211.95 | |||
14/10/2025 | 20:48:08.973 | 11 | 212.00 | |
11 | 212.00 | |||
11 | 212.00 | |||
14/10/2025 | 20:46:46.954 | 10 | 212.20 | |
10 | 212.20 | |||
10 | 212.20 | |||
14/10/2025 | 20:46:32.096 | 3 | 212.20 | |
3 | 212.20 | |||
3 | 212.20 | |||
14/10/2025 | 20:46:29.479 | 10 | 212.05 | |
10 | 212.05 | |||
10 | 212.05 | |||
14/10/2025 | 20:43:52.993 | 35 | 212.10 | |
35 | 212.10 | |||
35 | 212.10 | |||
14/10/2025 | 20:41:03.388 | 10 | 212.15 | |
10 | 212.15 | |||
10 | 212.15 | |||
14/10/2025 | 20:37:34.500 | 4 | 212.45 | |
4 | 212.45 | |||
4 | 212.45 | |||
14/10/2025 | 20:35:48.263 | 15 | 212.40 | |
15 | 212.40 | |||
15 | 212.40 | |||
14/10/2025 | 20:35:35.024 | 336 | 212.35 | |
336 | 212.35 | |||
336 | 212.35 | |||
14/10/2025 | 20:33:48.829 | 10 | 212.30 | |
10 | 212.30 | |||
10 | 212.30 | |||
14/10/2025 | 20:33:13.874 | 3 | 212.30 | |
3 | 212.30 | |||
3 | 212.30 | |||
14/10/2025 | 20:33:05.625 | 1 | 212.45 | |
1 | 212.45 | |||
1 | 212.45 | |||
14/10/2025 | 20:32:53.656 | 25 | 212.35 | |
25 | 212.35 | |||
25 | 212.35 | |||
14/10/2025 | 20:32:43.274 | 10 | 212.35 | |
10 | 212.35 | |||
10 | 212.35 | |||
14/10/2025 | 20:31:58.583 | 20 | 212.45 | |
20 | 212.45 | |||
20 | 212.45 | |||
14/10/2025 | 20:29:43.612 | 70 | 212.45 | |
70 | 212.45 | |||
70 | 212.45 | |||
14/10/2025 | 20:29:26.052 | 1 | 212.60 | |
1 | 212.60 | |||
1 | 212.60 | |||
14/10/2025 | 20:29:08.516 | 2 | 212.45 | |
2 | 212.45 | |||
2 | 212.45 | |||
14/10/2025 | 20:29:05.224 | 1 066 | 212.45 | |
1 051 | 212.45 | |||
1 066 | 212.45 | |||
15 | 212.45 | |||
14/10/2025 | 20:28:55.200 | 1 500 | 212.45 | |
1 500 | 212.45 | |||
1 500 | 212.45 | |||
14/10/2025 | 20:27:33.086 | 18 | 212.25 | |
18 | 212.25 | |||
18 | 212.25 | |||
14/10/2025 | 20:26:13.005 | 1 | 212.10 | |
1 | 212.10 | |||
1 | 212.10 | |||
14/10/2025 | 20:23:04.353 | 20 | 212.25 | |
20 | 212.25 | |||
20 | 212.25 | |||
14/10/2025 | 20:19:32.772 | 5 | 212.35 | |
5 | 212.35 | |||
5 | 212.35 | |||
14/10/2025 | 20:19:07.588 | 3 | 212.40 | |
3 | 212.40 | |||
3 | 212.40 | |||
14/10/2025 | 20:17:56.118 | 10 | 212.25 | |
10 | 212.25 | |||
10 | 212.25 | |||
14/10/2025 | 20:17:19.983 | 5 | 212.30 | |
5 | 212.30 | |||
5 | 212.30 | |||
14/10/2025 | 20:15:18.590 | 1 | 212.45 | |
1 | 212.45 | |||
1 | 212.45 | |||
14/10/2025 | 20:12:31.568 | 5 | 212.20 | |
5 | 212.20 | |||
5 | 212.20 | |||
14/10/2025 | 20:10:08.403 | 4 | 212.05 | |
4 | 212.05 | |||
4 | 212.05 | |||
14/10/2025 | 20:08:45.953 | 2 | 212.15 | |
2 | 212.15 | |||
2 | 212.15 | |||
14/10/2025 | 20:07:45.182 | 5 | 212.05 | |
5 | 212.05 | |||
5 | 212.05 | |||
14/10/2025 | 20:06:37.001 | 10 | 212.20 | |
10 | 212.20 | |||
10 | 212.20 | |||
14/10/2025 | 20:06:27.090 | 217 | 212.05 | |
217 | 212.05 | |||
217 | 212.05 | |||
14/10/2025 | 20:06:09.102 | 10 | 212.10 | |
10 | 212.10 | |||
10 | 212.10 | |||
14/10/2025 | 20:04:53.841 | 4 | 212.20 | |
4 | 212.20 | |||
4 | 212.20 | |||
14/10/2025 | 20:03:34.278 | 2 | 212.25 | |
2 | 212.25 | |||
2 | 212.25 | |||
14/10/2025 | 20:03:10.646 | 10 | 212.35 | |
10 | 212.35 | |||
10 | 212.35 | |||
14/10/2025 | 20:01:57.215 | 2 | 212.30 | |
2 | 212.30 | |||
2 | 212.30 | |||
14/10/2025 | 20:01:48.135 | 20 | 212.45 | |
20 | 212.45 | |||
20 | 212.45 | |||
14/10/2025 | 20:01:11.964 | 34 | 212.30 | |
34 | 212.30 | |||
34 | 212.30 | |||
14/10/2025 | 20:00:25.770 | 200 | 212.30 | |
200 | 212.30 | |||
200 | 212.30 | |||
14/10/2025 | 19:59:53.071 | 5 | 212.30 | |
5 | 212.30 | |||
5 | 212.30 | |||
14/10/2025 | 19:55:59.334 | 1 | 212.45 | |
1 | 212.45 | |||
1 | 212.45 | |||
14/10/2025 | 19:55:57.228 | 9 | 212.45 | |
9 | 212.45 | |||
9 | 212.45 | |||
14/10/2025 | 19:55:34.848 | 94 | 212.45 | |
94 | 212.45 | |||
94 | 212.45 | |||
14/10/2025 | 19:55:26.030 | 1 | 212.30 | |
1 | 212.30 | |||
1 | 212.30 | |||
14/10/2025 | 19:54:16.660 | 1 | 212.20 | |
1 | 212.20 | |||
1 | 212.20 | |||
14/10/2025 | 19:48:53.285 | 615 | 212.25 | |
615 | 212.25 | |||
615 | 212.25 | |||
14/10/2025 | 19:47:42.574 | 3 | 212.30 | |
3 | 212.30 | |||
3 | 212.30 | |||
14/10/2025 | 19:47:37.021 | 4 | 212.30 | |
4 | 212.30 | |||
4 | 212.30 | |||
14/10/2025 | 19:45:35.179 | 8 | 212.50 | |
8 | 212.50 | |||
8 | 212.50 | |||
14/10/2025 | 19:45:16.035 | 10 | 212.30 | |
10 | 212.30 | |||
10 | 212.30 | |||
14/10/2025 | 19:44:49.262 | 6 | 212.25 | |
6 | 212.25 | |||
6 | 212.25 | |||
14/10/2025 | 19:44:36.814 | 2 | 212.30 | |
2 | 212.30 | |||
2 | 212.30 | |||
14/10/2025 | 19:42:39.457 | 20 | 212.35 | |
20 | 212.35 | |||
20 | 212.35 | |||
14/10/2025 | 19:39:11.400 | 16 | 212.20 | |
16 | 212.20 | |||
16 | 212.20 | |||
14/10/2025 | 19:37:34.959 | 1 | 212.20 | |
1 | 212.20 | |||
1 | 212.20 | |||
14/10/2025 | 19:37:20.696 | 24 | 212.20 | |
24 | 212.20 | |||
24 | 212.20 | |||
14/10/2025 | 19:36:01.475 | 2 | 212.30 | |
2 | 212.30 | |||
2 | 212.30 | |||
14/10/2025 | 19:32:18.793 | 7 | 212.40 | |
7 | 212.40 | |||
7 | 212.40 | |||
14/10/2025 | 19:31:00.386 | 1 | 212.50 | |
1 | 212.50 | |||
1 | 212.50 | |||
14/10/2025 | 19:30:26.585 | 4 | 212.45 | |
4 | 212.45 | |||
4 | 212.45 | |||
14/10/2025 | 19:29:42.397 | 5 | 212.40 | |
5 | 212.40 | |||
5 | 212.40 | |||
14/10/2025 | 19:29:15.346 | 20 | 212.40 | |
20 | 212.40 | |||
20 | 212.40 | |||
14/10/2025 | 19:28:47.660 | 7 | 212.45 | |
7 | 212.45 | |||
7 | 212.45 | |||
14/10/2025 | 19:27:45.168 | 15 | 212.55 | |
15 | 212.55 | |||
15 | 212.55 | |||
14/10/2025 | 19:27:24.577 | 20 | 212.60 | |
20 | 212.60 | |||
20 | 212.60 | |||
14/10/2025 | 19:27:16.869 | 1 | 212.60 | |
1 | 212.60 | |||
1 | 212.60 | |||
14/10/2025 | 19:27:07.207 | 1 | 212.45 | |
1 | 212.45 | |||
1 | 212.45 | |||
14/10/2025 | 19:24:29.485 | 25 | 212.50 | |
25 | 212.50 | |||
25 | 212.50 | |||
14/10/2025 | 19:20:25.725 | 230 | 212.35 | |
230 | 212.35 | |||
230 | 212.35 | |||
14/10/2025 | 19:20:08.422 | 10 | 212.45 | |
10 | 212.45 | |||
10 | 212.45 | |||
14/10/2025 | 19:15:18.438 | 1 | 212.30 | |
1 | 212.30 | |||
1 | 212.30 | |||
14/10/2025 | 19:14:49.013 | 9 | 212.25 | |
9 | 212.25 | |||
9 | 212.25 | |||
14/10/2025 | 19:10:12.049 | 50 | 212.05 | |
50 | 212.05 | |||
50 | 212.05 | |||
14/10/2025 | 19:09:57.774 | 75 | 212.00 | |
75 | 212.00 | |||
75 | 212.00 | |||
14/10/2025 | 19:06:54.573 | 46 | 212.00 | |
46 | 212.00 | |||
46 | 212.00 | |||
14/10/2025 | 19:05:22.732 | 30 | 211.90 | |
30 | 211.90 | |||
30 | 211.90 | |||
14/10/2025 | 19:01:58.957 | 750 | 211.75 | |
750 | 211.75 | |||
750 | 211.75 | |||
14/10/2025 | 18:58:34.548 | 40 | 212.15 | |
40 | 212.15 | |||
40 | 212.15 | |||
14/10/2025 | 18:56:36.653 | 9 | 212.15 | |
9 | 212.15 | |||
9 | 212.15 | |||
14/10/2025 | 18:56:25.085 | 42 | 212.25 | |
42 | 212.25 | |||
42 | 212.25 | |||
14/10/2025 | 18:52:39.724 | 8 | 212.70 | |
8 | 212.70 | |||
8 | 212.70 | |||
14/10/2025 | 18:51:21.416 | 20 | 212.65 | |
20 | 212.65 | |||
20 | 212.65 | |||
14/10/2025 | 18:49:18.403 | 2 | 212.40 | |
2 | 212.40 | |||
2 | 212.40 | |||
14/10/2025 | 18:48:02.075 | 30 | 212.45 | |
30 | 212.45 | |||
30 | 212.45 | |||
14/10/2025 | 18:47:54.491 | 1 | 212.30 | |
1 | 212.30 | |||
1 | 212.30 | |||
14/10/2025 | 18:47:27.872 | 50 | 212.30 | |
50 | 212.30 | |||
50 | 212.30 | |||
14/10/2025 | 18:46:14.877 | 24 | 212.30 | |
24 | 212.30 | |||
24 | 212.30 | |||
14/10/2025 | 18:45:50.532 | 1 | 212.20 | |
1 | 212.20 | |||
1 | 212.20 | |||
14/10/2025 | 18:45:40.072 | 1 | 212.05 | |
1 | 212.05 | |||
1 | 212.05 | |||
14/10/2025 | 18:42:30.682 | 100 | 212.35 | |
100 | 212.35 | |||
100 | 212.35 | |||
14/10/2025 | 18:42:09.764 | 1 | 212.40 | |
1 | 212.40 | |||
1 | 212.40 | |||
14/10/2025 | 18:41:16.377 | 20 | 212.30 | |
20 | 212.30 | |||
20 | 212.30 | |||
14/10/2025 | 18:41:08.730 | 100 | 212.45 | |
100 | 212.45 | |||
100 | 212.45 | |||
14/10/2025 | 18:41:00.968 | 6 | 212.50 | |
6 | 212.50 | |||
6 | 212.50 | |||
14/10/2025 | 18:40:44.436 | 50 | 212.40 | |
50 | 212.40 | |||
50 | 212.40 | |||
14/10/2025 | 18:40:30.540 | 210 | 212.35 | |
210 | 212.35 | |||
210 | 212.35 | |||
14/10/2025 | 18:39:38.923 | 3 | 212.45 | |
3 | 212.45 | |||
3 | 212.45 | |||
14/10/2025 | 18:38:23.731 | 10 | 212.75 | |
10 | 212.75 | |||
10 | 212.75 | |||
14/10/2025 | 18:37:45.158 | 2 | 212.80 | |
2 | 212.80 | |||
2 | 212.80 | |||
14/10/2025 | 18:37:40.961 | 6 | 212.80 | |
6 | 212.80 | |||
6 | 212.80 | |||
14/10/2025 | 18:37:31.413 | 11 | 212.65 | |
11 | 212.65 | |||
11 | 212.65 | |||
14/10/2025 | 18:36:55.333 | 100 | 212.50 | |
100 | 212.50 | |||
100 | 212.50 | |||
14/10/2025 | 18:35:39.356 | 10 | 212.55 | |
10 | 212.55 | |||
10 | 212.55 | |||
14/10/2025 | 18:34:30.102 | 35 | 212.65 | |
35 | 212.65 | |||
35 | 212.65 | |||
14/10/2025 | 18:33:37.078 | 46 | 212.60 | |
46 | 212.60 | |||
46 | 212.60 | |||
14/10/2025 | 18:31:49.464 | 155 | 212.40 | |
155 | 212.40 | |||
155 | 212.40 | |||
14/10/2025 | 18:31:01.402 | 1 | 212.50 | |
1 | 212.50 | |||
1 | 212.50 | |||
14/10/2025 | 18:30:32.365 | 8 | 212.45 | |
8 | 212.45 | |||
8 | 212.45 | |||
14/10/2025 | 18:29:55.353 | 5 | 212.50 | |
5 | 212.50 | |||
5 | 212.50 | |||
14/10/2025 | 18:26:08.934 | 1 | 212.65 | |
1 | 212.65 | |||
1 | 212.65 | |||
14/10/2025 | 18:25:31.873 | 29 | 212.40 | |
29 | 212.40 | |||
29 | 212.40 | |||
14/10/2025 | 18:24:14.834 | 40 | 212.50 | |
40 | 212.50 | |||
40 | 212.50 | |||
14/10/2025 | 18:22:44.975 | 1 | 212.40 | |
1 | 212.40 | |||
1 | 212.40 | |||
14/10/2025 | 18:19:47.869 | 15 | 212.00 | |
15 | 212.00 | |||
15 | 212.00 | |||
14/10/2025 | 18:15:12.483 | 6 | 211.80 | |
6 | 211.80 | |||
6 | 211.80 | |||
14/10/2025 | 18:14:12.295 | 120 | 211.80 | |
120 | 211.80 | |||
120 | 211.80 | |||
14/10/2025 | 18:13:54.391 | 10 | 211.85 | |
10 | 211.85 | |||
10 | 211.85 | |||
14/10/2025 | 18:11:26.403 | 10 | 211.65 | |
10 | 211.65 | |||
10 | 211.65 | |||
14/10/2025 | 18:07:06.155 | 12 | 211.90 | |
12 | 211.90 | |||
12 | 211.90 | |||
14/10/2025 | 18:07:00.809 | 2 | 212.10 | |
2 | 212.10 | |||
2 | 212.10 | |||
14/10/2025 | 18:06:04.061 | 5 | 212.10 | |
5 | 212.10 | |||
5 | 212.10 | |||
14/10/2025 | 18:05:59.840 | 1 | 212.15 | |
1 | 212.15 | |||
1 | 212.15 | |||
14/10/2025 | 18:05:34.781 | 1 | 212.05 | |
1 | 212.05 | |||
1 | 212.05 | |||
14/10/2025 | 18:05:20.198 | 60 | 212.10 | |
60 | 212.10 | |||
60 | 212.10 | |||
14/10/2025 | 18:05:05.616 | 1 | 212.25 | |
1 | 212.25 | |||
1 | 212.25 | |||
14/10/2025 | 18:03:17.669 | 40 | 212.60 | |
40 | 212.60 | |||
40 | 212.60 | |||
14/10/2025 | 18:03:17.172 | 45 | 212.45 | |
45 | 212.45 | |||
45 | 212.45 | |||
14/10/2025 | 17:59:42.883 | 50 | 212.70 | |
50 | 212.70 | |||
50 | 212.70 | |||
14/10/2025 | 17:59:18.969 | 5 | 212.80 | |
5 | 212.80 | |||
5 | 212.80 | |||
14/10/2025 | 17:59:18.687 | 5 | 212.75 | |
5 | 212.75 | |||
5 | 212.75 | |||
14/10/2025 | 17:58:24.826 | 3 | 212.65 | |
3 | 212.65 | |||
3 | 212.65 | |||
14/10/2025 | 17:57:43.303 | 50 | 212.85 | |
50 | 212.85 | |||
50 | 212.85 | |||
14/10/2025 | 17:55:44.471 | 65 | 212.75 | |
65 | 212.75 | |||
65 | 212.75 | |||
14/10/2025 | 17:54:23.779 | 15 | 212.75 | |
15 | 212.75 | |||
15 | 212.75 | |||
14/10/2025 | 17:54:13.598 | 1 400 | 212.80 | |
1 400 | 212.80 | |||
1 400 | 212.80 | |||
14/10/2025 | 17:54:10.526 | 80 | 212.80 | |
80 | 212.80 | |||
80 | 212.80 | |||
14/10/2025 | 17:53:01.724 | 1 | 212.75 | |
1 | 212.75 | |||
1 | 212.75 | |||
14/10/2025 | 17:52:10.797 | 1 | 212.65 | |
1 | 212.65 | |||
1 | 212.65 | |||
14/10/2025 | 17:51:22.648 | 100 | 212.55 | |
100 | 212.55 | |||
100 | 212.55 | |||
14/10/2025 | 17:51:07.359 | 2 | 212.45 | |
2 | 212.45 | |||
2 | 212.45 | |||
14/10/2025 | 17:48:40.777 | 90 | 212.25 | |
90 | 212.25 | |||
90 | 212.25 | |||
14/10/2025 | 17:47:50.110 | 20 | 212.45 | |
20 | 212.45 | |||
20 | 212.45 | |||
14/10/2025 | 17:47:19.927 | 31 | 212.35 | |
31 | 212.35 | |||
31 | 212.35 | |||
14/10/2025 | 17:46:41.075 | 5 | 212.25 | |
5 | 212.25 | |||
5 | 212.25 | |||
14/10/2025 | 17:45:23.102 | 30 | 212.30 | |
30 | 212.30 | |||
30 | 212.30 | |||
14/10/2025 | 17:44:29.861 | 1 | 212.70 | |
1 | 212.70 | |||
1 | 212.70 | |||
14/10/2025 | 17:44:03.589 | 60 | 212.50 | |
60 | 212.50 | |||
60 | 212.50 | |||
14/10/2025 | 17:43:49.103 | 1 | 212.30 | |
1 | 212.30 | |||
1 | 212.30 | |||
14/10/2025 | 17:43:22.860 | 2 | 212.15 | |
2 | 212.15 | |||
2 | 212.15 | |||
14/10/2025 | 17:41:55.893 | 8 | 212.20 | |
8 | 212.20 | |||
8 | 212.20 | |||
14/10/2025 | 17:41:55.229 | 3 | 212.10 | |
3 | 212.10 | |||
3 | 212.10 | |||
14/10/2025 | 17:40:35.061 | 10 | 211.75 | |
10 | 211.75 | |||
10 | 211.75 | |||
14/10/2025 | 17:38:34.756 | 30 | 212.05 | |
30 | 212.05 | |||
30 | 212.05 | |||
14/10/2025 | 17:38:29.739 | 5 | 212.20 | |
5 | 212.20 | |||
5 | 212.20 | |||
14/10/2025 | 17:38:29.538 | 30 | 212.10 | |
30 | 212.10 | |||
30 | 212.10 | |||
14/10/2025 | 17:37:48.311 | 5 | 212.05 | |
5 | 212.05 | |||
5 | 212.05 | |||
14/10/2025 | 17:37:14.344 | 5 | 212.10 | |
5 | 212.10 | |||
5 | 212.10 | |||
14/10/2025 | 17:35:47.222 | 418 | 212.00 | |
35 | 212.00 | |||
150 | 212.00 | |||
35 | 212.00 | |||
5 | 212.00 | |||
418 | 212.00 | |||
3 | 212.00 | |||
75 | 212.00 | |||
1 | 212.00 | |||
50 | 212.00 | |||
5 | 212.00 | |||
50 | 212.00 | |||
9 | 212.00 | |||
14/10/2025 | 17:35:34.893 | 25 | 211.95 | |
25 | 211.95 | |||
25 | 211.95 | |||
14/10/2025 | 17:33:47.718 | 200 | 211.85 | |
200 | 211.85 | |||
200 | 211.85 | |||
14/10/2025 | 17:31:17.396 | 2 | 211.90 | |
2 | 211.90 | |||
2 | 211.90 | |||
14/10/2025 | 17:31:02.308 | 50 | 211.80 | |
50 | 211.80 | |||
50 | 211.80 | |||
14/10/2025 | 17:30:55.913 | 5 | 211.75 | |
5 | 211.75 | |||
5 | 211.75 | |||
14/10/2025 | 17:30:54.395 | 20 | 211.70 | |
20 | 211.70 | |||
20 | 211.70 | |||
14/10/2025 | 17:29:28.914 | 15 | 211.70 | |
15 | 211.70 | |||
15 | 211.70 | |||
14/10/2025 | 17:29:17.821 | 10 | 211.60 | |
10 | 211.60 | |||
10 | 211.60 | |||
14/10/2025 | 17:28:04.654 | 1 | 211.55 | |
1 | 211.55 | |||
1 | 211.55 | |||
14/10/2025 | 17:27:54.982 | 4 | 211.60 | |
4 | 211.60 | |||
4 | 211.60 | |||
14/10/2025 | 17:27:11.872 | 1 | 211.50 | |
1 | 211.50 | |||
1 | 211.50 | |||
14/10/2025 | 17:26:34.617 | 10 | 211.50 | |
10 | 211.50 | |||
10 | 211.50 | |||
14/10/2025 | 17:26:04.171 | 1 | 211.75 | |
1 | 211.75 | |||
1 | 211.75 | |||
14/10/2025 | 17:21:53.677 | 20 | 211.75 | |
20 | 211.75 | |||
20 | 211.75 | |||
14/10/2025 | 17:21:32.427 | 46 | 211.65 | |
46 | 211.65 | |||
46 | 211.65 | |||
14/10/2025 | 17:20:26.223 | 30 | 211.40 | |
30 | 211.40 | |||
30 | 211.40 | |||
14/10/2025 | 17:18:51.534 | 5 | 211.55 | |
5 | 211.55 | |||
5 | 211.55 | |||
14/10/2025 | 17:18:31.014 | 15 | 211.65 | |
15 | 211.65 | |||
15 | 211.65 | |||
14/10/2025 | 17:18:00.979 | 20 | 211.60 | |
20 | 211.60 | |||
20 | 211.60 | |||
14/10/2025 | 17:15:54.368 | 40 | 211.55 | |
40 | 211.55 | |||
40 | 211.55 | |||
14/10/2025 | 17:15:48.804 | 5 | 211.50 | |
5 | 211.50 | |||
5 | 211.50 | |||
14/10/2025 | 17:12:54.346 | 1 | 211.55 | |
1 | 211.55 | |||
1 | 211.55 | |||
14/10/2025 | 17:12:10.404 | 11 | 211.60 | |
11 | 211.60 | |||
11 | 211.60 | |||
14/10/2025 | 17:10:56.333 | 1 | 211.55 | |
1 | 211.55 | |||
1 | 211.55 | |||
14/10/2025 | 17:10:46.013 | 30 | 211.50 | |
30 | 211.50 | |||
30 | 211.50 | |||
14/10/2025 | 17:09:49.062 | 30 | 211.55 | |
30 | 211.55 | |||
30 | 211.55 | |||
14/10/2025 | 17:07:56.056 | 46 | 211.55 | |
46 | 211.55 | |||
46 | 211.55 | |||
14/10/2025 | 17:06:38.910 | 10 | 211.60 | |
10 | 211.60 | |||
10 | 211.60 | |||
14/10/2025 | 17:03:19.977 | 500 | 211.40 | |
500 | 211.40 | |||
500 | 211.40 | |||
14/10/2025 | 17:03:17.191 | 2 | 211.35 | |
2 | 211.35 | |||
2 | 211.35 | |||
14/10/2025 | 17:01:38.277 | 500 | 211.25 | |
500 | 211.25 | |||
500 | 211.25 | |||
14/10/2025 | 17:01:33.811 | 500 | 211.25 | |
500 | 211.25 | |||
500 | 211.25 | |||
14/10/2025 | 17:01:23.516 | 1 500 | 211.25 | |
1 500 | 211.25 | |||
1 500 | 211.25 | |||
14/10/2025 | 17:00:36.180 | 65 | 211.35 | |
65 | 211.35 | |||
65 | 211.35 | |||
14/10/2025 | 17:00:34.455 | 70 | 211.30 | |
70 | 211.30 | |||
70 | 211.30 | |||
14/10/2025 | 17:00:07.922 | 50 | 211.30 | |
50 | 211.30 | |||
50 | 211.30 | |||
14/10/2025 | 16:57:50.377 | 95 | 211.40 | |
95 | 211.40 | |||
95 | 211.40 | |||
14/10/2025 | 16:57:23.627 | 80 | 211.40 | |
80 | 211.40 | |||
80 | 211.40 | |||
14/10/2025 | 16:56:29.067 | 15 | 211.15 | |
15 | 211.15 | |||
15 | 211.15 | |||
14/10/2025 | 16:52:28.764 | 2 | 211.40 | |
2 | 211.40 | |||
2 | 211.40 | |||
14/10/2025 | 16:52:20.786 | 100 | 211.40 | |
100 | 211.40 | |||
100 | 211.40 | |||
14/10/2025 | 16:51:42.514 | 50 | 211.10 | |
50 | 211.10 | |||
50 | 211.10 | |||
14/10/2025 | 16:50:57.980 | 10 | 211.10 | |
10 | 211.10 | |||
10 | 211.10 | |||
14/10/2025 | 16:50:26.610 | 10 | 211.35 | |
10 | 211.35 | |||
10 | 211.35 | |||
14/10/2025 | 16:50:24.458 | 5 | 211.25 | |
5 | 211.25 | |||
5 | 211.25 | |||
14/10/2025 | 16:50:23.024 | 47 | 211.30 | |
47 | 211.30 | |||
47 | 211.30 | |||
14/10/2025 | 16:48:58.743 | 15 | 211.15 | |
15 | 211.15 | |||
15 | 211.15 | |||
14/10/2025 | 16:45:47.485 | 1 | 211.65 | |
1 | 211.65 | |||
1 | 211.65 | |||
14/10/2025 | 16:45:43.761 | 2 | 211.75 | |
2 | 211.75 | |||
2 | 211.75 | |||
14/10/2025 | 16:45:12.369 | 2 | 211.70 | |
2 | 211.70 | |||
2 | 211.70 | |||
14/10/2025 | 16:44:51.941 | 20 | 211.55 | |
20 | 211.55 | |||
20 | 211.55 | |||
14/10/2025 | 16:43:19.879 | 1 | 211.75 | |
1 | 211.75 | |||
1 | 211.75 | |||
14/10/2025 | 16:41:37.100 | 7 | 211.80 | |
7 | 211.80 | |||
7 | 211.80 | |||
14/10/2025 | 16:40:49.610 | 10 | 211.50 | |
10 | 211.50 | |||
10 | 211.50 | |||
14/10/2025 | 16:40:41.829 | 20 | 211.60 | |
20 | 211.60 | |||
20 | 211.60 | |||
14/10/2025 | 16:40:15.518 | 8 | 211.45 | |
8 | 211.45 | |||
8 | 211.45 | |||
14/10/2025 | 16:39:15.693 | 1 | 211.75 | |
1 | 211.75 | |||
1 | 211.75 | |||
14/10/2025 | 16:39:07.670 | 25 | 211.70 | |
25 | 211.70 | |||
25 | 211.70 | |||
14/10/2025 | 16:38:24.062 | 3 | 211.60 | |
3 | 211.60 | |||
3 | 211.60 | |||
14/10/2025 | 16:38:06.931 | 5 | 211.35 | |
5 | 211.35 | |||
5 | 211.35 | |||
14/10/2025 | 16:37:29.556 | 19 | 211.35 | |
19 | 211.35 | |||
19 | 211.35 | |||
14/10/2025 | 16:37:09.733 | 17 | 211.50 | |
7 | 211.50 | |||
17 | 211.50 | |||
10 | 211.50 | |||
14/10/2025 | 16:36:39.744 | 4 | 211.10 | |
4 | 211.10 | |||
4 | 211.10 | |||
14/10/2025 | 16:36:24.540 | 14 | 211.00 | |
14 | 211.00 | |||
14 | 211.00 | |||
14/10/2025 | 16:36:05.775 | 4 | 211.00 | |
4 | 211.00 | |||
4 | 211.00 | |||
14/10/2025 | 16:35:58.705 | 190 | 211.00 | |
190 | 211.00 | |||
190 | 211.00 | |||
14/10/2025 | 16:34:27.017 | 1 | 210.95 | |
1 | 210.95 | |||
1 | 210.95 | |||
14/10/2025 | 16:33:31.804 | 1 | 211.15 | |
1 | 211.15 | |||
1 | 211.15 | |||
14/10/2025 | 16:33:09.266 | 28 | 211.40 | |
28 | 211.40 | |||
28 | 211.40 | |||
14/10/2025 | 16:33:06.804 | 338 | 211.30 | |
338 | 211.30 | |||
338 | 211.30 | |||
14/10/2025 | 16:33:01.987 | 11 | 211.20 | |
10 | 211.20 | |||
11 | 211.20 | |||
1 | 211.20 | |||
14/10/2025 | 16:32:26.595 | 267 | 211.25 | |
17 | 211.25 | |||
267 | 211.25 | |||
250 | 211.25 | |||
14/10/2025 | 16:32:16.247 | 7 | 211.00 | |
7 | 211.00 | |||
7 | 211.00 | |||
14/10/2025 | 16:32:09.753 | 60 | 211.00 | |
60 | 211.00 | |||
60 | 211.00 | |||
14/10/2025 | 16:30:53.129 | 47 | 210.95 | |
47 | 210.95 | |||
47 | 210.95 | |||
14/10/2025 | 16:30:33.835 | 20 | 211.00 | |
20 | 211.00 | |||
20 | 211.00 | |||
14/10/2025 | 16:29:42.107 | 13 | 211.00 | |
13 | 211.00 | |||
13 | 211.00 | |||
14/10/2025 | 16:29:29.033 | 24 | 210.95 | |
24 | 210.95 | |||
24 | 210.95 | |||
14/10/2025 | 16:28:54.996 | 1 | 210.95 | |
1 | 210.95 | |||
1 | 210.95 | |||
14/10/2025 | 16:28:54.850 | 300 | 210.95 | |
300 | 210.95 | |||
300 | 210.95 | |||
14/10/2025 | 16:28:20.798 | 62 | 210.55 | |
62 | 210.55 | |||
62 | 210.55 | |||
14/10/2025 | 16:27:37.436 | 10 | 210.60 | |
10 | 210.60 | |||
10 | 210.60 | |||
14/10/2025 | 16:26:14.558 | 32 | 210.50 | |
32 | 210.50 | |||
32 | 210.50 | |||
14/10/2025 | 16:25:09.718 | 5 | 210.40 | |
5 | 210.40 | |||
5 | 210.40 | |||
14/10/2025 | 16:24:04.008 | 7 | 210.40 | |
7 | 210.40 | |||
7 | 210.40 | |||
14/10/2025 | 16:23:25.837 | 1 | 210.10 | |
1 | 210.10 | |||
1 | 210.10 | |||
14/10/2025 | 16:23:07.366 | 38 | 210.15 | |
38 | 210.15 | |||
38 | 210.15 | |||
14/10/2025 | 16:22:38.367 | 6 | 210.15 | |
6 | 210.15 | |||
6 | 210.15 | |||
14/10/2025 | 16:22:14.154 | 6 | 210.10 | |
6 | 210.10 | |||
6 | 210.10 | |||
14/10/2025 | 16:19:36.761 | 2 | 210.00 | |
2 | 210.00 | |||
2 | 210.00 | |||
14/10/2025 | 16:19:10.516 | 15 | 209.95 | |
15 | 209.95 | |||
15 | 209.95 | |||
14/10/2025 | 16:18:59.761 | 14 | 209.95 | |
14 | 209.95 | |||
14 | 209.95 | |||
14/10/2025 | 16:14:56.308 | 1 | 210.20 | |
1 | 210.20 | |||
1 | 210.20 | |||
14/10/2025 | 16:14:02.362 | 35 | 209.90 | |
35 | 209.90 | |||
35 | 209.90 | |||
14/10/2025 | 16:13:51.460 | 10 | 209.95 | |
10 | 209.95 | |||
10 | 209.95 | |||
14/10/2025 | 16:13:31.858 | 5 | 210.00 | |
5 | 210.00 | |||
5 | 210.00 | |||
14/10/2025 | 16:13:27.855 | 7 | 210.00 | |
7 | 210.00 | |||
7 | 210.00 | |||
14/10/2025 | 16:12:11.772 | 5 | 209.75 | |
5 | 209.75 | |||
5 | 209.75 | |||
14/10/2025 | 16:11:57.211 | 15 | 209.90 | |
15 | 209.90 | |||
15 | 209.90 | |||
14/10/2025 | 16:10:32.847 | 14 | 209.90 | |
14 | 209.90 | |||
14 | 209.90 | |||
14/10/2025 | 16:07:27.388 | 33 | 210.00 | |
10 | 210.00 | |||
12 | 210.00 | |||
7 | 210.00 | |||
33 | 210.00 | |||
4 | 210.00 | |||
14/10/2025 | 16:06:45.755 | 15 | 209.90 | |
15 | 209.90 | |||
15 | 209.90 | |||
14/10/2025 | 16:05:17.771 | 40 | 209.80 | |
40 | 209.80 | |||
40 | 209.80 | |||
14/10/2025 | 16:04:57.866 | 28 | 209.90 | |
28 | 209.90 | |||
28 | 209.90 | |||
14/10/2025 | 16:04:45.383 | 100 | 209.90 | |
100 | 209.90 | |||
100 | 209.90 | |||
14/10/2025 | 16:04:30.017 | 85 | 209.80 | |
85 | 209.80 | |||
85 | 209.80 | |||
14/10/2025 | 16:04:12.611 | 15 | 209.80 | |
15 | 209.80 | |||
15 | 209.80 | |||
14/10/2025 | 16:02:32.948 | 300 | 209.60 | |
300 | 209.60 | |||
300 | 209.60 | |||
14/10/2025 | 16:01:41.600 | 201 | 209.60 | |
201 | 209.60 | |||
201 | 209.60 | |||
14/10/2025 | 16:00:57.379 | 17 | 209.35 | |
17 | 209.35 | |||
17 | 209.35 | |||
14/10/2025 | 16:00:05.852 | 5 | 209.00 | |
5 | 209.00 | |||
5 | 209.00 | |||
14/10/2025 | 16:00:03.823 | 4 | 208.95 | |
4 | 208.95 | |||
4 | 208.95 | |||
14/10/2025 | 16:00:01.183 | 2 | 209.00 | |
2 | 209.00 | |||
2 | 209.00 | |||
14/10/2025 | 15:59:58.249 | 1 | 208.95 | |
1 | 208.95 | |||
1 | 208.95 | |||
14/10/2025 | 15:58:04.157 | 50 | 208.95 | |
50 | 208.95 | |||
50 | 208.95 | |||
14/10/2025 | 15:57:15.746 | 96 | 209.05 | |
96 | 209.05 | |||
96 | 209.05 | |||
14/10/2025 | 15:57:11.001 | 17 | 209.00 | |
17 | 209.00 | |||
17 | 209.00 | |||
14/10/2025 | 15:55:17.425 | 96 | 208.80 | |
96 | 208.80 | |||
96 | 208.80 | |||
14/10/2025 | 15:55:16.208 | 20 | 208.70 | |
20 | 208.70 | |||
20 | 208.70 | |||
14/10/2025 | 15:53:57.837 | 8 | 208.30 | |
8 | 208.30 | |||
8 | 208.30 | |||
14/10/2025 | 15:53:18.950 | 10 | 208.25 | |
10 | 208.25 | |||
10 | 208.25 | |||
14/10/2025 | 15:52:25.004 | 194 | 208.30 | |
194 | 208.30 | |||
194 | 208.30 | |||
14/10/2025 | 15:52:19.477 | 1 500 | 208.30 | |
1 500 | 208.30 | |||
1 500 | 208.30 | |||
14/10/2025 | 15:51:44.346 | 25 | 208.00 | |
25 | 208.00 | |||
25 | 208.00 | |||
14/10/2025 | 15:51:40.578 | 8 | 208.10 | |
8 | 208.10 | |||
8 | 208.10 | |||
14/10/2025 | 15:51:20.830 | 23 | 208.00 | |
23 | 208.00 | |||
23 | 208.00 | |||
14/10/2025 | 15:50:40.914 | 3 | 208.45 | |
3 | 208.45 | |||
3 | 208.45 | |||
14/10/2025 | 15:49:58.642 | 5 | 208.30 | |
5 | 208.30 | |||
5 | 208.30 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
14/10/2025 @ 22:00:00
Last Update:
14/10/2025 @ 22:00:00