Alphabet Inc. Class A

512

453

249.45

       

Date Time Volume Order Volume Price
11/11/2025 14:14:26.129 24   249.45
      24 249.45
      24 249.45
11/11/2025 14:13:13.022 100   249.65
      100 249.65
      100 249.65
11/11/2025 14:12:30.862 15   249.75
      15 249.75
      15 249.75
11/11/2025 14:09:52.529 4   249.95
      4 249.95
      4 249.95
11/11/2025 14:08:47.936 50   249.50
      50 249.50
      50 249.50
11/11/2025 14:08:21.329 500   249.50
      500 249.50
      500 249.50
11/11/2025 14:07:39.041 500   249.45
      500 249.45
      500 249.45
11/11/2025 14:05:51.467 8   249.35
      8 249.35
      8 249.35
11/11/2025 14:04:55.744 20   249.30
      20 249.30
      20 249.30
11/11/2025 14:02:54.004 4   249.55
      4 249.55
      4 249.55
11/11/2025 14:02:13.024 10   249.15
      10 249.15
      10 249.15
11/11/2025 13:59:43.245 1   249.40
      1 249.40
      1 249.40
11/11/2025 13:59:31.155 1   249.40
      1 249.40
      1 249.40
11/11/2025 13:56:36.590 20   249.20
      20 249.20
      20 249.20
11/11/2025 13:55:43.130 70   249.20
      70 249.20
      70 249.20
11/11/2025 13:54:24.684 100   249.35
      100 249.35
      100 249.35
11/11/2025 13:54:14.942 20   249.20
      18 249.20
      20 249.20
      2 249.20
11/11/2025 13:52:17.178 57   249.30
      57 249.30
      57 249.30
11/11/2025 13:52:02.519 25   249.15
      25 249.15
      25 249.15
11/11/2025 13:49:35.606 51   249.40
      51 249.40
      51 249.40
11/11/2025 13:49:24.702 22   249.40
      22 249.40
      22 249.40
11/11/2025 13:48:15.321 100   249.30
      100 249.30
      100 249.30
11/11/2025 13:47:56.750 500   249.30
      500 249.30
      500 249.30
11/11/2025 13:46:38.336 42   249.70
      42 249.70
      42 249.70
11/11/2025 13:45:19.267 34   249.45
      34 249.45
      34 249.45
11/11/2025 13:45:11.628 1   249.90
      1 249.90
      1 249.90
11/11/2025 13:44:44.910 50   249.00
      50 249.00
      50 249.00
11/11/2025 13:40:17.956 80   248.65
      80 248.65
      80 248.65
11/11/2025 13:40:17.894 2   248.65
      2 248.65
      2 248.65
11/11/2025 13:39:10.079 1   248.95
      1 248.95
      1 248.95
11/11/2025 13:38:35.452 12   249.00
      12 249.00
      12 249.00
11/11/2025 13:33:45.877 6   249.20
      6 249.20
      6 249.20
11/11/2025 13:33:33.682 1   249.05
      1 249.05
      1 249.05
11/11/2025 13:33:09.988 223   249.20
      223 249.20
      223 249.20
11/11/2025 13:29:28.257 16   249.35
      16 249.35
      16 249.35
11/11/2025 13:29:26.084 1   249.25
      1 249.25
      1 249.25
11/11/2025 13:28:59.143 20   249.35
      20 249.35
      20 249.35
11/11/2025 13:27:41.622 6   249.15
      6 249.15
      6 249.15
11/11/2025 13:20:42.899 46   249.00
      40 249.00
      6 249.00
      46 249.00
11/11/2025 13:20:42.831 200   249.00
      1 249.00
      184 249.00
      200 249.00
      15 249.00
11/11/2025 13:19:40.169 293   249.15
      293 249.15
      293 249.15
11/11/2025 13:17:16.014 250   249.20
      250 249.20
      250 249.20
11/11/2025 13:17:06.751 7   249.20
      7 249.20
      7 249.20
11/11/2025 13:10:25.706 26   249.25
      26 249.25
      26 249.25
11/11/2025 13:09:32.886 7   249.20
      7 249.20
      7 249.20
11/11/2025 13:08:52.836 21   249.55
      21 249.55
      21 249.55
11/11/2025 13:06:31.112 500   249.05
      500 249.05
      500 249.05
11/11/2025 13:05:58.233 142   249.15
      142 249.15
      142 249.15
11/11/2025 13:04:32.566 160   249.05
      160 249.05
      160 249.05
11/11/2025 13:04:04.745 7   249.25
      7 249.25
      7 249.25
11/11/2025 13:03:37.468 30   249.45
      30 249.45
      30 249.45
11/11/2025 13:03:30.087 100   249.40
      100 249.40
      100 249.40
11/11/2025 13:02:41.922 83   249.35
      83 249.35
      83 249.35
11/11/2025 13:00:30.037 3   249.30
      1 249.30
      2 249.30
      3 249.30
11/11/2025 12:59:27.824 8   249.45
      8 249.45
      8 249.45
11/11/2025 12:59:00.465 10   249.50
      10 249.50
      10 249.50
11/11/2025 12:57:52.561 50   249.55
      50 249.55
      50 249.55
11/11/2025 12:56:43.736 21   249.40
      21 249.40
      21 249.40
11/11/2025 12:56:10.206 1   249.60
      1 249.60
      1 249.60
11/11/2025 12:55:58.542 1   249.40
      1 249.40
      1 249.40
11/11/2025 12:50:30.460 4   249.60
      4 249.60
      4 249.60
11/11/2025 12:50:24.477 4   249.45
      4 249.45
      4 249.45
11/11/2025 12:50:21.676 10   249.55
      10 249.55
      10 249.55
11/11/2025 12:49:34.158 152   249.50
      152 249.50
      152 249.50
11/11/2025 12:47:37.199 15   249.50
      15 249.50
      5 249.50
      10 249.50
11/11/2025 12:47:13.320 5   249.50
      5 249.50
      5 249.50
11/11/2025 12:46:17.136 1   249.50
      1 249.50
      1 249.50
11/11/2025 12:45:58.281 1   249.60
      1 249.60
      1 249.60
11/11/2025 12:45:45.867 20   249.60
      20 249.60
      20 249.60
11/11/2025 12:45:24.929 2   249.60
      2 249.60
      2 249.60
11/11/2025 12:45:22.219 45   249.45
      45 249.45
      45 249.45
11/11/2025 12:45:19.896 1   249.60
      1 249.60
      1 249.60
11/11/2025 12:43:05.102 3   249.55
      3 249.55
      3 249.55
11/11/2025 12:42:55.848 2   249.65
      2 249.65
      2 249.65
11/11/2025 12:39:53.018 20   249.70
      20 249.70
      20 249.70
11/11/2025 12:38:08.496 4   249.70
      4 249.70
      4 249.70
11/11/2025 12:36:00.954 10   249.70
      10 249.70
      10 249.70
11/11/2025 12:35:50.823 10   249.55
      10 249.55
      10 249.55
11/11/2025 12:35:23.421 2   249.70
      2 249.70
      2 249.70
11/11/2025 12:34:44.485 62   249.50
      62 249.50
      13 249.50
      49 249.50
11/11/2025 12:34:23.198 40   249.65
      40 249.65
      40 249.65
11/11/2025 12:33:04.669 50   249.65
      50 249.65
      50 249.65
11/11/2025 12:32:10.286 40   249.65
      40 249.65
      40 249.65
11/11/2025 12:31:51.375 7   249.65
      7 249.65
      7 249.65
11/11/2025 12:30:40.261 90   249.60
      90 249.60
      90 249.60
11/11/2025 12:29:57.415 23   249.60
      23 249.60
      23 249.60
11/11/2025 12:29:51.711 26   249.60
      26 249.60
      26 249.60
11/11/2025 12:28:48.018 40   249.60
      40 249.60
      40 249.60
11/11/2025 12:25:19.036 5   249.70
      5 249.70
      5 249.70
11/11/2025 12:22:23.582 28   249.70
      28 249.70
      28 249.70
11/11/2025 12:21:58.620 20   249.85
      20 249.85
      20 249.85
11/11/2025 12:21:10.074 20   249.85
      20 249.85
      20 249.85
11/11/2025 12:20:15.944 2   249.80
      2 249.80
      2 249.80
11/11/2025 12:19:54.979 9   249.80
      9 249.80
      9 249.80
11/11/2025 12:18:58.473 15   249.90
      15 249.90
      15 249.90
11/11/2025 12:18:50.692 6   249.90
      6 249.90
      6 249.90
11/11/2025 12:18:23.234 10   249.75
      10 249.75
      10 249.75
11/11/2025 12:17:40.587 3   249.90
      3 249.90
      3 249.90
11/11/2025 12:15:55.917 8   249.85
      8 249.85
      8 249.85
11/11/2025 12:15:45.396 15   249.70
      15 249.70
      15 249.70
11/11/2025 12:14:09.204 15   249.75
      15 249.75
      15 249.75
11/11/2025 12:14:09.060 4   249.70
      4 249.70
      4 249.70
11/11/2025 12:12:10.762 3   249.80
      3 249.80
      3 249.80
11/11/2025 12:11:25.481 10   249.70
      10 249.70
      10 249.70
11/11/2025 12:09:58.010 20   249.80
      20 249.80
      20 249.80
11/11/2025 12:09:48.085 3   249.80
      3 249.80
      3 249.80
11/11/2025 12:09:38.569 4   249.65
      4 249.65
      4 249.65
11/11/2025 12:08:11.132 100   249.70
      100 249.70
      100 249.70
11/11/2025 12:07:57.687 500   249.65
      500 249.65
      500 249.65
11/11/2025 12:05:39.725 8   249.75
      8 249.75
      8 249.75
11/11/2025 12:05:14.261 50   249.60
      50 249.60
      50 249.60
11/11/2025 12:04:34.191 50   249.55
      50 249.55
      50 249.55
11/11/2025 12:04:28.206 4   249.55
      4 249.55
      4 249.55
11/11/2025 12:01:35.391 300   249.60
      300 249.60
      300 249.60
11/11/2025 12:00:35.131 3   249.60
      3 249.60
      3 249.60
11/11/2025 12:00:04.855 13   249.65
      13 249.65
      13 249.65
11/11/2025 11:59:59.161 15   249.65
      15 249.65
      15 249.65
11/11/2025 11:57:33.880 3   249.45
      3 249.45
      3 249.45
11/11/2025 11:57:05.095 20   249.45
      20 249.45
      20 249.45
11/11/2025 11:57:02.590 100   249.60
      100 249.60
      100 249.60
11/11/2025 11:56:08.557 6   249.60
      6 249.60
      6 249.60
11/11/2025 11:55:16.625 15   249.50
      15 249.50
      15 249.50
11/11/2025 11:53:28.598 146   249.70
      146 249.70
      146 249.70
11/11/2025 11:53:19.853 1   249.50
      1 249.50
      1 249.50
11/11/2025 11:52:21.228 2   249.70
      2 249.70
      2 249.70
11/11/2025 11:51:36.220 10   249.70
      10 249.70
      10 249.70
11/11/2025 11:51:33.071 50   249.45
      50 249.45
      50 249.45
11/11/2025 11:51:22.653 80   249.45
      80 249.45
      80 249.45
11/11/2025 11:49:47.208 20   249.60
      20 249.60
      20 249.60
11/11/2025 11:49:46.563 7   249.40
      7 249.40
      7 249.40
11/11/2025 11:48:10.939 2   249.40
      2 249.40
      2 249.40
11/11/2025 11:47:57.858 10   249.65
      10 249.65
      10 249.65
11/11/2025 11:47:44.604 35   249.45
      35 249.45
      35 249.45
11/11/2025 11:46:51.657 10   249.45
      10 249.45
      10 249.45
11/11/2025 11:46:11.247 47   249.45
      47 249.45
      47 249.45
11/11/2025 11:45:21.662 10   249.60
      10 249.60
      10 249.60
11/11/2025 11:43:57.254 4   249.65
      4 249.65
      4 249.65
11/11/2025 11:43:08.264 5   249.65
      5 249.65
      5 249.65
11/11/2025 11:42:04.416 3   249.60
      3 249.60
      3 249.60
11/11/2025 11:40:40.763 35   249.75
      35 249.75
      35 249.75
11/11/2025 11:40:32.207 4   249.80
      4 249.80
      4 249.80
11/11/2025 11:39:19.502 100   249.65
      100 249.65
      100 249.65
11/11/2025 11:39:15.023 10   249.80
      10 249.80
      10 249.80
11/11/2025 11:38:26.246 18   249.60
      18 249.60
      18 249.60
11/11/2025 11:38:17.525 100   249.60
      100 249.60
      100 249.60
11/11/2025 11:36:30.052 10   249.75
      10 249.75
      10 249.75
11/11/2025 11:36:27.426 60   249.60
      60 249.60
      60 249.60
11/11/2025 11:35:31.355 160   249.70
      160 249.70
      160 249.70
11/11/2025 11:35:05.514 4   249.60
      4 249.60
      4 249.60
11/11/2025 11:34:49.279 10   249.75
      10 249.75
      10 249.75
11/11/2025 11:33:19.164 21   249.90
      21 249.90
      21 249.90
11/11/2025 11:33:10.399 100   249.70
      100 249.70
      100 249.70
11/11/2025 11:31:53.066 3   249.70
      3 249.70
      3 249.70
11/11/2025 11:31:45.623 1   249.85
      1 249.85
      1 249.85
11/11/2025 11:31:36.001 100   249.65
      100 249.65
      100 249.65
11/11/2025 11:30:15.855 4   249.75
      4 249.75
      4 249.75
11/11/2025 11:29:43.514 10   249.75
      10 249.75
      10 249.75
11/11/2025 11:29:11.603 76   249.60
      76 249.60
      76 249.60
11/11/2025 11:29:10.619 13   249.70
      13 249.70
      13 249.70
11/11/2025 11:27:32.273 13   249.50
      13 249.50
      13 249.50
11/11/2025 11:27:16.833 5   249.65
      5 249.65
      5 249.65
11/11/2025 11:27:10.436 17   249.65
      17 249.65
      17 249.65
11/11/2025 11:27:04.686 3   249.65
      3 249.65
      3 249.65
11/11/2025 11:26:00.360 168   249.40
      168 249.40
      168 249.40
11/11/2025 11:24:51.920 3   249.45
      3 249.45
      3 249.45
11/11/2025 11:24:50.868 2   249.45
      2 249.45
      2 249.45
11/11/2025 11:24:44.473 1   249.65
      1 249.65
      1 249.65
11/11/2025 11:23:04.763 15   249.60
      15 249.60
      15 249.60
11/11/2025 11:22:53.855 6   249.50
      6 249.50
      6 249.50
11/11/2025 11:22:46.394 20   249.60
      20 249.60
      20 249.60
11/11/2025 11:20:27.157 4   249.65
      4 249.65
      4 249.65
11/11/2025 11:18:38.563 30   249.45
      30 249.45
      30 249.45
11/11/2025 11:17:44.948 10   249.45
      10 249.45
      10 249.45
11/11/2025 11:12:44.162 2   249.50
      2 249.50
      2 249.50
11/11/2025 11:12:42.351 5   249.65
      5 249.65
      5 249.65
11/11/2025 11:12:38.224 1   249.70
      1 249.70
      1 249.70
11/11/2025 11:11:38.549 40   249.70
      40 249.70
      40 249.70
11/11/2025 11:11:19.220 10   249.50
      10 249.50
      10 249.50
11/11/2025 11:10:40.808 5   249.50
      5 249.50
      5 249.50
11/11/2025 11:08:53.037 20   249.65
      20 249.65
      20 249.65
11/11/2025 11:08:37.281 10   249.65
      10 249.65
      10 249.65
11/11/2025 11:08:26.619 5   249.65
      5 249.65
      5 249.65
11/11/2025 11:06:20.964 5   249.50
      5 249.50
      5 249.50
11/11/2025 11:05:49.988 5   249.50
      5 249.50
      5 249.50
11/11/2025 11:05:42.942 2   249.70
      2 249.70
      2 249.70
11/11/2025 11:05:22.692 4   249.50
      4 249.50
      4 249.50
11/11/2025 11:03:02.404 1   249.50
      1 249.50
      1 249.50
11/11/2025 11:02:41.557 8   249.55
      8 249.55
      8 249.55
11/11/2025 11:02:32.294 5   249.55
      5 249.55
      5 249.55
11/11/2025 11:02:12.610 1   249.65
      1 249.65
      1 249.65
11/11/2025 11:00:56.872 16   249.65
      16 249.65
      16 249.65
11/11/2025 10:59:58.228 8   249.60
      8 249.60
      8 249.60
11/11/2025 10:59:07.235 200   249.60
      200 249.60
      200 249.60
11/11/2025 10:58:42.384 500   249.60
      500 249.60
      500 249.60
11/11/2025 10:58:39.411 1   249.65
      1 249.65
      1 249.65
11/11/2025 10:56:58.229 5   249.50
      5 249.50
      5 249.50
11/11/2025 10:53:14.767 10   249.55
      10 249.55
      10 249.55
11/11/2025 10:53:12.837 4   249.55
      4 249.55
      4 249.55
11/11/2025 10:53:00.858 1   249.75
      1 249.75
      1 249.75
11/11/2025 10:52:27.448 15   249.70
      15 249.70
      15 249.70
11/11/2025 10:50:18.128 500   249.80
      500 249.80
      500 249.80
11/11/2025 10:48:19.668 1   249.65
      1 249.65
      1 249.65
11/11/2025 10:48:01.435 1   249.65
      1 249.65
      1 249.65
11/11/2025 10:47:18.043 200   249.70
      200 249.70
      200 249.70
11/11/2025 10:45:17.432 40   249.70
      40 249.70
      40 249.70
11/11/2025 10:44:59.228 20   249.80
      20 249.80
      20 249.80
11/11/2025 10:44:22.784 27   249.60
      27 249.60
      27 249.60
11/11/2025 10:43:59.578 7   249.60
      7 249.60
      7 249.60
11/11/2025 10:43:09.669 25   249.55
      25 249.55
      25 249.55
11/11/2025 10:41:30.777 2   249.60
      2 249.60
      2 249.60
11/11/2025 10:40:41.303 20   249.60
      20 249.60
      20 249.60
11/11/2025 10:40:08.492 70   249.55
      70 249.55
      70 249.55
11/11/2025 10:38:52.036 17   249.70
      17 249.70
      17 249.70
11/11/2025 10:38:24.955 20   249.90
      20 249.90
      20 249.90
11/11/2025 10:38:03.941 4   249.90
      4 249.90
      4 249.90
11/11/2025 10:37:54.179 15   249.70
      15 249.70
      15 249.70
11/11/2025 10:37:36.781 40   249.90
      40 249.90
      40 249.90
11/11/2025 10:37:12.264 495   249.80
      495 249.80
      495 249.80
11/11/2025 10:36:42.442 6   249.65
      6 249.65
      6 249.65
11/11/2025 10:35:58.803 1   249.80
      1 249.80
      1 249.80
11/11/2025 10:35:06.506 8   249.85
      8 249.85
      8 249.85
11/11/2025 10:34:17.854 5   249.90
      5 249.90
      5 249.90
11/11/2025 10:34:15.217 7   249.70
      7 249.70
      7 249.70
11/11/2025 10:33:27.473 15   249.90
      15 249.90
      15 249.90
11/11/2025 10:32:37.460 8   249.75
      8 249.75
      8 249.75
11/11/2025 10:31:57.988 1   249.95
      1 249.95
      1 249.95
11/11/2025 10:31:52.860 1   249.80
      1 249.80
      1 249.80
11/11/2025 10:31:27.003 1   249.75
      1 249.75
      1 249.75
11/11/2025 10:30:05.646 5   249.80
      5 249.80
      5 249.80
11/11/2025 10:29:18.141 11   249.80
      11 249.80
      11 249.80
11/11/2025 10:29:08.502 12   249.80
      12 249.80
      12 249.80
11/11/2025 10:28:40.746 25   249.75
      25 249.75
      25 249.75
11/11/2025 10:27:35.719 20   249.95
      20 249.95
      20 249.95
11/11/2025 10:26:38.799 55   249.85
      55 249.85
      55 249.85
11/11/2025 10:25:22.471 15   249.80
      15 249.80
      15 249.80
11/11/2025 10:25:13.757 4   249.70
      4 249.70
      4 249.70
11/11/2025 10:24:31.644 44   249.85
      44 249.85
      44 249.85
11/11/2025 10:24:31.044 11   249.70
      11 249.70
      11 249.70
11/11/2025 10:23:58.445 1   249.85
      1 249.85
      1 249.85
11/11/2025 10:23:38.621 5   249.70
      5 249.70
      5 249.70
11/11/2025 10:23:03.511 100   249.80
      100 249.80
      100 249.80
11/11/2025 10:21:26.447 20   249.95
      20 249.95
      20 249.95
11/11/2025 10:20:53.161 40   249.95
      40 249.95
      40 249.95
11/11/2025 10:20:21.842 10   250.05
      10 250.05
      10 250.05
11/11/2025 10:20:01.704 20   250.00
      20 250.00
      10 250.00
      10 250.00
11/11/2025 10:19:23.061 14   249.85
      14 249.85
      14 249.85
11/11/2025 10:18:30.873 20   249.95
      20 249.95
      20 249.95
11/11/2025 10:17:42.618 9   249.80
      9 249.80
      9 249.80
11/11/2025 10:17:42.418 500   249.80
      500 249.80
      500 249.80
11/11/2025 10:17:30.413 500   249.80
      500 249.80
      500 249.80
11/11/2025 10:16:06.678 9   249.90
      9 249.90
      9 249.90
11/11/2025 10:14:45.483 15   249.95
      15 249.95
      15 249.95
11/11/2025 10:14:24.696 10   249.70
      10 249.70
      10 249.70
11/11/2025 10:14:21.575 35   249.85
      35 249.85
      35 249.85
11/11/2025 10:14:14.092 60   249.70
      60 249.70
      60 249.70
11/11/2025 10:13:38.055 4   249.70
      4 249.70
      4 249.70
11/11/2025 10:09:01.574 2   250.05
      2 250.05
      2 250.05
11/11/2025 10:08:59.214 5   250.05
      5 250.05
      5 250.05
11/11/2025 10:08:40.578 5   250.05
      5 250.05
      5 250.05
11/11/2025 10:08:01.915 7   249.90
      7 249.90
      7 249.90
11/11/2025 10:07:26.975 319   250.00
      319 250.00
      319 250.00
11/11/2025 10:07:05.826 14   250.10
      14 250.10
      14 250.10
11/11/2025 10:06:57.239 100   249.90
      100 249.90
      100 249.90
11/11/2025 10:06:16.298 13   249.85
      13 249.85
      13 249.85
11/11/2025 10:06:03.687 50   250.00
      20 250.00
      50 250.00
      30 250.00
11/11/2025 10:03:22.147 3   249.85
      3 249.85
      3 249.85
11/11/2025 10:02:48.553 1   249.95
      1 249.95
      1 249.95
11/11/2025 10:02:05.334 2   249.80
      2 249.80
      2 249.80
11/11/2025 10:00:14.310 150   249.65
      150 249.65
      150 249.65
11/11/2025 10:00:01.605 10   249.60
      10 249.60
      10 249.60
11/11/2025 10:00:01.547 100   249.45
      100 249.45
      100 249.45
11/11/2025 10:00:00.314 50   249.25
      50 249.25
      50 249.25
11/11/2025 09:57:39.724 1   249.40
      1 249.40
      1 249.40
11/11/2025 09:56:43.445 15   249.20
      15 249.20
      15 249.20
11/11/2025 09:56:41.472 48   249.40
      48 249.40
      48 249.40
11/11/2025 09:56:26.368 4   249.20
      4 249.20
      4 249.20
11/11/2025 09:56:04.098 8   249.15
      8 249.15
      8 249.15
11/11/2025 09:55:17.913 12   249.15
      12 249.15
      12 249.15
11/11/2025 09:54:25.872 13   249.15
      13 249.15
      13 249.15
11/11/2025 09:52:26.217 5   249.15
      5 249.15
      5 249.15
11/11/2025 09:52:19.894 15   249.45
      10 249.45
      5 249.45
      15 249.45
11/11/2025 09:50:50.289 42   249.15
      42 249.15
      42 249.15
11/11/2025 09:49:09.687 6   249.15
      6 249.15
      6 249.15
11/11/2025 09:48:24.145 5   249.15
      5 249.15
      5 249.15
11/11/2025 09:46:23.595 11   249.15
      11 249.15
      11 249.15
11/11/2025 09:45:56.175 20   249.15
      20 249.15
      20 249.15
11/11/2025 09:45:43.089 30   249.40
      30 249.40
      30 249.40
11/11/2025 09:45:19.444 1   249.15
      1 249.15
      1 249.15
11/11/2025 09:44:25.132 20   249.35
      20 249.35
      20 249.35
11/11/2025 09:44:13.191 20   249.15
      20 249.15
      20 249.15
11/11/2025 09:44:12.438 2   249.35
      2 249.35
      2 249.35
11/11/2025 09:41:48.785 1   249.35
      1 249.35
      1 249.35
11/11/2025 09:41:16.400 150   249.40
      13 249.40
      150 249.40
      137 249.40
11/11/2025 09:41:05.247 250   249.45
      250 249.45
      250 249.45
11/11/2025 09:40:51.689 3   249.45
      3 249.45
      3 249.45
11/11/2025 09:39:17.262 10   249.60
      10 249.60
      10 249.60
11/11/2025 09:38:28.277 44   249.50
      44 249.50
      44 249.50
11/11/2025 09:38:25.073 15   249.70
      15 249.70
      15 249.70
11/11/2025 09:37:59.995 8   249.70
      8 249.70
      8 249.70
11/11/2025 09:33:20.795 3   249.40
      3 249.40
      3 249.40
11/11/2025 09:32:06.462 500   249.45
      500 249.45
      500 249.45
11/11/2025 09:31:30.019 1   249.80
      1 249.80
      1 249.80
11/11/2025 09:30:16.207 5   249.60
      5 249.60
      5 249.60
11/11/2025 09:30:02.415 90   249.55
      90 249.55
      90 249.55
11/11/2025 09:29:22.998 19   249.50
      19 249.50
      19 249.50
11/11/2025 09:28:26.242 100   249.60
      100 249.60
      100 249.60
11/11/2025 09:28:22.399 12   249.85
      12 249.85
      12 249.85
11/11/2025 09:27:21.926 15   249.60
      15 249.60
      15 249.60
11/11/2025 09:26:19.810 7   249.50
      7 249.50
      7 249.50
11/11/2025 09:26:02.592 40   249.45
      40 249.45
      40 249.45
11/11/2025 09:25:57.607 1   249.70
      1 249.70
      1 249.70
11/11/2025 09:25:45.498 13   249.35
      13 249.35
      13 249.35
11/11/2025 09:25:45.364 50   249.30
      50 249.30
      50 249.30
11/11/2025 09:25:07.995 2   249.70
      2 249.70
      2 249.70
11/11/2025 09:24:30.083 15   249.70
      10 249.70
      5 249.70
      15 249.70
11/11/2025 09:23:53.200 300   249.70
      300 249.70
      300 249.70
11/11/2025 09:23:48.085 30   249.80
      30 249.80
      30 249.80
11/11/2025 09:23:44.880 32   249.80
      32 249.80
      32 249.80
11/11/2025 09:21:13.446 7   249.85
      7 249.85
      7 249.85
11/11/2025 09:21:10.724 50   249.85
      50 249.85
      50 249.85
11/11/2025 09:19:05.486 30   249.85
      30 249.85
      30 249.85
11/11/2025 09:18:35.799 5   249.85
      5 249.85
      5 249.85
11/11/2025 09:18:06.696 246   250.10
      246 250.10
      246 250.10
11/11/2025 09:17:05.992 9   250.00
      9 250.00
      9 250.00
11/11/2025 09:16:44.709 18   249.75
      18 249.75
      18 249.75
11/11/2025 09:13:29.789 1   249.75
      1 249.75
      1 249.75
11/11/2025 09:13:04.671 20   249.85
      20 249.85
      20 249.85
11/11/2025 09:12:35.148 10   250.05
      10 250.05
      10 250.05
11/11/2025 09:12:26.293 163   249.75
      163 249.75
      163 249.75
11/11/2025 09:11:30.649 35   249.75
      35 249.75
      35 249.75

       

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)