Alphabet Inc. Class A

281

257

102.90

Date Time Volume Order Volume Price
06/10/2022 16:04:17.739 10   102.90
      10 102.90
      10 102.90
06/10/2022 16:02:38.949 20   102.84
      20 102.84
      20 102.84
06/10/2022 16:02:35.660 20   102.90
      20 102.90
      20 102.90
06/10/2022 16:02:09.078 30   102.74
      30 102.74
      30 102.74
06/10/2022 16:01:54.243 400   102.68
      400 102.68
      400 102.68
06/10/2022 16:01:51.006 46   102.72
      46 102.72
      46 102.72
06/10/2022 16:01:44.889 2   102.76
      2 102.76
      2 102.76
06/10/2022 16:01:33.158 48   102.98
      48 102.98
      48 102.98
06/10/2022 15:59:33.355 5   103.26
      5 103.26
      5 103.26
06/10/2022 15:58:00.419 5   103.58
      5 103.58
      5 103.58
06/10/2022 15:57:01.598 5   103.72
      5 103.72
      5 103.72
06/10/2022 15:55:11.347 24   104.00
      24 104.00
      24 104.00
06/10/2022 15:54:32.707 2   104.20
      2 104.20
      2 104.20
06/10/2022 15:54:08.763 5   104.00
      5 104.00
      5 104.00
06/10/2022 15:53:10.875 40   103.84
      40 103.84
      40 103.84
06/10/2022 15:53:01.100 10   103.98
      10 103.98
      10 103.98
06/10/2022 15:51:43.695 68   103.96
      68 103.96
      68 103.96
06/10/2022 15:51:41.882 50   103.86
      50 103.86
      50 103.86
06/10/2022 15:51:36.689 60   103.92
      60 103.92
      60 103.92
06/10/2022 15:47:26.635 200   104.00
      200 104.00
      200 104.00
06/10/2022 15:47:22.915 30   103.98
      30 103.98
      30 103.98
06/10/2022 15:46:09.333 65   104.08
      65 104.08
      65 104.08
06/10/2022 15:45:00.825 12   104.40
      12 104.40
      12 104.40
06/10/2022 15:44:08.978 20   104.40
      20 104.40
      20 104.40
06/10/2022 15:42:41.975 17   104.16
      17 104.16
      17 104.16
06/10/2022 15:40:27.727 250   104.12
      250 104.12
      250 104.12
06/10/2022 15:40:18.803 97   104.24
      97 104.24
      97 104.24
06/10/2022 15:39:54.821 10   104.26
      10 104.26
      10 104.26
06/10/2022 15:39:23.502 91   104.12
      91 104.12
      91 104.12
06/10/2022 15:39:19.173 50   104.16
      50 104.16
      50 104.16
06/10/2022 15:39:12.850 50   104.16
      50 104.16
      50 104.16
06/10/2022 15:39:09.930 10   104.16
      10 104.16
      10 104.16
06/10/2022 15:38:51.523 59   104.04
      59 104.04
      47 104.04
      12 104.04
06/10/2022 15:38:51.410 200   104.00
      200 104.00
      200 104.00
06/10/2022 15:37:23.761 10   103.90
      10 103.90
      10 103.90
06/10/2022 15:36:53.185 30   103.74
      30 103.74
      30 103.74
06/10/2022 15:36:36.949 7   103.66
      7 103.66
      7 103.66
06/10/2022 15:36:07.468 100   103.70
      100 103.70
      100 103.70
06/10/2022 15:35:51.717 10   103.74
      10 103.74
      10 103.74
06/10/2022 15:34:21.933 100   103.60
      100 103.60
      100 103.60
06/10/2022 15:32:29.865 10   103.14
      10 103.14
      10 103.14
06/10/2022 15:31:53.410 20   103.10
      20 103.10
      20 103.10
06/10/2022 15:30:37.917 70   102.78
      70 102.78
      70 102.78
06/10/2022 15:29:12.526 25   102.40
      25 102.40
      25 102.40
06/10/2022 15:23:42.232 120   102.44
      120 102.44
      120 102.44
06/10/2022 15:22:45.556 100   102.48
      100 102.48
      100 102.48
06/10/2022 15:22:10.608 1   102.60
      1 102.60
      1 102.60
06/10/2022 15:21:05.227 5   102.64
      5 102.64
      5 102.64
06/10/2022 15:20:10.112 75   102.58
      75 102.58
      75 102.58
06/10/2022 15:15:59.830 20   102.56
      20 102.56
      20 102.56
06/10/2022 15:12:50.142 30   102.42
      30 102.42
      30 102.42
06/10/2022 15:11:44.561 20   102.66
      20 102.66
      20 102.66
06/10/2022 15:10:45.533 10   102.64
      10 102.64
      10 102.64
06/10/2022 15:10:16.746 100   102.52
      100 102.52
      100 102.52
06/10/2022 15:09:39.623 30   102.50
      30 102.50
      30 102.50
06/10/2022 15:07:57.546 50   102.22
      50 102.22
      50 102.22
06/10/2022 15:06:16.930 20   102.38
      20 102.38
      20 102.38
06/10/2022 15:04:41.040 65   102.48
      65 102.48
      65 102.48
06/10/2022 15:03:52.059 19   102.46
      19 102.46
      19 102.46
06/10/2022 15:03:08.873 200   102.26
      200 102.26
      200 102.26
06/10/2022 15:02:14.868 5   102.44
      5 102.44
      5 102.44
06/10/2022 15:01:05.731 28   102.50
      28 102.50
      28 102.50
06/10/2022 15:00:37.956 26   102.34
      26 102.34
      26 102.34
06/10/2022 15:00:12.463 58   102.50
      58 102.50
      58 102.50
06/10/2022 14:58:53.817 100   102.50
      100 102.50
      100 102.50
06/10/2022 14:55:56.184 10   102.50
      10 102.50
      10 102.50
06/10/2022 14:45:42.666 15   102.66
      15 102.66
      15 102.66
06/10/2022 14:44:41.028 6   102.52
      6 102.52
      6 102.52
06/10/2022 14:40:40.068 15   102.66
      15 102.66
      15 102.66
06/10/2022 14:39:52.153 25   102.56
      25 102.56
      25 102.56
06/10/2022 14:35:00.956 10   102.92
      10 102.92
      10 102.92
06/10/2022 14:30:45.553 10   102.78
      10 102.78
      10 102.78
06/10/2022 14:30:03.102 100   102.46
      100 102.46
      100 102.46
06/10/2022 14:24:01.001 10   102.32
      10 102.32
      10 102.32
06/10/2022 14:21:49.146 3   102.42
      3 102.42
      3 102.42
06/10/2022 14:20:29.928 105   102.16
      105 102.16
      105 102.16
06/10/2022 14:18:05.705 46   102.16
      46 102.16
      46 102.16
06/10/2022 14:17:11.131 6   102.28
      6 102.28
      6 102.28
06/10/2022 14:15:59.809 20   102.22
      20 102.22
      20 102.22
06/10/2022 14:12:07.074 211   102.16
      211 102.16
      211 102.16
06/10/2022 14:07:52.374 10   102.04
      10 102.04
      10 102.04
06/10/2022 14:05:04.778 3   102.18
      3 102.18
      3 102.18
06/10/2022 13:59:46.240 5   102.22
      5 102.22
      5 102.22
06/10/2022 13:59:26.155 15   102.24
      15 102.24
      15 102.24
06/10/2022 13:55:57.932 2   102.24
      2 102.24
      2 102.24
06/10/2022 13:54:00.777 7   102.28
      7 102.28
      7 102.28
06/10/2022 13:53:41.264 10   102.26
      10 102.26
      10 102.26
06/10/2022 13:45:57.473 25   102.06
      25 102.06
      25 102.06
06/10/2022 13:42:16.453 12   102.14
      12 102.14
      12 102.14
06/10/2022 13:41:41.949 1   102.04
      1 102.04
      1 102.04
06/10/2022 13:40:03.279 20   102.04
      20 102.04
      20 102.04
06/10/2022 13:38:57.454 99   102.04
      99 102.04
      99 102.04
06/10/2022 13:37:45.166 50   102.12
      50 102.12
      50 102.12
06/10/2022 13:37:35.561 60   102.10
      60 102.10
      60 102.10
06/10/2022 13:36:15.526 45   102.00
      45 102.00
      45 102.00
06/10/2022 13:35:30.930 1   102.10
      1 102.10
      1 102.10
06/10/2022 13:34:31.630 42   102.12
      42 102.12
      42 102.12
06/10/2022 13:34:30.532 100   102.00
      100 102.00
      100 102.00
06/10/2022 13:31:17.371 5   101.90
      5 101.90
      5 101.90
06/10/2022 13:30:53.559 70   101.80
      70 101.80
      70 101.80
06/10/2022 13:30:10.666 20   101.86
      20 101.86
      20 101.86
06/10/2022 13:29:58.151 100   101.84
      100 101.84
      100 101.84
06/10/2022 13:26:00.243 20   101.86
      20 101.86
      20 101.86
06/10/2022 13:25:15.620 4   101.84
      4 101.84
      4 101.84
06/10/2022 13:25:07.640 92   101.84
      92 101.84
      92 101.84
06/10/2022 13:24:28.388 100   101.82
      100 101.82
      100 101.82
06/10/2022 13:17:58.799 260   101.70
      260 101.70
      260 101.70
06/10/2022 13:17:46.295 1   101.68
      1 101.68
      1 101.68
06/10/2022 13:15:37.767 25   101.88
      25 101.88
      25 101.88
06/10/2022 13:11:34.975 60   101.92
      60 101.92
      60 101.92
06/10/2022 13:10:57.772 4   101.84
      4 101.84
      4 101.84
06/10/2022 13:09:30.747 15   101.88
      15 101.88
      15 101.88
06/10/2022 13:05:33.765 5   101.92
      5 101.92
      5 101.92
06/10/2022 13:01:03.680 5   101.74
      5 101.74
      5 101.74
06/10/2022 13:00:54.286 9   101.68
      9 101.68
      9 101.68
06/10/2022 13:00:07.809 5   101.60
      5 101.60
      5 101.60
06/10/2022 12:58:25.967 25   101.74
      25 101.74
      25 101.74
06/10/2022 12:54:22.312 500   101.68
      500 101.68
      500 101.68
06/10/2022 12:53:03.614 80   101.56
      80 101.56
      80 101.56
06/10/2022 12:52:39.410 20   101.56
      20 101.56
      20 101.56
06/10/2022 12:52:25.847 200   101.56
      200 101.56
      200 101.56
06/10/2022 12:52:11.095 200   101.56
      200 101.56
      175 101.56
      25 101.56
06/10/2022 12:51:44.827 285   101.68
      285 101.68
      285 101.68
06/10/2022 12:51:36.220 200   101.70
      200 101.70
      200 101.70
06/10/2022 12:51:28.955 1   101.76
      1 101.76
      1 101.76
06/10/2022 12:51:17.546 200   101.70
      200 101.70
      200 101.70
06/10/2022 12:49:05.858 280   101.64
      280 101.64
      280 101.64
06/10/2022 12:48:47.032 5   101.74
      5 101.74
      5 101.74
06/10/2022 12:45:58.277 165   101.66
      165 101.66
      165 101.66
06/10/2022 12:39:41.026 1   101.84
      1 101.84
      1 101.84
06/10/2022 12:37:49.351 3   101.84
      3 101.84
      3 101.84
06/10/2022 12:36:42.089 2   101.84
      2 101.84
      2 101.84
06/10/2022 12:33:54.277 18   101.76
      18 101.76
      18 101.76
06/10/2022 12:28:09.391 10   101.78
      10 101.78
      10 101.78
06/10/2022 12:21:30.436 12   101.74
      12 101.74
      12 101.74
06/10/2022 12:19:23.934 1   101.74
      1 101.74
      1 101.74
06/10/2022 12:16:07.133 15   101.58
      15 101.58
      15 101.58
06/10/2022 12:15:24.222 27   101.74
      27 101.74
      27 101.74
06/10/2022 12:12:57.870 40   101.54
      40 101.54
      40 101.54
06/10/2022 12:08:38.536 12   101.82
      12 101.82
      12 101.82
06/10/2022 12:05:06.172 20   101.72
      20 101.72
      20 101.72
06/10/2022 11:58:16.490 5   101.82
      5 101.82
      5 101.82
06/10/2022 11:57:17.057 20   101.88
      20 101.88
      20 101.88
06/10/2022 11:52:41.445 110   101.88
      110 101.88
      110 101.88
06/10/2022 11:51:35.456 200   101.82
      200 101.82
      200 101.82
06/10/2022 11:49:56.425 40   101.88
      40 101.88
      40 101.88
06/10/2022 11:46:28.710 10   101.96
      10 101.96
      10 101.96
06/10/2022 11:43:52.380 24   102.02
      24 102.02
      24 102.02
06/10/2022 11:42:34.510 100   101.90
      100 101.90
      100 101.90
06/10/2022 11:41:24.521 104   101.92
      104 101.92
      104 101.92
06/10/2022 11:41:06.153 2   102.02
      2 102.02
      2 102.02
06/10/2022 11:40:48.329 40   102.02
      40 102.02
      40 102.02
06/10/2022 11:35:04.943 30   102.02
      30 102.02
      30 102.02
06/10/2022 11:30:49.290 1   102.18
      1 102.18
      1 102.18
06/10/2022 11:29:53.972 92   102.12
      92 102.12
      92 102.12
06/10/2022 11:26:14.773 1   102.00
      1 102.00
      1 102.00
06/10/2022 11:24:39.210 156   102.08
      8 102.08
      156 102.08
      144 102.08
      4 102.08
06/10/2022 11:23:32.481 472   102.02
      472 102.02
      472 102.02
06/10/2022 11:22:57.238 100   101.96
      100 101.96
      100 101.96
06/10/2022 11:22:34.426 2   102.00
      2 102.00
      2 102.00
06/10/2022 11:22:22.399 12   102.00
      12 102.00
      12 102.00
06/10/2022 11:22:10.387 98   102.00
      98 102.00
      98 102.00
06/10/2022 11:21:40.974 500   101.98
      500 101.98
      500 101.98
06/10/2022 11:19:35.050 50   101.94
      50 101.94
      50 101.94
06/10/2022 11:19:22.958 1   101.94
      1 101.94
      1 101.94
06/10/2022 11:18:29.425 50   101.98
      50 101.98
      50 101.98
06/10/2022 11:14:06.077 80   102.00
      80 102.00
      80 102.00
06/10/2022 11:13:47.941 10   102.00
      10 102.00
      10 102.00
06/10/2022 11:11:52.719 5   101.90
      5 101.90
      5 101.90
06/10/2022 11:11:17.028 40   101.98
      40 101.98
      40 101.98
06/10/2022 11:08:41.354 12   101.96
      12 101.96
      12 101.96
06/10/2022 11:06:33.211 20   101.86
      20 101.86
      20 101.86
06/10/2022 11:06:00.747 10   101.86
      10 101.86
      10 101.86
06/10/2022 11:05:09.081 30   101.84
      30 101.84
      30 101.84
06/10/2022 11:03:17.439 20   101.78
      20 101.78
      20 101.78
06/10/2022 11:01:40.268 40   101.78
      40 101.78
      40 101.78
06/10/2022 10:58:43.259 70   101.78
      70 101.78
      70 101.78
06/10/2022 10:56:31.068 10   101.94
      10 101.94
      10 101.94
06/10/2022 10:56:18.216 150   101.98
      150 101.98
      150 101.98
06/10/2022 10:52:10.664 2   101.80
      2 101.80
      2 101.80
06/10/2022 10:51:41.606 30   101.80
      30 101.80
      30 101.80
06/10/2022 10:50:06.234 99   101.98
      99 101.98
      99 101.98
06/10/2022 10:47:46.351 10   102.00
      10 102.00
      10 102.00
06/10/2022 10:46:43.820 15   102.04
      15 102.04
      15 102.04
06/10/2022 10:41:51.162 12   102.10
      12 102.10
      12 102.10
06/10/2022 10:41:26.860 10   102.04
      10 102.04
      10 102.04
06/10/2022 10:39:17.061 5   102.14
      5 102.14
      5 102.14
06/10/2022 10:36:37.401 2   102.12
      2 102.12
      2 102.12
06/10/2022 10:34:02.369 1   102.12
      1 102.12
      1 102.12
06/10/2022 10:32:19.118 1   101.92
      1 101.92
      1 101.92
06/10/2022 10:30:25.990 10   102.14
      10 102.14
      10 102.14
06/10/2022 10:30:25.338 40   102.14
      40 102.14
      40 102.14
06/10/2022 10:30:19.898 500   102.10
      500 102.10
      500 102.10
06/10/2022 10:29:58.838 500   102.14
      500 102.14
      500 102.14
06/10/2022 10:29:50.554 50   102.04
      50 102.04
      50 102.04
06/10/2022 10:28:07.364 8   102.22
      8 102.22
      8 102.22
06/10/2022 10:25:37.329 128   102.14
      128 102.14
      128 102.14
06/10/2022 10:23:27.896 100   102.02
      100 102.02
      100 102.02
06/10/2022 10:21:25.826 10   102.22
      10 102.22
      10 102.22
06/10/2022 10:20:41.402 87   102.26
      87 102.26
      87 102.26
06/10/2022 10:19:08.685 30   102.38
      30 102.38
      30 102.38
06/10/2022 10:18:39.591 10   102.36
      10 102.36
      10 102.36
06/10/2022 10:15:06.030 10   102.32
      10 102.32
      10 102.32
06/10/2022 10:13:36.264 200   102.06
      200 102.06
      200 102.06
06/10/2022 10:10:59.216 40   102.20
      40 102.20
      40 102.20
06/10/2022 10:10:36.983 30   102.42
      30 102.42
      30 102.42
06/10/2022 10:10:05.212 2   102.20
      2 102.20
      2 102.20
06/10/2022 10:09:15.309 4   102.44
      4 102.44
      4 102.44
06/10/2022 10:06:53.696 20   102.44
      20 102.44
      20 102.44
06/10/2022 10:04:58.692 30   102.36
      30 102.36
      30 102.36
06/10/2022 09:53:59.558 30   102.30
      30 102.30
      30 102.30
06/10/2022 09:52:07.585 1   102.36
      1 102.36
      1 102.36
06/10/2022 09:49:56.622 100   101.98
      9 101.98
      27 101.98
      100 101.98
      5 101.98
      4 101.98
      40 101.98
      15 101.98
06/10/2022 09:49:56.608 20   102.00
      20 102.00
      20 102.00
06/10/2022 09:45:50.364 400   102.20
      400 102.20
      400 102.20
06/10/2022 09:41:24.747 11   102.22
      11 102.22
      11 102.22
06/10/2022 09:39:01.004 8   102.32
      8 102.32
      8 102.32
06/10/2022 09:35:57.278 7   102.38
      7 102.38
      7 102.38
06/10/2022 09:34:41.981 500   102.38
      500 102.38
      500 102.38
06/10/2022 09:33:17.941 20   102.38
      20 102.38
      20 102.38
06/10/2022 09:30:29.779 6   102.24
      6 102.24
      6 102.24
06/10/2022 09:29:58.208 92   102.42
      92 102.42
      92 102.42
06/10/2022 09:29:31.020 5   102.58
      5 102.58
      5 102.58
06/10/2022 09:29:09.709 1   102.36
      1 102.36
      1 102.36
06/10/2022 09:28:31.500 50   102.36
      50 102.36
      50 102.36
06/10/2022 09:21:52.677 50   102.44
      50 102.44
      50 102.44
06/10/2022 09:16:47.989 5   102.70
      5 102.70
      5 102.70
06/10/2022 09:16:05.322 40   102.40
      40 102.40
      40 102.40
06/10/2022 09:14:48.667 1   102.72
      1 102.72
      1 102.72
06/10/2022 09:13:56.389 1   102.72
      1 102.72
      1 102.72
06/10/2022 09:10:43.372 50   102.12
      50 102.12
      50 102.12
06/10/2022 09:10:35.086 500   102.38
      500 102.38
      500 102.38
06/10/2022 09:09:46.213 2   102.48
      2 102.48
      2 102.48
06/10/2022 09:08:19.738 500   102.12
      500 102.12
      500 102.12
06/10/2022 09:05:58.051 400   103.08
      78 103.08
      400 103.08
      322 103.08
06/10/2022 09:05:42.771 10   103.14
      10 103.14
      10 103.14
06/10/2022 09:00:34.862 500   102.62
      500 102.62
      500 102.62
06/10/2022 08:47:58.419 10   102.98
      10 102.98
      10 102.98
06/10/2022 08:46:14.315 15   102.98
      15 102.98
      15 102.98
06/10/2022 08:40:57.267 100   102.64
      100 102.64
      100 102.64
06/10/2022 08:35:45.503 25   102.74
      25 102.74
      25 102.74
06/10/2022 08:31:01.894 5   102.72
      5 102.72
      5 102.72
06/10/2022 08:29:32.793 7   103.24
      7 103.24
      7 103.24
06/10/2022 08:27:09.941 1   103.24
      1 103.24
      1 103.24
06/10/2022 08:24:30.884 50   102.78
      50 102.78
      50 102.78
06/10/2022 08:20:01.411 10   102.98
      10 102.98
      10 102.98
06/10/2022 08:18:57.237 100   103.04
      100 103.04
      100 103.04
06/10/2022 08:07:28.139 300   103.02
      300 103.02
      300 103.02
06/10/2022 08:04:33.129 2   103.54
      2 103.54
      2 103.54
06/10/2022 08:04:05.131 1   103.58
      1 103.58
      1 103.58
06/10/2022 08:03:01.458 100   103.06
      100 103.06
      100 103.06
06/10/2022 08:02:15.226 1   103.06
      1 103.06
      1 103.06
06/10/2022 08:02:13.401 180   103.06
      180 103.06
      180 103.06
06/10/2022 08:01:58.417 494   103.38
      494 103.38
      494 103.38
06/10/2022 08:01:58.340 137   103.38
      137 103.38
      137 103.38
06/10/2022 08:01:46.313 147   103.70
      40 103.70
      97 103.70
      10 103.70
      30 103.70
      10 103.70
      1 103.70
      5 103.70
      101 103.70
06/10/2022 08:01:42.398 116   103.34
      20 103.34
      99 103.34
      10 103.34
      8 103.34
      4 103.34
      1 103.34
      4 103.34
      8 103.34
      68 103.34
      10 103.34
Copyright © 2022 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)