Alphabet Inc. Class C

203

180

154.32

Date Time Volume Order Volume Price
30/04/2024 21:59:33.996 15   154.32
      15 154.32
      15 154.32
30/04/2024 21:57:59.686 15   154.32
      15 154.32
      15 154.32
30/04/2024 21:57:56.315 15   154.28
      15 154.28
      15 154.28
30/04/2024 21:57:21.103 4   154.30
      4 154.30
      4 154.30
30/04/2024 21:55:24.574 308   154.16
      8 154.16
      300 154.16
      308 154.16
30/04/2024 21:55:24.411 25   154.16
      25 154.16
      25 154.16
30/04/2024 21:55:07.807 40   154.36
      40 154.36
      40 154.36
30/04/2024 21:55:07.655 20   154.36
      20 154.36
      20 154.36
30/04/2024 21:55:07.464 10   154.50
      10 154.50
      10 154.50
30/04/2024 21:55:01.020 20   154.52
      20 154.52
      20 154.52
30/04/2024 21:52:52.145 7   155.10
      7 155.10
      7 155.10
30/04/2024 21:30:11.438 29   155.52
      29 155.52
      29 155.52
30/04/2024 21:26:36.539 64   155.42
      64 155.42
      64 155.42
30/04/2024 21:25:31.154 121   155.34
      121 155.34
      121 155.34
30/04/2024 21:19:31.858 5   155.30
      5 155.30
      5 155.30
30/04/2024 21:09:35.981 263   155.16
      263 155.16
      263 155.16
30/04/2024 21:04:53.574 3   155.26
      3 155.26
      3 155.26
30/04/2024 21:00:22.606 104   154.90
      25 154.90
      104 154.90
      39 154.90
      3 154.90
      37 154.90
30/04/2024 21:00:05.425 709   155.00
      15 155.00
      30 155.00
      10 155.00
      20 155.00
      10 155.00
      8 155.00
      500 155.00
      6 155.00
      35 155.00
      13 155.00
      709 155.00
      10 155.00
      30 155.00
      7 155.00
      5 155.00
      10 155.00
30/04/2024 20:58:51.861 43   155.04
      43 155.04
      43 155.04
30/04/2024 20:58:05.621 4   155.10
      4 155.10
      4 155.10
30/04/2024 20:36:11.781 2   155.60
      2 155.60
      2 155.60
30/04/2024 20:34:50.321 1   155.56
      1 155.56
      1 155.56
30/04/2024 20:00:15.130 5   155.44
      5 155.44
      5 155.44
30/04/2024 20:00:02.992 77   155.40
      77 155.40
      77 155.40
30/04/2024 19:57:26.070 60   155.40
      60 155.40
      60 155.40
30/04/2024 19:44:25.730 5   155.78
      5 155.78
      5 155.78
30/04/2024 19:40:51.307 25   155.86
      25 155.86
      25 155.86
30/04/2024 19:38:47.863 200   155.68
      200 155.68
      200 155.68
30/04/2024 19:33:16.095 7   155.50
      7 155.50
      7 155.50
30/04/2024 19:33:06.299 1   155.54
      1 155.54
      1 155.54
30/04/2024 19:16:39.296 1   155.22
      1 155.22
      1 155.22
30/04/2024 19:15:11.495 139   155.12
      139 155.12
      139 155.12
30/04/2024 19:12:25.502 50   155.24
      50 155.24
      50 155.24
30/04/2024 19:12:18.171 50   155.12
      30 155.12
      20 155.12
      50 155.12
30/04/2024 19:12:18.023 8   155.12
      8 155.12
      8 155.12
30/04/2024 19:05:50.186 6   155.58
      6 155.58
      6 155.58
30/04/2024 19:01:53.872 50   155.50
      50 155.50
      50 155.50
30/04/2024 18:53:00.114 60   155.38
      60 155.38
      60 155.38
30/04/2024 18:46:07.361 50   155.30
      50 155.30
      50 155.30
30/04/2024 18:46:07.233 20   155.30
      20 155.30
      20 155.30
30/04/2024 18:45:10.996 50   155.36
      50 155.36
      50 155.36
30/04/2024 18:45:10.897 40   155.36
      40 155.36
      40 155.36
30/04/2024 18:45:00.375 20   155.60
      20 155.60
      20 155.60
30/04/2024 18:43:28.922 10   155.52
      10 155.52
      10 155.52
30/04/2024 18:43:28.793 8   155.52
      8 155.52
      8 155.52
30/04/2024 18:40:31.059 50   155.88
      50 155.88
      50 155.88
30/04/2024 18:38:19.849 3   156.06
      3 156.06
      3 156.06
30/04/2024 18:36:19.587 1   155.96
      1 155.96
      1 155.96
30/04/2024 18:33:11.409 50   156.10
      50 156.10
      50 156.10
30/04/2024 18:24:21.684 100   156.50
      100 156.50
      100 156.50
30/04/2024 18:21:23.706 1   156.44
      1 156.44
      1 156.44
30/04/2024 18:05:07.641 100   156.14
      100 156.14
      100 156.14
30/04/2024 18:03:13.897 10   156.42
      10 156.42
      10 156.42
30/04/2024 17:44:52.693 7   156.46
      7 156.46
      7 156.46
30/04/2024 17:31:34.832 15   156.44
      15 156.44
      15 156.44
30/04/2024 17:20:01.340 2   156.66
      2 156.66
      2 156.66
30/04/2024 17:18:20.656 24   156.54
      24 156.54
      24 156.54
30/04/2024 17:12:20.004 7   156.54
      7 156.54
      7 156.54
30/04/2024 17:10:09.701 18   156.60
      18 156.60
      18 156.60
30/04/2024 17:06:06.432 8   156.78
      8 156.78
      8 156.78
30/04/2024 17:01:20.793 531   156.76
      531 156.76
      531 156.76
30/04/2024 16:57:25.123 100   156.98
      100 156.98
      100 156.98
30/04/2024 16:55:52.323 30   157.10
      30 157.10
      30 157.10
30/04/2024 16:49:43.081 20   157.08
      20 157.08
      20 157.08
30/04/2024 16:47:57.336 40   157.18
      40 157.18
      40 157.18
30/04/2024 16:39:49.548 75   157.06
      75 157.06
      75 157.06
30/04/2024 16:36:07.541 200   157.00
      200 157.00
      200 157.00
30/04/2024 16:26:05.500 10   157.20
      10 157.20
      10 157.20
30/04/2024 16:24:13.095 10   157.32
      10 157.32
      10 157.32
30/04/2024 16:22:25.940 45   157.64
      45 157.64
      45 157.64
30/04/2024 16:21:46.461 8   157.40
      8 157.40
      8 157.40
30/04/2024 16:17:43.445 3   157.50
      3 157.50
      3 157.50
30/04/2024 16:16:37.258 60   157.70
      60 157.70
      60 157.70
30/04/2024 16:05:06.971 20   157.48
      20 157.48
      20 157.48
30/04/2024 16:03:27.291 100   157.84
      100 157.84
      100 157.84
30/04/2024 16:01:38.303 5   158.12
      5 158.12
      5 158.12
30/04/2024 15:48:43.731 17   158.02
      17 158.02
      17 158.02
30/04/2024 15:46:44.074 320   157.98
      320 157.98
      320 157.98
30/04/2024 15:45:53.229 1   158.12
      1 158.12
      1 158.12
30/04/2024 15:45:08.238 68   158.42
      68 158.42
      68 158.42
30/04/2024 15:43:40.314 12   158.44
      12 158.44
      12 158.44
30/04/2024 15:40:40.023 10   158.54
      10 158.54
      10 158.54
30/04/2024 15:40:30.877 10   158.40
      10 158.40
      10 158.40
30/04/2024 15:39:24.190 35   157.80
      35 157.80
      35 157.80
30/04/2024 15:36:14.043 3   157.94
      3 157.94
      3 157.94
30/04/2024 15:35:01.989 116   157.84
      116 157.84
      116 157.84
30/04/2024 15:34:16.750 820   158.00
      800 158.00
      820 158.00
      20 158.00
30/04/2024 15:31:17.193 40   156.96
      40 156.96
      40 156.96
30/04/2024 15:28:49.188 20   156.48
      20 156.48
      20 156.48
30/04/2024 15:25:00.184 49   157.10
      49 157.10
      49 157.10
30/04/2024 15:17:56.134 25   157.08
      25 157.08
      25 157.08
30/04/2024 15:12:43.511 4   156.68
      4 156.68
      4 156.68
30/04/2024 15:10:54.578 1   156.72
      1 156.72
      1 156.72
30/04/2024 14:50:39.309 140   156.58
      140 156.58
      140 156.58
30/04/2024 14:32:49.233 7   156.06
      7 156.06
      7 156.06
30/04/2024 14:31:42.434 1   156.10
      1 156.10
      1 156.10
30/04/2024 14:31:16.596 200   156.12
      200 156.12
      200 156.12
30/04/2024 14:31:04.831 24   156.18
      24 156.18
      24 156.18
30/04/2024 14:30:26.921 50   156.24
      50 156.24
      50 156.24
30/04/2024 14:26:09.834 37   156.60
      37 156.60
      37 156.60
30/04/2024 14:20:57.790 1   156.62
      1 156.62
      1 156.62
30/04/2024 14:17:12.140 6   156.50
      6 156.50
      6 156.50
30/04/2024 14:14:48.424 30   156.44
      30 156.44
      30 156.44
30/04/2024 13:39:57.112 6   156.78
      6 156.78
      6 156.78
30/04/2024 13:32:05.985 47   156.82
      47 156.82
      47 156.82
30/04/2024 13:28:14.602 200   156.76
      200 156.76
      200 156.76
30/04/2024 13:24:34.507 10   156.76
      10 156.76
      10 156.76
30/04/2024 13:24:08.478 1   156.80
      1 156.80
      1 156.80
30/04/2024 13:24:05.471 50   156.78
      50 156.78
      50 156.78
30/04/2024 13:17:16.471 200   157.04
      200 157.04
      200 157.04
30/04/2024 13:16:45.268 2   157.14
      2 157.14
      2 157.14
30/04/2024 13:12:02.555 500   157.10
      500 157.10
      500 157.10
30/04/2024 13:00:45.592 1   157.24
      1 157.24
      1 157.24
30/04/2024 12:51:50.235 10   157.20
      10 157.20
      10 157.20
30/04/2024 12:46:58.057 5   156.96
      5 156.96
      5 156.96
30/04/2024 12:33:52.064 20   156.70
      20 156.70
      20 156.70
30/04/2024 12:24:51.895 4   156.76
      4 156.76
      4 156.76
30/04/2024 12:23:57.201 19   156.70
      19 156.70
      19 156.70
30/04/2024 12:21:41.960 10   156.58
      10 156.58
      10 156.58
30/04/2024 12:15:11.643 100   156.48
      100 156.48
      100 156.48
30/04/2024 12:15:08.539 2   156.48
      2 156.48
      2 156.48
30/04/2024 12:12:51.672 16   156.72
      16 156.72
      16 156.72
30/04/2024 12:11:33.503 5   156.70
      5 156.70
      5 156.70
30/04/2024 12:08:09.767 10   156.64
      10 156.64
      10 156.64
30/04/2024 12:04:25.131 10   156.66
      10 156.66
      10 156.66
30/04/2024 12:03:23.568 3   156.52
      3 156.52
      3 156.52
30/04/2024 12:02:45.381 1   156.58
      1 156.58
      1 156.58
30/04/2024 12:02:22.027 64   156.50
      64 156.50
      64 156.50
30/04/2024 12:01:59.975 6   156.36
      6 156.36
      6 156.36
30/04/2024 11:52:43.635 4   156.46
      4 156.46
      4 156.46
30/04/2024 11:51:01.448 12   156.46
      12 156.46
      12 156.46
30/04/2024 11:46:53.028 22   156.34
      22 156.34
      22 156.34
30/04/2024 11:45:41.239 3   156.42
      3 156.42
      3 156.42
30/04/2024 11:09:56.730 1   156.42
      1 156.42
      1 156.42
30/04/2024 11:05:57.267 1   156.44
      1 156.44
      1 156.44
30/04/2024 10:59:36.580 12   156.42
      12 156.42
      12 156.42
30/04/2024 10:58:02.798 40   156.50
      40 156.50
      40 156.50
30/04/2024 10:56:07.433 2   156.56
      2 156.56
      2 156.56
30/04/2024 10:55:54.423 5   156.56
      5 156.56
      5 156.56
30/04/2024 10:42:13.364 4   156.78
      4 156.78
      4 156.78
30/04/2024 10:35:50.515 184   156.76
      184 156.76
      184 156.76
30/04/2024 10:35:09.811 26   156.80
      26 156.80
      26 156.80
30/04/2024 10:25:42.977 4   156.92
      4 156.92
      4 156.92
30/04/2024 10:25:16.279 20   156.86
      20 156.86
      20 156.86
30/04/2024 10:22:09.267 5   156.72
      5 156.72
      5 156.72
30/04/2024 10:14:37.686 7   156.88
      7 156.88
      7 156.88
30/04/2024 10:00:47.355 500   157.08
      500 157.08
      500 157.08
30/04/2024 09:59:16.018 18   157.00
      18 157.00
      18 157.00
30/04/2024 09:47:41.460 40   156.90
      40 156.90
      40 156.90
30/04/2024 09:46:43.825 300   157.04
      300 157.04
      300 157.04
30/04/2024 09:46:35.444 500   157.04
      500 157.04
      500 157.04
30/04/2024 09:44:17.079 14   157.00
      14 157.00
      14 157.00
30/04/2024 09:43:07.874 319   157.02
      319 157.02
      319 157.02
30/04/2024 09:35:20.207 6   156.70
      6 156.70
      6 156.70
30/04/2024 09:34:11.240 5   156.90
      5 156.90
      5 156.90
30/04/2024 09:24:54.558 7   156.60
      7 156.60
      7 156.60
30/04/2024 09:18:52.936 1   156.74
      1 156.74
      1 156.74
30/04/2024 09:15:32.622 121   156.78
      121 156.78
      121 156.78
30/04/2024 09:09:36.723 100   156.90
      100 156.90
      100 156.90
30/04/2024 09:07:38.420 30   156.94
      30 156.94
      30 156.94
30/04/2024 09:07:29.402 60   156.96
      60 156.96
      60 156.96
30/04/2024 09:06:05.994 65   157.00
      65 157.00
      65 157.00
30/04/2024 09:06:01.054 319   157.02
      319 157.02
      319 157.02
30/04/2024 09:06:00.543 100   157.10
      100 157.10
      100 157.10
30/04/2024 09:03:43.965 1   157.30
      1 157.30
      1 157.30
30/04/2024 08:54:30.317 10   157.12
      10 157.12
      10 157.12
30/04/2024 08:50:03.358 100   157.12
      100 157.12
      100 157.12
30/04/2024 08:47:15.744 50   157.40
      50 157.40
      50 157.40
30/04/2024 08:46:38.230 56   157.44
      56 157.44
      56 157.44
30/04/2024 08:46:07.622 180   157.46
      180 157.46
      180 157.46
30/04/2024 08:43:15.215 10   157.52
      10 157.52
      10 157.52
30/04/2024 08:36:10.089 4   157.52
      4 157.52
      4 157.52
30/04/2024 08:34:57.764 20   157.52
      20 157.52
      20 157.52
30/04/2024 08:16:55.140 12   157.12
      12 157.12
      12 157.12
30/04/2024 08:12:15.874 38   157.12
      38 157.12
      38 157.12
30/04/2024 08:05:59.554 3   157.52
      3 157.52
      3 157.52
30/04/2024 08:00:28.069 3   157.12
      3 157.12
      3 157.12
30/04/2024 08:00:01.799 1   157.32
      1 157.32
      1 157.32
30/04/2024 08:00:00.875 92   157.32
      45 157.32
      27 157.32
      75 157.32
      20 157.32
      10 157.32
      7 157.32
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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