Alphabet Inc. Class A

325

257

152.48

Date Time Volume Order Volume Price
28/05/2025 10:24:20.914 9   152.48
      9 152.48
      9 152.48
28/05/2025 10:24:18.870 100   152.48
      100 152.48
      100 152.48
28/05/2025 10:23:45.375 59   152.48
      59 152.48
      59 152.48
28/05/2025 10:21:17.243 30   152.50
      30 152.50
      30 152.50
28/05/2025 10:21:10.694 328   152.50
      328 152.50
      328 152.50
28/05/2025 10:21:04.957 20   152.50
      20 152.50
      20 152.50
28/05/2025 10:20:43.099 181   152.36
      133 152.36
      48 152.36
      181 152.36
28/05/2025 10:20:43.015 3   152.36
      3 152.36
      3 152.36
28/05/2025 10:20:29.185 3   152.52
      3 152.52
      3 152.52
28/05/2025 10:19:53.197 7   152.52
      7 152.52
      7 152.52
28/05/2025 10:18:53.147 30   152.60
      30 152.60
      30 152.60
28/05/2025 10:18:42.783 1   152.60
      1 152.60
      1 152.60
28/05/2025 10:17:44.759 1   152.54
      1 152.54
      1 152.54
28/05/2025 10:16:54.720 23   152.46
      23 152.46
      18 152.46
      5 152.46
28/05/2025 10:16:19.678 10   152.56
      10 152.56
      10 152.56
28/05/2025 10:15:39.911 11   152.58
      11 152.58
      11 152.58
28/05/2025 10:14:49.966 32   152.46
      32 152.46
      32 152.46
28/05/2025 10:13:14.662 103   152.54
      103 152.54
      103 152.54
28/05/2025 10:12:58.665 5   152.52
      5 152.52
      5 152.52
28/05/2025 10:12:00.311 31   152.46
      16 152.46
      31 152.46
      15 152.46
28/05/2025 10:10:50.842 1   152.62
      1 152.62
      1 152.62
28/05/2025 10:10:26.282 20   152.66
      20 152.66
      20 152.66
28/05/2025 10:10:12.730 1   152.56
      1 152.56
      1 152.56
28/05/2025 10:10:08.484 20   152.56
      20 152.56
      20 152.56
28/05/2025 10:10:00.218 153   152.56
      30 152.56
      13 152.56
      20 152.56
      10 152.56
      123 152.56
      110 152.56
28/05/2025 10:10:00.122 5   152.56
      5 152.56
      5 152.56
28/05/2025 10:08:59.818 100   152.66
      100 152.66
      100 152.66
28/05/2025 10:08:28.511 1   152.70
      1 152.70
      1 152.70
28/05/2025 10:06:49.102 13   152.80
      13 152.80
      13 152.80
28/05/2025 10:06:47.941 2   152.80
      2 152.80
      2 152.80
28/05/2025 10:06:17.128 15   152.64
      15 152.64
      15 152.64
28/05/2025 10:05:03.138 1   152.66
      1 152.66
      1 152.66
28/05/2025 10:03:27.096 18   152.92
      18 152.92
      18 152.92
28/05/2025 10:01:48.523 64   152.70
      64 152.70
      64 152.70
28/05/2025 10:00:42.100 6   152.68
      6 152.68
      6 152.68
28/05/2025 09:59:19.692 1   152.86
      1 152.86
      1 152.86
28/05/2025 09:59:13.598 5   152.66
      5 152.66
      5 152.66
28/05/2025 09:58:36.004 10   152.86
      10 152.86
      10 152.86
28/05/2025 09:58:17.128 50   152.66
      50 152.66
      40 152.66
      10 152.66
28/05/2025 09:57:12.999 5   152.62
      5 152.62
      5 152.62
28/05/2025 09:57:08.796 20   152.86
      20 152.86
      20 152.86
28/05/2025 09:56:46.653 5   152.62
      5 152.62
      5 152.62
28/05/2025 09:56:39.458 1   152.90
      1 152.90
      1 152.90
28/05/2025 09:56:01.231 10   152.90
      10 152.90
      10 152.90
28/05/2025 09:55:19.156 33   152.74
      33 152.74
      33 152.74
28/05/2025 09:55:14.743 4   152.60
      4 152.60
      4 152.60
28/05/2025 09:54:04.392 3   152.88
      3 152.88
      3 152.88
28/05/2025 09:53:48.546 1   152.90
      1 152.90
      1 152.90
28/05/2025 09:53:06.625 333   152.90
      333 152.90
      333 152.90
28/05/2025 09:52:39.519 11   152.98
      11 152.98
      11 152.98
28/05/2025 09:51:02.572 1   152.82
      1 152.82
      1 152.82
28/05/2025 09:48:26.577 1   152.98
      1 152.98
      1 152.98
28/05/2025 09:48:20.472 20   152.82
      20 152.82
      20 152.82
28/05/2025 09:48:03.628 50   152.82
      50 152.82
      50 152.82
28/05/2025 09:47:49.131 31   152.82
      31 152.82
      31 152.82
28/05/2025 09:47:44.108 20   152.98
      10 152.98
      20 152.98
      10 152.98
28/05/2025 09:47:33.333 2   152.98
      2 152.98
      2 152.98
28/05/2025 09:45:23.061 1   152.94
      1 152.94
      1 152.94
28/05/2025 09:42:53.573 4   152.98
      4 152.98
      4 152.98
28/05/2025 09:42:40.571 20   152.98
      20 152.98
      20 152.98
28/05/2025 09:42:03.150 11   152.98
      11 152.98
      11 152.98
28/05/2025 09:41:46.540 10   152.98
      10 152.98
      10 152.98
28/05/2025 09:41:31.369 13   152.82
      13 152.82
      13 152.82
28/05/2025 09:41:19.488 125   152.82
      125 152.82
      125 152.82
28/05/2025 09:41:09.421 20   152.98
      20 152.98
      20 152.98
28/05/2025 09:38:18.281 50   152.82
      50 152.82
      50 152.82
28/05/2025 09:38:11.149 5   153.02
      5 153.02
      5 153.02
28/05/2025 09:36:27.425 50   153.00
      50 153.00
      50 153.00
28/05/2025 09:36:18.020 300   152.98
      300 152.98
      300 152.98
28/05/2025 09:34:40.668 6   152.80
      6 152.80
      6 152.80
28/05/2025 09:34:13.585 7   152.80
      7 152.80
      7 152.80
28/05/2025 09:34:01.095 12   152.98
      12 152.98
      12 152.98
28/05/2025 09:32:40.575 20   152.86
      20 152.86
      16 152.86
      4 152.86
28/05/2025 09:32:07.728 30   152.98
      30 152.98
      30 152.98
28/05/2025 09:31:32.325 12   152.98
      12 152.98
      12 152.98
28/05/2025 09:31:18.885 1   152.86
      1 152.86
      1 152.86
28/05/2025 09:31:17.825 3   152.86
      3 152.86
      3 152.86
28/05/2025 09:31:08.305 7   152.98
      7 152.98
      7 152.98
28/05/2025 09:31:07.731 8   152.98
      8 152.98
      8 152.98
28/05/2025 09:30:50.011 20   152.98
      20 152.98
      20 152.98
28/05/2025 09:29:58.208 4   152.90
      4 152.90
      4 152.90
28/05/2025 09:29:16.805 2   152.96
      2 152.96
      2 152.96
28/05/2025 09:28:36.502 1   153.00
      1 153.00
      1 153.00
28/05/2025 09:28:03.892 10   152.92
      10 152.92
      10 152.92
28/05/2025 09:27:35.168 15   153.06
      15 153.06
      15 153.06
28/05/2025 09:27:27.377 1   153.06
      1 153.06
      1 153.06
28/05/2025 09:27:09.787 60   152.92
      25 152.92
      35 152.92
      60 152.92
28/05/2025 09:25:29.728 2   153.06
      2 153.06
      2 153.06
28/05/2025 09:25:25.745 3   153.06
      3 153.06
      3 153.06
28/05/2025 09:24:55.164 7   153.06
      7 153.06
      7 153.06
28/05/2025 09:24:52.574 2   152.92
      2 152.92
      2 152.92
28/05/2025 09:24:46.208 60   153.06
      60 153.06
      60 153.06
28/05/2025 09:24:28.542 110   153.10
      110 153.10
      110 153.10
28/05/2025 09:23:36.293 3   152.94
      3 152.94
      3 152.94
28/05/2025 09:23:35.875 11   152.94
      11 152.94
      11 152.94
28/05/2025 09:23:28.442 138   152.94
      138 152.94
      138 152.94
28/05/2025 09:23:06.717 396   152.98
      396 152.98
      396 152.98
28/05/2025 09:23:05.443 15   153.14
      15 153.14
      15 153.14
28/05/2025 09:23:04.629 10   153.14
      10 153.14
      10 153.14
28/05/2025 09:22:47.733 400   152.98
      400 152.98
      400 152.98
28/05/2025 09:21:59.423 1   153.10
      1 153.10
      1 153.10
28/05/2025 09:21:43.843 20   153.10
      20 153.10
      20 153.10
28/05/2025 09:21:42.671 100   152.94
      80 152.94
      100 152.94
      20 152.94
28/05/2025 09:20:28.661 12   152.88
      12 152.88
      12 152.88
28/05/2025 09:18:48.838 500   152.82
      500 152.82
      500 152.82
28/05/2025 09:18:44.274 7   152.80
      7 152.80
      7 152.80
28/05/2025 09:18:40.936 36   152.74
      36 152.74
      36 152.74
28/05/2025 09:18:22.246 9   152.90
      9 152.90
      9 152.90
28/05/2025 09:18:10.134 9   152.90
      9 152.90
      9 152.90
28/05/2025 09:18:09.350 10   152.90
      10 152.90
      10 152.90
28/05/2025 09:17:46.816 5   152.88
      5 152.88
      5 152.88
28/05/2025 09:17:22.138 10   152.88
      10 152.88
      10 152.88
28/05/2025 09:16:14.922 3   152.88
      3 152.88
      3 152.88
28/05/2025 09:15:28.775 2   152.98
      2 152.98
      2 152.98
28/05/2025 09:15:03.700 40   152.68
      40 152.68
      40 152.68
28/05/2025 09:14:39.244 14   152.98
      14 152.98
      14 152.98
28/05/2025 09:14:06.225 5   152.98
      5 152.98
      5 152.98
28/05/2025 09:13:47.732 5   152.98
      5 152.98
      5 152.98
28/05/2025 09:13:19.365 49   153.02
      49 153.02
      49 153.02
28/05/2025 09:13:12.849 50   153.02
      50 153.02
      50 153.02
28/05/2025 09:12:17.063 50   153.02
      50 153.02
      50 153.02
28/05/2025 09:12:15.980 1   153.02
      1 153.02
      1 153.02
28/05/2025 09:11:13.506 10   153.00
      10 153.00
      10 153.00
28/05/2025 09:10:02.654 40   152.70
      40 152.70
      40 152.70
28/05/2025 09:09:25.495 40   153.06
      40 153.06
      40 153.06
28/05/2025 09:09:19.386 30   153.06
      30 153.06
      30 153.06
28/05/2025 09:08:11.526 75   152.72
      65 152.72
      75 152.72
      10 152.72
28/05/2025 09:07:29.511 7   152.74
      7 152.74
      7 152.74
28/05/2025 09:07:26.433 19   153.10
      19 153.10
      19 153.10
28/05/2025 09:07:22.904 100   153.00
      100 153.00
      100 153.00
28/05/2025 09:06:45.764 25   153.14
      25 153.14
      25 153.14
28/05/2025 09:06:38.711 6   153.14
      6 153.14
      6 153.14
28/05/2025 09:06:36.377 1   153.14
      1 153.14
      1 153.14
28/05/2025 09:06:14.384 32   153.14
      32 153.14
      32 153.14
28/05/2025 09:05:32.071 7   153.14
      7 153.14
      7 153.14
28/05/2025 09:04:57.358 16   153.00
      5 153.00
      5 153.00
      6 153.00
      16 153.00
28/05/2025 09:04:54.483 45   153.12
      15 153.12
      45 153.12
      30 153.12
28/05/2025 09:01:25.224 4   153.00
      4 153.00
      4 153.00
28/05/2025 09:00:57.775 3   152.80
      3 152.80
      3 152.80
28/05/2025 09:00:12.782 163   152.68
      163 152.68
      139 152.68
      24 152.68
28/05/2025 08:59:50.162 250   152.68
      250 152.68
      250 152.68
28/05/2025 08:59:39.712 4   153.00
      4 153.00
      4 153.00
28/05/2025 08:59:12.092 17   152.68
      17 152.68
      17 152.68
28/05/2025 08:58:56.428 4   152.90
      4 152.90
      4 152.90
28/05/2025 08:58:52.470 2   152.90
      2 152.90
      2 152.90
28/05/2025 08:58:41.056 4   152.68
      4 152.68
      4 152.68
28/05/2025 08:58:08.155 33   152.90
      33 152.90
      33 152.90
28/05/2025 08:58:01.624 250   152.92
      250 152.92
      250 152.92
28/05/2025 08:58:00.069 10   152.92
      10 152.92
      10 152.92
28/05/2025 08:57:53.698 50   153.18
      50 153.18
      30 153.18
      20 153.18
28/05/2025 08:56:33.516 19   152.92
      19 152.92
      19 152.92
28/05/2025 08:54:12.696 20   153.18
      20 153.18
      20 153.18
28/05/2025 08:54:12.571 8   153.18
      8 153.18
      8 153.18
28/05/2025 08:50:28.935 2   153.14
      2 153.14
      2 153.14
28/05/2025 08:50:16.392 25   153.14
      25 153.14
      25 153.14
28/05/2025 08:49:02.262 5   153.14
      5 153.14
      5 153.14
28/05/2025 08:46:56.245 6   153.14
      6 153.14
      6 153.14
28/05/2025 08:46:41.394 20   153.14
      20 153.14
      20 153.14
28/05/2025 08:46:13.767 12   153.14
      12 153.14
      12 153.14
28/05/2025 08:45:06.150 1   153.14
      1 153.14
      1 153.14
28/05/2025 08:42:57.158 1   153.14
      1 153.14
      1 153.14
28/05/2025 08:41:39.296 1   153.14
      1 153.14
      1 153.14
28/05/2025 08:40:46.494 20   153.14
      20 153.14
      20 153.14
28/05/2025 08:40:04.215 17   153.18
      17 153.18
      17 153.18
28/05/2025 08:40:03.284 65   153.18
      50 153.18
      15 153.18
      65 153.18
28/05/2025 08:39:53.754 1   152.94
      1 152.94
      1 152.94
28/05/2025 08:39:26.221 250   152.94
      250 152.94
      250 152.94
28/05/2025 08:39:12.992 30   153.14
      30 153.14
      30 153.14
28/05/2025 08:39:01.183 100   153.06
      100 153.06
      100 153.06
28/05/2025 08:38:51.291 101   153.14
      101 153.14
      101 153.14
28/05/2025 08:38:44.815 250   153.16
      250 153.16
      250 153.16
28/05/2025 08:38:03.242 33   153.28
      33 153.28
      33 153.28
28/05/2025 08:36:28.434 20   153.28
      20 153.28
      20 153.28
28/05/2025 08:31:13.874 1   153.38
      1 153.38
      1 153.38
28/05/2025 08:30:09.456 3   153.00
      3 153.00
      3 153.00
28/05/2025 08:30:01.560 40   153.08
      40 153.08
      40 153.08
28/05/2025 08:29:27.056 5   152.94
      5 152.94
      5 152.94
28/05/2025 08:28:59.409 20   153.38
      20 153.38
      20 153.38
28/05/2025 08:28:40.397 5   153.38
      5 153.38
      5 153.38
28/05/2025 08:28:10.814 1   153.38
      1 153.38
      1 153.38
28/05/2025 08:28:03.225 18   153.38
      18 153.38
      18 153.38
28/05/2025 08:26:16.650 4   152.94
      4 152.94
      4 152.94
28/05/2025 08:25:10.243 2   153.34
      2 153.34
      2 153.34
28/05/2025 08:24:34.122 53   153.34
      53 153.34
      53 153.34
28/05/2025 08:23:53.612 45   153.00
      45 153.00
      45 153.00
28/05/2025 08:23:43.639 150   153.36
      150 153.36
      150 153.36
28/05/2025 08:23:28.575 52   153.02
      52 153.02
      52 153.02
28/05/2025 08:23:18.176 138   153.04
      138 153.04
      138 153.04
28/05/2025 08:21:24.484 1 582   153.64
      30 153.64
      200 153.64
      15 153.64
      1 198 153.64
      9 153.64
      1 582 153.64
      130 153.64
28/05/2025 08:21:12.190 450   153.40
      240 153.40
      100 153.40
      100 153.40
      10 153.40
      450 153.40
28/05/2025 08:20:33.561 250   153.24
      250 153.24
      250 153.24
28/05/2025 08:20:26.434 3   152.94
      3 152.94
      3 152.94
28/05/2025 08:20:04.463 70   153.24
      70 153.24
      70 153.24
28/05/2025 08:19:15.751 313   153.10
      313 153.10
      163 153.10
      150 153.10
28/05/2025 08:19:04.675 313   153.12
      313 153.12
      313 153.12
28/05/2025 08:18:33.403 500   153.12
      309 153.12
      500 153.12
      70 153.12
      121 153.12
28/05/2025 08:17:28.847 32   153.12
      32 153.12
      32 153.12
28/05/2025 08:15:12.891 5   153.00
      5 153.00
      5 153.00
28/05/2025 08:14:51.665 500   153.10
      500 153.10
      500 153.10
28/05/2025 08:14:48.985 232   153.12
      232 153.12
      232 153.12
28/05/2025 08:14:21.647 148   153.12
      148 153.12
      148 153.12
28/05/2025 08:14:20.842 63   153.12
      63 153.12
      63 153.12
28/05/2025 08:14:20.041 84   153.12
      84 153.12
      84 153.12
28/05/2025 08:13:07.317 2   153.34
      2 153.34
      2 153.34
28/05/2025 08:11:59.818 11   153.00
      11 153.00
      11 153.00
28/05/2025 08:11:56.732 77   153.00
      77 153.00
      77 153.00
28/05/2025 08:08:43.435 132   152.94
      132 152.94
      132 152.94
28/05/2025 08:08:20.163 50   152.94
      50 152.94
      50 152.94
28/05/2025 08:08:19.958 60   153.34
      60 153.34
      60 153.34
28/05/2025 08:07:53.802 13   153.34
      13 153.34
      13 153.34
28/05/2025 08:06:46.238 2   153.34
      2 153.34
      2 153.34
28/05/2025 08:06:43.388 1   153.34
      1 153.34
      1 153.34
28/05/2025 08:06:37.906 10   152.94
      10 152.94
      10 152.94
28/05/2025 08:06:30.438 3   152.94
      3 152.94
      3 152.94
28/05/2025 08:06:01.539 2   153.34
      2 153.34
      2 153.34
28/05/2025 08:05:41.780 2   153.34
      2 153.34
      2 153.34
28/05/2025 08:05:40.236 2   152.94
      2 152.94
      2 152.94
28/05/2025 08:05:39.867 11   153.34
      11 153.34
      11 153.34
28/05/2025 08:05:12.374 350   153.06
      350 153.06
      350 153.06
28/05/2025 08:05:08.870 350   153.08
      350 153.08
      350 153.08
28/05/2025 08:05:08.165 1   153.08
      1 153.08
      1 153.08
28/05/2025 08:05:07.782 14   153.38
      14 153.38
      14 153.38
28/05/2025 08:05:07.742 1   153.34
      1 153.34
      1 153.34
28/05/2025 08:04:03.610 183   152.94
      183 152.94
      183 152.94
28/05/2025 08:04:02.907 5   152.94
      5 152.94
      5 152.94
28/05/2025 08:02:43.909 100   153.34
      100 153.34
      100 153.34
28/05/2025 08:02:10.718 1   153.30
      1 153.30
      1 153.30
28/05/2025 08:01:25.042 1   153.34
      1 153.34
      1 153.34
28/05/2025 08:00:28.540 23   153.34
      23 153.34
      23 153.34
28/05/2025 08:00:20.594 9   152.74
      9 152.74
      9 152.74
28/05/2025 08:00:01.845 3   152.74
      3 152.74
      3 152.74
28/05/2025 07:59:30.784 1   153.34
      1 153.34
      1 153.34
28/05/2025 07:58:00.311 25   153.34
      25 153.34
      25 153.34
28/05/2025 07:57:53.541 20   153.34
      20 153.34
      20 153.34
28/05/2025 07:56:22.216 3   153.34
      3 153.34
      3 153.34
28/05/2025 07:55:06.514 10   153.34
      10 153.34
      10 153.34
28/05/2025 07:54:43.915 51   153.34
      51 153.34
      1 153.34
      2 153.34
      48 153.34
28/05/2025 07:53:14.008 360   153.00
      360 153.00
      360 153.00
28/05/2025 07:53:01.637 1   153.00
      1 153.00
      1 153.00
28/05/2025 07:45:55.863 10   153.00
      10 153.00
      10 153.00
28/05/2025 07:44:40.278 5   153.34
      5 153.34
      5 153.34
28/05/2025 07:44:21.253 100   153.00
      100 153.00
      100 153.00
28/05/2025 07:41:49.914 2   153.38
      2 153.38
      2 153.38
28/05/2025 07:41:14.672 700   153.38
      300 153.38
      390 153.38
      10 153.38
      700 153.38
28/05/2025 07:41:01.693 300   153.18
      300 153.18
      300 153.18
28/05/2025 07:40:51.065 15   153.18
      15 153.18
      15 153.18
28/05/2025 07:40:32.439 5   153.18
      5 153.18
      5 153.18
28/05/2025 07:40:25.402 60   153.18
      60 153.18
      60 153.18
28/05/2025 07:38:23.255 50   153.18
      50 153.18
      50 153.18
28/05/2025 07:37:43.671 20   153.18
      20 153.18
      20 153.18
28/05/2025 07:37:42.695 267   153.00
      267 153.00
      75 153.00
      12 153.00
      20 153.00
      160 153.00
28/05/2025 07:37:23.480 115   152.98
      115 152.98
      115 152.98
28/05/2025 07:36:54.911 10   152.98
      10 152.98
      10 152.98
28/05/2025 07:34:46.758 10   152.98
      10 152.98
      10 152.98
28/05/2025 07:34:00.665 15   152.98
      15 152.98
      15 152.98
28/05/2025 07:32:32.121 10   152.66
      10 152.66
      10 152.66
28/05/2025 07:30:14.408 497   152.98
      4 152.98
      33 152.98
      3 152.98
      3 152.98
      36 152.98
      100 152.98
      4 152.98
      13 152.98
      26 152.98
      15 152.98
      10 152.98
      3 152.98
      5 152.98
      100 152.98
      165 152.98
      26 152.98
      28 152.98
      2 152.98
      6 152.98
      10 152.98
      3 152.98
      3 152.98
      15 152.98
      6 152.98
      1 152.98
      10 152.98
      50 152.98
      10 152.98
      17 152.98
      267 152.98
      15 152.98
      5 152.98
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 CEST (UTC+2)