Alphabet Inc. Class A

228

201

188.22

Date Time Volume Order Volume Price
10/01/2025 12:06:53.055 10   188.22
      10 188.22
      10 188.22
10/01/2025 12:06:34.822 120   188.24
      120 188.24
      120 188.24
10/01/2025 12:05:57.894 500   188.20
      500 188.20
      500 188.20
10/01/2025 12:05:38.138 55   188.26
      15 188.26
      55 188.26
      40 188.26
10/01/2025 12:04:36.976 500   188.26
      500 188.26
      500 188.26
10/01/2025 12:02:00.308 1   188.30
      1 188.30
      1 188.30
10/01/2025 12:00:57.775 30   188.18
      30 188.18
      30 188.18
10/01/2025 11:58:53.659 12   188.26
      12 188.26
      12 188.26
10/01/2025 11:56:43.001 32   188.26
      32 188.26
      32 188.26
10/01/2025 11:56:40.457 1   188.30
      1 188.30
      1 188.30
10/01/2025 11:54:53.669 54   188.34
      54 188.34
      54 188.34
10/01/2025 11:53:50.243 7   188.36
      7 188.36
      7 188.36
10/01/2025 11:52:37.041 10   188.38
      10 188.38
      10 188.38
10/01/2025 11:51:12.796 6   188.34
      6 188.34
      6 188.34
10/01/2025 11:50:35.347 100   188.22
      100 188.22
      100 188.22
10/01/2025 11:50:32.635 10   188.22
      10 188.22
      10 188.22
10/01/2025 11:49:59.884 3   188.30
      3 188.30
      3 188.30
10/01/2025 11:49:23.034 10   188.30
      10 188.30
      10 188.30
10/01/2025 11:49:12.685 10   188.44
      10 188.44
      10 188.44
10/01/2025 11:48:44.286 1   188.32
      1 188.32
      1 188.32
10/01/2025 11:48:09.067 10   188.30
      10 188.30
      10 188.30
10/01/2025 11:46:34.744 50   188.62
      50 188.62
      50 188.62
10/01/2025 11:46:15.128 12   188.60
      12 188.60
      12 188.60
10/01/2025 11:45:31.233 26   188.54
      26 188.54
      26 188.54
10/01/2025 11:43:41.913 24   188.40
      24 188.40
      24 188.40
10/01/2025 11:39:44.016 27   188.62
      27 188.62
      27 188.62
10/01/2025 11:39:24.698 53   188.52
      53 188.52
      53 188.52
10/01/2025 11:38:43.197 20   188.64
      20 188.64
      20 188.64
10/01/2025 11:36:23.227 50   188.18
      50 188.18
      50 188.18
10/01/2025 11:36:09.697 10   188.16
      10 188.16
      10 188.16
10/01/2025 11:35:31.799 10   188.06
      10 188.06
      10 188.06
10/01/2025 11:30:31.407 145   187.90
      145 187.90
      145 187.90
10/01/2025 11:30:02.202 125   187.96
      125 187.96
      125 187.96
10/01/2025 11:28:21.080 120   187.88
      120 187.88
      120 187.88
10/01/2025 11:27:19.448 5   187.96
      5 187.96
      5 187.96
10/01/2025 11:26:53.804 60   187.88
      60 187.88
      60 187.88
10/01/2025 11:26:25.266 40   187.98
      40 187.98
      40 187.98
10/01/2025 11:25:30.309 500   187.98
      500 187.98
      500 187.98
10/01/2025 11:24:58.208 500   187.98
      500 187.98
      500 187.98
10/01/2025 11:23:43.712 5   187.96
      5 187.96
      5 187.96
10/01/2025 11:23:39.526 25   188.00
      25 188.00
      25 188.00
10/01/2025 11:22:43.234 22   188.02
      22 188.02
      22 188.02
10/01/2025 11:22:41.527 10   188.06
      10 188.06
      10 188.06
10/01/2025 11:21:13.150 27   188.00
      27 188.00
      27 188.00
10/01/2025 11:19:24.738 1   187.98
      1 187.98
      1 187.98
10/01/2025 11:18:26.910 500   188.00
      500 188.00
      500 188.00
10/01/2025 11:18:19.443 5   187.96
      5 187.96
      5 187.96
10/01/2025 11:18:17.757 489   187.88
      489 187.88
      489 187.88
10/01/2025 11:18:00.785 500   187.92
      500 187.92
      500 187.92
10/01/2025 11:17:51.020 10   188.02
      10 188.02
      10 188.02
10/01/2025 11:17:13.469 500   187.94
      500 187.94
      500 187.94
10/01/2025 11:17:06.041 500   187.98
      500 187.98
      500 187.98
10/01/2025 11:14:25.205 2   187.94
      2 187.94
      2 187.94
10/01/2025 11:12:29.690 3   187.88
      3 187.88
      3 187.88
10/01/2025 11:12:20.443 1   188.00
      1 188.00
      1 188.00
10/01/2025 11:10:23.830 7   187.90
      7 187.90
      7 187.90
10/01/2025 11:09:28.167 5   188.02
      5 188.02
      5 188.02
10/01/2025 11:07:10.148 27   188.00
      27 188.00
      27 188.00
10/01/2025 11:05:01.041 44   188.04
      44 188.04
      44 188.04
10/01/2025 11:03:41.542 20   188.06
      20 188.06
      20 188.06
10/01/2025 11:02:28.944 4   187.96
      4 187.96
      4 187.96
10/01/2025 11:01:23.457 1   187.96
      1 187.96
      1 187.96
10/01/2025 11:00:29.476 1   188.00
      1 188.00
      1 188.00
10/01/2025 11:00:17.389 1   187.98
      1 187.98
      1 187.98
10/01/2025 10:58:55.264 500   187.98
      500 187.98
      500 187.98
10/01/2025 10:56:42.302 43   187.98
      43 187.98
      43 187.98
10/01/2025 10:56:28.034 3   187.98
      3 187.98
      3 187.98
10/01/2025 10:50:11.894 20   187.96
      20 187.96
      20 187.96
10/01/2025 10:44:39.428 60   187.96
      60 187.96
      60 187.96
10/01/2025 10:44:32.586 106   188.00
      3 188.00
      103 188.00
      106 188.00
10/01/2025 10:43:07.113 1   188.20
      1 188.20
      1 188.20
10/01/2025 10:42:47.480 2   188.12
      2 188.12
      2 188.12
10/01/2025 10:39:16.686 200   188.14
      200 188.14
      200 188.14
10/01/2025 10:37:10.547 10   188.00
      10 188.00
      10 188.00
10/01/2025 10:35:18.171 100   187.98
      100 187.98
      100 187.98
10/01/2025 10:34:54.750 150   188.00
      150 188.00
      6 188.00
      144 188.00
10/01/2025 10:28:42.630 19   188.16
      19 188.16
      19 188.16
10/01/2025 10:26:59.465 50   188.16
      50 188.16
      50 188.16
10/01/2025 10:26:08.366 26   188.18
      26 188.18
      26 188.18
10/01/2025 10:25:30.280 5   188.14
      5 188.14
      5 188.14
10/01/2025 10:18:48.031 1   188.22
      1 188.22
      1 188.22
10/01/2025 10:15:42.111 8   188.36
      8 188.36
      8 188.36
10/01/2025 10:14:19.037 19   188.32
      19 188.32
      19 188.32
10/01/2025 10:13:16.985 1   188.26
      1 188.26
      1 188.26
10/01/2025 10:11:51.065 5   188.32
      5 188.32
      5 188.32
10/01/2025 10:11:33.304 1   188.34
      1 188.34
      1 188.34
10/01/2025 10:11:31.501 25   188.34
      25 188.34
      25 188.34
10/01/2025 10:11:00.175 79   188.34
      79 188.34
      79 188.34
10/01/2025 10:09:39.553 40   188.32
      40 188.32
      40 188.32
10/01/2025 10:08:18.669 2   188.52
      2 188.52
      2 188.52
10/01/2025 10:08:13.514 81   188.16
      81 188.16
      81 188.16
10/01/2025 10:08:13.389 250   188.14
      250 188.14
      250 188.14
10/01/2025 10:08:13.177 250   188.14
      250 188.14
      250 188.14
10/01/2025 10:08:07.765 250   188.38
      250 188.38
      250 188.38
10/01/2025 10:05:58.615 100   188.26
      100 188.26
      100 188.26
10/01/2025 10:05:29.680 153   188.14
      6 188.14
      4 188.14
      143 188.14
      110 188.14
      3 188.14
      40 188.14
10/01/2025 10:02:42.812 140   188.50
      140 188.50
      140 188.50
10/01/2025 10:02:42.771 1   188.48
      1 188.48
      1 188.48
10/01/2025 10:01:45.474 53   188.32
      53 188.32
      53 188.32
10/01/2025 10:01:33.658 5   188.42
      5 188.42
      5 188.42
10/01/2025 10:00:33.595 2   188.30
      2 188.30
      2 188.30
10/01/2025 10:00:30.563 30   188.14
      7 188.14
      30 188.14
      23 188.14
10/01/2025 09:57:31.121 15   188.22
      15 188.22
      15 188.22
10/01/2025 09:56:15.871 20   188.14
      20 188.14
      20 188.14
10/01/2025 09:55:18.206 9   188.14
      9 188.14
      9 188.14
10/01/2025 09:54:41.507 1   188.22
      1 188.22
      1 188.22
10/01/2025 09:52:17.419 15   188.22
      15 188.22
      15 188.22
10/01/2025 09:52:01.622 50   188.14
      50 188.14
      50 188.14
10/01/2025 09:51:50.035 60   188.22
      60 188.22
      60 188.22
10/01/2025 09:51:43.636 50   188.14
      50 188.14
      50 188.14
10/01/2025 09:51:19.415 21   188.22
      21 188.22
      21 188.22
10/01/2025 09:51:17.276 30   188.14
      30 188.14
      30 188.14
10/01/2025 09:49:31.831 250   188.22
      250 188.22
      250 188.22
10/01/2025 09:49:03.941 250   188.18
      250 188.18
      250 188.18
10/01/2025 09:48:47.966 21   188.18
      21 188.18
      21 188.18
10/01/2025 09:47:40.742 81   188.14
      81 188.14
      81 188.14
10/01/2025 09:47:29.963 12   188.18
      12 188.18
      12 188.18
10/01/2025 09:46:17.912 60   188.14
      60 188.14
      60 188.14
10/01/2025 09:44:30.608 250   188.14
      250 188.14
      250 188.14
10/01/2025 09:44:11.924 250   188.14
      250 188.14
      250 188.14
10/01/2025 09:43:26.430 250   188.14
      250 188.14
      250 188.14
10/01/2025 09:42:29.866 127   188.22
      127 188.22
      127 188.22
10/01/2025 09:41:24.594 17   188.22
      17 188.22
      17 188.22
10/01/2025 09:41:17.309 8   188.42
      8 188.42
      8 188.42
10/01/2025 09:40:25.902 10   188.42
      10 188.42
      10 188.42
10/01/2025 09:39:33.388 21   188.42
      21 188.42
      21 188.42
10/01/2025 09:38:08.860 3   188.22
      3 188.22
      3 188.22
10/01/2025 09:38:02.174 6   188.42
      6 188.42
      6 188.42
10/01/2025 09:37:55.894 40   188.22
      40 188.22
      40 188.22
10/01/2025 09:37:50.535 2   188.42
      2 188.42
      2 188.42
10/01/2025 09:36:12.981 5   188.42
      5 188.42
      5 188.42
10/01/2025 09:35:14.901 4   188.42
      4 188.42
      4 188.42
10/01/2025 09:34:24.927 11   188.42
      11 188.42
      11 188.42
10/01/2025 09:30:20.424 2   188.22
      2 188.22
      2 188.22
10/01/2025 09:29:48.912 2   188.42
      2 188.42
      2 188.42
10/01/2025 09:29:35.759 10   188.42
      10 188.42
      10 188.42
10/01/2025 09:29:32.551 7   188.42
      7 188.42
      7 188.42
10/01/2025 09:29:22.590 250   188.26
      250 188.26
      250 188.26
10/01/2025 09:28:23.838 79   188.14
      79 188.14
      79 188.14
10/01/2025 09:27:53.357 8   188.34
      8 188.34
      8 188.34
10/01/2025 09:27:36.273 23   188.14
      23 188.14
      23 188.14
10/01/2025 09:26:18.802 20   188.30
      20 188.30
      20 188.30
10/01/2025 09:26:11.619 500   188.30
      500 188.30
      500 188.30
10/01/2025 09:26:08.378 127   188.30
      127 188.30
      127 188.30
10/01/2025 09:23:17.574 20   188.48
      20 188.48
      20 188.48
10/01/2025 09:20:13.461 6   188.30
      6 188.30
      6 188.30
10/01/2025 09:19:42.559 8   188.48
      8 188.48
      8 188.48
10/01/2025 09:19:01.234 3   188.30
      3 188.30
      3 188.30
10/01/2025 09:18:20.486 2   188.48
      2 188.48
      2 188.48
10/01/2025 09:18:01.061 5   188.48
      5 188.48
      5 188.48
10/01/2025 09:16:49.526 35   188.48
      35 188.48
      35 188.48
10/01/2025 09:12:46.346 6   188.40
      6 188.40
      6 188.40
10/01/2025 09:12:33.902 150   188.42
      150 188.42
      150 188.42
10/01/2025 09:12:33.747 150   188.42
      150 188.42
      150 188.42
10/01/2025 09:12:10.521 50   188.46
      50 188.46
      50 188.46
10/01/2025 09:11:48.945 150   188.48
      150 188.48
      150 188.48
10/01/2025 09:11:20.616 316   188.38
      316 188.38
      316 188.38
10/01/2025 09:10:49.562 300   188.36
      300 188.36
      300 188.36
10/01/2025 09:10:34.739 6   188.36
      6 188.36
      6 188.36
10/01/2025 09:09:33.695 300   188.36
      300 188.36
      300 188.36
10/01/2025 09:08:00.157 4   188.36
      4 188.36
      4 188.36
10/01/2025 09:06:01.107 50   188.36
      50 188.36
      50 188.36
10/01/2025 09:05:42.214 6   188.36
      5 188.36
      6 188.36
      1 188.36
10/01/2025 09:04:14.029 300   188.36
      300 188.36
      300 188.36
10/01/2025 09:00:54.308 6   188.14
      6 188.14
      6 188.14
10/01/2025 08:59:51.915 121   188.14
      121 188.14
      121 188.14
10/01/2025 08:57:19.946 1   188.48
      1 188.48
      1 188.48
10/01/2025 08:56:49.500 15   188.48
      15 188.48
      15 188.48
10/01/2025 08:55:43.469 185   188.14
      185 188.14
      185 188.14
10/01/2025 08:54:06.854 2   188.48
      2 188.48
      2 188.48
10/01/2025 08:52:42.879 8   188.14
      8 188.14
      8 188.14
10/01/2025 08:52:10.123 1   188.48
      1 188.48
      1 188.48
10/01/2025 08:51:52.767 1   188.14
      1 188.14
      1 188.14
10/01/2025 08:51:23.885 10   188.14
      10 188.14
      10 188.14
10/01/2025 08:50:46.297 30   188.20
      30 188.20
      30 188.20
10/01/2025 08:50:44.104 30   188.14
      30 188.14
      30 188.14
10/01/2025 08:50:39.646 150   188.12
      150 188.12
      150 188.12
10/01/2025 08:50:01.293 8   187.78
      8 187.78
      8 187.78
10/01/2025 08:43:26.268 8   188.42
      8 188.42
      8 188.42
10/01/2025 08:42:14.181 34   188.42
      34 188.42
      34 188.42
10/01/2025 08:41:26.537 18   188.42
      18 188.42
      18 188.42
10/01/2025 08:40:41.664 10   188.42
      10 188.42
      10 188.42
10/01/2025 08:36:25.182 50   187.78
      50 187.78
      50 187.78
10/01/2025 08:36:05.478 55   188.42
      55 188.42
      55 188.42
10/01/2025 08:34:12.665 4   188.42
      4 188.42
      4 188.42
10/01/2025 08:19:13.788 10   188.00
      10 188.00
      10 188.00
10/01/2025 08:19:05.510 8   188.02
      8 188.02
      8 188.02
10/01/2025 08:17:39.037 1   188.42
      1 188.42
      1 188.42
10/01/2025 08:15:26.480 3   188.42
      3 188.42
      3 188.42
10/01/2025 08:14:27.089 27   188.42
      27 188.42
      27 188.42
10/01/2025 08:14:12.575 3   188.42
      3 188.42
      3 188.42
10/01/2025 08:13:41.778 100   188.42
      100 188.42
      100 188.42
10/01/2025 08:09:59.283 1   188.42
      1 188.42
      1 188.42
10/01/2025 08:09:06.583 35   188.00
      30 188.00
      35 188.00
      5 188.00
10/01/2025 08:08:22.451 114   188.10
      114 188.10
      114 188.10
10/01/2025 08:06:17.488 48   188.10
      48 188.10
      48 188.10
10/01/2025 08:05:25.677 2   188.48
      2 188.48
      2 188.48
10/01/2025 08:05:20.315 6   188.48
      6 188.48
      6 188.48
10/01/2025 08:03:02.880 1   188.78
      1 188.78
      1 188.78
10/01/2025 08:02:36.314 3   188.02
      3 188.02
      3 188.02
10/01/2025 08:02:13.549 228   188.50
      26 188.50
      15 188.50
      3 188.50
      15 188.50
      18 188.50
      65 188.50
      11 188.50
      30 188.50
      2 188.50
      10 188.50
      15 188.50
      2 188.50
      6 188.50
      30 188.50
      5 188.50
      70 188.50
      110 188.50
      10 188.50
      1 188.50
      12 188.50
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)