Alphabet Inc. Class C

297

278

189.32

Date Time Volume Order Volume Price
08/01/2025 21:58:16.518 1   189.32
      1 189.32
      1 189.32
08/01/2025 21:55:12.419 1   189.44
      1 189.44
      1 189.44
08/01/2025 21:52:27.944 5   189.36
      5 189.36
      5 189.36
08/01/2025 21:39:35.681 10   189.00
      10 189.00
      10 189.00
08/01/2025 21:26:16.065 20   189.62
      20 189.62
      20 189.62
08/01/2025 21:17:21.091 30   189.50
      30 189.50
      30 189.50
08/01/2025 21:16:00.067 10   189.44
      10 189.44
      10 189.44
08/01/2025 21:15:49.215 30   189.58
      30 189.58
      30 189.58
08/01/2025 21:15:07.070 50   189.42
      50 189.42
      50 189.42
08/01/2025 21:07:52.834 5   189.84
      5 189.84
      5 189.84
08/01/2025 21:05:58.155 6   189.98
      6 189.98
      6 189.98
08/01/2025 21:04:52.088 25   190.02
      25 190.02
      25 190.02
08/01/2025 20:59:27.081 10   189.94
      10 189.94
      10 189.94
08/01/2025 20:56:05.138 60   190.00
      60 190.00
      60 190.00
08/01/2025 20:52:25.287 10   190.20
      10 190.20
      10 190.20
08/01/2025 20:40:08.602 106   189.96
      106 189.96
      106 189.96
08/01/2025 20:29:48.091 80   190.74
      80 190.74
      80 190.74
08/01/2025 20:28:54.682 27   190.72
      27 190.72
      27 190.72
08/01/2025 20:24:49.314 25   190.54
      25 190.54
      25 190.54
08/01/2025 20:23:50.579 12   190.68
      12 190.68
      12 190.68
08/01/2025 20:23:32.148 2   190.46
      2 190.46
      2 190.46
08/01/2025 20:21:49.452 10   190.48
      10 190.48
      10 190.48
08/01/2025 20:20:24.134 17   190.36
      17 190.36
      17 190.36
08/01/2025 20:15:38.454 120   190.22
      120 190.22
      120 190.22
08/01/2025 20:10:36.747 50   190.58
      50 190.58
      50 190.58
08/01/2025 20:08:46.895 1   190.40
      1 190.40
      1 190.40
08/01/2025 19:59:58.781 6   190.32
      6 190.32
      6 190.32
08/01/2025 19:58:53.098 9   190.10
      9 190.10
      9 190.10
08/01/2025 19:58:15.258 2   190.30
      2 190.30
      2 190.30
08/01/2025 19:52:11.672 35   190.34
      35 190.34
      35 190.34
08/01/2025 19:51:04.959 18   190.48
      18 190.48
      18 190.48
08/01/2025 19:47:43.413 9   190.72
      9 190.72
      9 190.72
08/01/2025 19:45:38.389 19   190.66
      19 190.66
      19 190.66
08/01/2025 19:39:04.657 29   190.80
      29 190.80
      29 190.80
08/01/2025 19:38:28.006 1   190.74
      1 190.74
      1 190.74
08/01/2025 19:37:54.640 12   190.54
      12 190.54
      12 190.54
08/01/2025 19:27:33.315 7   190.96
      7 190.96
      7 190.96
08/01/2025 19:26:03.205 1 234   191.00
      20 191.00
      1 200 191.00
      1 234 191.00
      10 191.00
      4 191.00
08/01/2025 19:23:00.705 200   190.76
      200 190.76
      200 190.76
08/01/2025 19:22:59.263 16   190.94
      16 190.94
      16 190.94
08/01/2025 19:21:31.304 101   190.72
      101 190.72
      101 190.72
08/01/2025 19:16:49.742 3   190.94
      3 190.94
      3 190.94
08/01/2025 19:13:28.332 10   190.78
      10 190.78
      10 190.78
08/01/2025 19:03:12.453 2   190.38
      2 190.38
      2 190.38
08/01/2025 18:56:26.644 2   190.34
      2 190.34
      2 190.34
08/01/2025 18:53:47.312 5   190.22
      5 190.22
      5 190.22
08/01/2025 18:52:43.841 81   190.10
      81 190.10
      81 190.10
08/01/2025 18:49:28.797 26   190.18
      26 190.18
      26 190.18
08/01/2025 18:44:57.695 7   190.18
      7 190.18
      7 190.18
08/01/2025 18:44:00.279 10   190.22
      10 190.22
      10 190.22
08/01/2025 18:33:24.641 30   189.80
      30 189.80
      30 189.80
08/01/2025 18:21:09.529 21   190.56
      21 190.56
      21 190.56
08/01/2025 18:16:42.097 25   190.54
      25 190.54
      25 190.54
08/01/2025 18:16:27.384 5   190.68
      5 190.68
      5 190.68
08/01/2025 18:16:21.756 9   190.72
      9 190.72
      9 190.72
08/01/2025 18:09:38.483 1   190.78
      1 190.78
      1 190.78
08/01/2025 18:07:43.527 100   190.76
      100 190.76
      100 190.76
08/01/2025 18:06:21.935 1   190.66
      1 190.66
      1 190.66
08/01/2025 18:04:33.532 1   190.78
      1 190.78
      1 190.78
08/01/2025 18:01:50.083 2   190.80
      2 190.80
      2 190.80
08/01/2025 18:01:27.545 10   190.84
      10 190.84
      10 190.84
08/01/2025 18:00:23.303 25   190.86
      25 190.86
      25 190.86
08/01/2025 17:56:06.762 110   190.74
      110 190.74
      110 190.74
08/01/2025 17:55:18.567 5   190.80
      5 190.80
      5 190.80
08/01/2025 17:53:19.453 1   190.78
      1 190.78
      1 190.78
08/01/2025 17:52:43.907 3   190.80
      3 190.80
      3 190.80
08/01/2025 17:48:31.823 6   190.92
      6 190.92
      6 190.92
08/01/2025 17:43:34.729 1   190.68
      1 190.68
      1 190.68
08/01/2025 17:37:45.821 25   190.44
      25 190.44
      25 190.44
08/01/2025 17:32:15.624 5   190.36
      5 190.36
      5 190.36
08/01/2025 17:29:09.334 6   190.14
      6 190.14
      6 190.14
08/01/2025 17:17:24.805 35   189.86
      35 189.86
      35 189.86
08/01/2025 17:14:26.674 5   189.66
      5 189.66
      5 189.66
08/01/2025 17:13:05.984 53   189.82
      53 189.82
      53 189.82
08/01/2025 17:12:17.965 2   189.84
      2 189.84
      2 189.84
08/01/2025 17:10:56.775 1   190.04
      1 190.04
      1 190.04
08/01/2025 17:10:36.448 3   190.02
      3 190.02
      3 190.02
08/01/2025 17:10:08.643 10   189.84
      10 189.84
      10 189.84
08/01/2025 17:10:05.661 11   189.86
      11 189.86
      11 189.86
08/01/2025 17:09:29.070 80   189.84
      80 189.84
      80 189.84
08/01/2025 16:59:14.952 75   190.14
      75 190.14
      75 190.14
08/01/2025 16:56:16.724 33   190.08
      33 190.08
      33 190.08
08/01/2025 16:55:40.310 10   190.10
      10 190.10
      10 190.10
08/01/2025 16:55:15.760 50   190.18
      50 190.18
      50 190.18
08/01/2025 16:55:14.294 6   190.22
      6 190.22
      6 190.22
08/01/2025 16:54:25.714 1   190.22
      1 190.22
      1 190.22
08/01/2025 16:53:33.042 20   190.00
      20 190.00
      20 190.00
08/01/2025 16:41:14.050 183   190.32
      183 190.32
      183 190.32
08/01/2025 16:39:27.916 100   190.34
      100 190.34
      100 190.34
08/01/2025 16:31:27.421 75   190.30
      75 190.30
      75 190.30
08/01/2025 16:30:06.747 1   190.24
      1 190.24
      1 190.24
08/01/2025 16:29:57.187 3   190.18
      3 190.18
      3 190.18
08/01/2025 16:29:18.655 4   190.32
      4 190.32
      4 190.32
08/01/2025 16:26:45.209 2   190.68
      2 190.68
      2 190.68
08/01/2025 16:24:22.875 25   190.60
      25 190.60
      25 190.60
08/01/2025 16:23:54.356 6   190.60
      6 190.60
      6 190.60
08/01/2025 16:23:36.595 3   190.50
      3 190.50
      3 190.50
08/01/2025 16:23:24.121 11   190.46
      11 190.46
      11 190.46
08/01/2025 16:22:33.608 3   190.00
      3 190.00
      3 190.00
08/01/2025 16:21:51.671 3   190.22
      3 190.22
      3 190.22
08/01/2025 16:20:58.720 25   190.44
      25 190.44
      25 190.44
08/01/2025 16:13:18.058 600   190.54
      600 190.54
      600 190.54
08/01/2025 16:11:52.334 10   191.04
      10 191.04
      10 191.04
08/01/2025 16:10:55.883 100   190.92
      100 190.92
      100 190.92
08/01/2025 16:07:50.722 75   191.42
      75 191.42
      75 191.42
08/01/2025 16:07:48.167 15   191.36
      15 191.36
      15 191.36
08/01/2025 16:06:20.516 6   191.26
      6 191.26
      6 191.26
08/01/2025 16:04:29.950 100   191.64
      100 191.64
      100 191.64
08/01/2025 16:02:18.997 847   191.28
      847 191.28
      847 191.28
08/01/2025 16:00:24.960 12   191.14
      12 191.14
      12 191.14
08/01/2025 16:00:19.402 17   191.08
      17 191.08
      17 191.08
08/01/2025 16:00:02.041 2   191.04
      2 191.04
      2 191.04
08/01/2025 15:58:10.097 22   190.74
      22 190.74
      22 190.74
08/01/2025 15:57:44.236 20   190.82
      20 190.82
      20 190.82
08/01/2025 15:56:42.485 11   191.10
      11 191.10
      11 191.10
08/01/2025 15:56:42.427 2   191.00
      2 191.00
      2 191.00
08/01/2025 15:55:12.185 2   190.36
      2 190.36
      2 190.36
08/01/2025 15:49:12.730 1   189.36
      1 189.36
      1 189.36
08/01/2025 15:48:55.026 1   189.44
      1 189.44
      1 189.44
08/01/2025 15:48:40.722 30   189.18
      30 189.18
      30 189.18
08/01/2025 15:46:38.911 55   189.42
      55 189.42
      55 189.42
08/01/2025 15:45:24.674 3   189.76
      3 189.76
      3 189.76
08/01/2025 15:43:55.002 10   189.70
      10 189.70
      10 189.70
08/01/2025 15:43:38.985 5   189.46
      5 189.46
      5 189.46
08/01/2025 15:43:33.108 15   189.56
      15 189.56
      15 189.56
08/01/2025 15:38:17.396 6   189.76
      6 189.76
      6 189.76
08/01/2025 15:37:26.971 6   190.00
      6 190.00
      6 190.00
08/01/2025 15:36:19.995 2   189.82
      2 189.82
      2 189.82
08/01/2025 15:35:40.722 40   190.00
      40 190.00
      40 190.00
08/01/2025 15:32:58.345 37   189.00
      37 189.00
      37 189.00
08/01/2025 15:32:58.287 8   189.00
      8 189.00
      8 189.00
08/01/2025 15:29:55.573 25   188.32
      25 188.32
      25 188.32
08/01/2025 15:27:14.546 2   188.72
      2 188.72
      2 188.72
08/01/2025 15:22:31.375 10   188.24
      10 188.24
      10 188.24
08/01/2025 15:08:33.373 20   188.02
      20 188.02
      20 188.02
08/01/2025 15:08:32.872 32   188.14
      32 188.14
      32 188.14
08/01/2025 15:03:50.946 3   188.28
      3 188.28
      3 188.28
08/01/2025 15:02:31.186 3   188.30
      3 188.30
      3 188.30
08/01/2025 14:59:47.480 25   188.48
      25 188.48
      25 188.48
08/01/2025 14:52:35.397 8   188.46
      8 188.46
      8 188.46
08/01/2025 14:51:56.403 500   188.46
      500 188.46
      500 188.46
08/01/2025 14:42:21.872 150   187.76
      150 187.76
      150 187.76
08/01/2025 14:41:46.193 500   187.74
      500 187.74
      500 187.74
08/01/2025 14:29:15.250 1   188.42
      1 188.42
      1 188.42
08/01/2025 14:24:31.173 1   188.72
      1 188.72
      1 188.72
08/01/2025 14:23:50.157 20   188.60
      20 188.60
      20 188.60
08/01/2025 14:17:20.240 1   188.70
      1 188.70
      1 188.70
08/01/2025 14:14:55.771 10   188.62
      10 188.62
      10 188.62
08/01/2025 14:09:46.304 15   188.40
      15 188.40
      15 188.40
08/01/2025 14:09:08.322 266   188.38
      266 188.38
      266 188.38
08/01/2025 14:08:44.187 5   188.56
      5 188.56
      5 188.56
08/01/2025 14:01:31.215 3   188.84
      3 188.84
      3 188.84
08/01/2025 13:58:13.910 3   188.22
      3 188.22
      3 188.22
08/01/2025 13:54:57.247 30   188.22
      30 188.22
      30 188.22
08/01/2025 13:54:46.788 4   188.30
      4 188.30
      4 188.30
08/01/2025 13:51:21.426 30   188.30
      30 188.30
      30 188.30
08/01/2025 13:50:10.466 25   188.02
      25 188.02
      25 188.02
08/01/2025 13:48:12.096 5   188.18
      5 188.18
      5 188.18
08/01/2025 13:46:33.956 26   188.28
      26 188.28
      26 188.28
08/01/2025 13:43:33.026 10   188.32
      10 188.32
      10 188.32
08/01/2025 13:41:50.092 2   188.40
      2 188.40
      2 188.40
08/01/2025 13:41:35.733 2   188.38
      2 188.38
      2 188.38
08/01/2025 13:37:38.442 4   187.96
      4 187.96
      4 187.96
08/01/2025 13:37:14.452 4   187.94
      4 187.94
      4 187.94
08/01/2025 13:34:49.596 50   187.78
      50 187.78
      50 187.78
08/01/2025 13:34:35.163 11   187.76
      11 187.76
      11 187.76
08/01/2025 13:33:57.592 30   187.78
      30 187.78
      30 187.78
08/01/2025 13:33:24.883 44   187.78
      44 187.78
      44 187.78
08/01/2025 13:33:17.101 67   187.86
      30 187.86
      37 187.86
      67 187.86
08/01/2025 13:25:58.092 1   188.06
      1 188.06
      1 188.06
08/01/2025 13:25:36.372 20   188.20
      20 188.20
      20 188.20
08/01/2025 13:22:27.772 11   188.52
      11 188.52
      11 188.52
08/01/2025 13:18:29.241 25   188.46
      25 188.46
      25 188.46
08/01/2025 13:14:37.833 1   188.84
      1 188.84
      1 188.84
08/01/2025 13:03:01.771 50   188.86
      50 188.86
      50 188.86
08/01/2025 13:02:55.858 24   188.88
      24 188.88
      24 188.88
08/01/2025 13:02:18.674 23   188.88
      23 188.88
      23 188.88
08/01/2025 13:02:08.502 13   188.90
      13 188.90
      13 188.90
08/01/2025 13:02:04.837 174   188.92
      174 188.92
      174 188.92
08/01/2025 12:42:26.027 15   188.82
      15 188.82
      15 188.82
08/01/2025 12:41:23.665 26   188.92
      26 188.92
      26 188.92
08/01/2025 12:40:17.710 42   188.92
      42 188.92
      42 188.92
08/01/2025 12:39:10.552 800   188.90
      800 188.90
      800 188.90
08/01/2025 12:38:49.887 500   189.04
      500 189.04
      500 189.04
08/01/2025 12:38:37.269 6   189.00
      6 189.00
      6 189.00
08/01/2025 12:37:19.798 800   188.92
      800 188.92
      800 188.92
08/01/2025 12:36:38.877 500   189.04
      500 189.04
      500 189.04
08/01/2025 12:35:36.701 53   189.06
      53 189.06
      53 189.06
08/01/2025 12:33:02.128 17   188.56
      17 188.56
      17 188.56
08/01/2025 12:32:01.282 57   188.88
      52 188.88
      57 188.88
      3 188.88
      2 188.88
08/01/2025 12:32:01.205 4   188.88
      4 188.88
      3 188.88
      1 188.88
08/01/2025 12:31:36.708 10   189.30
      10 189.30
      10 189.30
08/01/2025 12:27:16.891 1   189.42
      1 189.42
      1 189.42
08/01/2025 12:23:37.952 5   189.30
      5 189.30
      5 189.30
08/01/2025 12:22:21.214 1   189.28
      1 189.28
      1 189.28
08/01/2025 12:16:38.745 52   189.26
      52 189.26
      52 189.26
08/01/2025 12:16:38.697 30   189.26
      30 189.26
      30 189.26
08/01/2025 11:50:30.033 3   189.84
      3 189.84
      3 189.84
08/01/2025 11:50:08.457 4   189.74
      4 189.74
      4 189.74
08/01/2025 11:49:29.278 8   189.92
      8 189.92
      8 189.92
08/01/2025 11:48:52.670 2   189.76
      2 189.76
      2 189.76
08/01/2025 11:45:30.714 46   189.86
      46 189.86
      46 189.86
08/01/2025 11:43:27.208 1   190.04
      1 190.04
      1 190.04
08/01/2025 11:40:01.374 6   189.90
      6 189.90
      6 189.90
08/01/2025 11:39:44.670 80   189.76
      15 189.76
      65 189.76
      80 189.76
08/01/2025 11:32:18.753 5   190.10
      5 190.10
      5 190.10
08/01/2025 11:29:32.214 10   189.80
      10 189.80
      10 189.80
08/01/2025 11:21:51.172 5   189.88
      5 189.88
      5 189.88
08/01/2025 11:13:43.625 60   189.70
      60 189.70
      60 189.70
08/01/2025 11:11:06.689 1   189.86
      1 189.86
      1 189.86
08/01/2025 11:10:55.993 5   189.74
      5 189.74
      5 189.74
08/01/2025 11:10:43.372 85   189.84
      14 189.84
      85 189.84
      14 189.84
      57 189.84
08/01/2025 11:10:43.267 14   189.84
      14 189.84
      14 189.84
08/01/2025 11:10:41.409 6   189.84
      6 189.84
      6 189.84
08/01/2025 11:10:01.597 1   189.86
      1 189.86
      1 189.86
08/01/2025 11:08:55.297 27   189.86
      27 189.86
      4 189.86
      19 189.86
      4 189.86
08/01/2025 11:08:55.246 18   189.86
      18 189.86
      18 189.86
08/01/2025 11:08:55.138 4   189.86
      4 189.86
      4 189.86
08/01/2025 11:08:53.300 9   189.86
      9 189.86
      9 189.86
08/01/2025 11:07:46.819 8   189.84
      8 189.84
      8 189.84
08/01/2025 11:04:03.298 10   189.74
      10 189.74
      10 189.74
08/01/2025 10:46:13.982 6   189.56
      6 189.56
      6 189.56
08/01/2025 10:42:58.913 160   189.72
      160 189.72
      160 189.72
08/01/2025 10:42:21.039 54   189.72
      54 189.72
      54 189.72
08/01/2025 10:38:16.193 1   189.68
      1 189.68
      1 189.68
08/01/2025 10:36:27.239 1   189.50
      1 189.50
      1 189.50
08/01/2025 10:35:35.139 1   189.34
      1 189.34
      1 189.34
08/01/2025 10:35:33.467 26   189.50
      26 189.50
      26 189.50
08/01/2025 10:35:14.903 1   189.32
      1 189.32
      1 189.32
08/01/2025 10:34:25.761 100   189.52
      100 189.52
      100 189.52
08/01/2025 10:18:42.070 46   190.10
      46 190.10
      46 190.10
08/01/2025 10:17:23.622 30   190.14
      30 190.14
      30 190.14
08/01/2025 10:07:08.454 10   189.84
      10 189.84
      10 189.84
08/01/2025 09:50:10.895 5   189.98
      5 189.98
      5 189.98
08/01/2025 09:45:33.016 70   190.24
      70 190.24
      70 190.24
08/01/2025 09:44:45.797 1   190.36
      1 190.36
      1 190.36
08/01/2025 09:44:16.086 200   190.18
      200 190.18
      200 190.18
08/01/2025 09:44:14.303 42   190.16
      42 190.16
      42 190.16
08/01/2025 09:42:19.819 6   190.14
      6 190.14
      6 190.14
08/01/2025 09:41:05.494 8   190.18
      8 190.18
      8 190.18
08/01/2025 09:39:54.532 15   190.16
      15 190.16
      15 190.16
08/01/2025 09:30:16.900 5   190.00
      5 190.00
      5 190.00
08/01/2025 09:26:45.096 3   190.08
      3 190.08
      3 190.08
08/01/2025 09:23:31.536 50   189.92
      50 189.92
      50 189.92
08/01/2025 09:21:26.122 100   190.00
      100 190.00
      100 190.00
08/01/2025 09:19:33.701 6   189.88
      6 189.88
      6 189.88
08/01/2025 09:18:10.909 6   189.94
      6 189.94
      6 189.94
08/01/2025 09:11:07.437 500   189.74
      500 189.74
      500 189.74
08/01/2025 09:10:35.707 116   189.72
      116 189.72
      116 189.72
08/01/2025 09:10:34.466 102   189.72
      102 189.72
      102 189.72
08/01/2025 09:10:32.995 4   189.72
      4 189.72
      4 189.72
08/01/2025 09:10:31.687 33   189.72
      33 189.72
      33 189.72
08/01/2025 09:07:16.364 500   189.72
      500 189.72
      500 189.72
08/01/2025 09:06:01.507 217   189.64
      217 189.64
      217 189.64
08/01/2025 09:01:49.119 15   189.72
      15 189.72
      15 189.72
08/01/2025 09:00:14.992 500   189.74
      500 189.74
      500 189.74
08/01/2025 08:59:35.119 2   189.72
      2 189.72
      2 189.72
08/01/2025 08:58:33.728 125   189.72
      125 189.72
      125 189.72
08/01/2025 08:58:31.950 43   189.72
      43 189.72
      43 189.72
08/01/2025 08:50:41.279 15   189.52
      15 189.52
      15 189.52
08/01/2025 08:44:32.579 10   189.72
      10 189.72
      10 189.72
08/01/2025 08:42:25.827 20   189.72
      20 189.72
      20 189.72
08/01/2025 08:41:09.501 31   189.72
      31 189.72
      31 189.72
08/01/2025 08:33:05.703 10   189.72
      10 189.72
      10 189.72
08/01/2025 08:31:40.087 1 000   189.50
      1 000 189.50
      1 000 189.50
08/01/2025 08:31:32.116 89   189.44
      89 189.44
      89 189.44
08/01/2025 08:31:21.460 231   189.42
      231 189.42
      231 189.42
08/01/2025 08:18:55.822 5   189.48
      5 189.48
      5 189.48
08/01/2025 08:17:57.510 5   189.48
      5 189.48
      5 189.48
08/01/2025 08:10:41.219 54   189.48
      54 189.48
      54 189.48
08/01/2025 08:07:02.216 15   189.48
      15 189.48
      15 189.48
08/01/2025 08:05:24.875 6   189.32
      6 189.32
      6 189.32
08/01/2025 08:05:24.812 50   189.32
      50 189.32
      50 189.32
08/01/2025 08:04:52.330 64   189.48
      64 189.48
      64 189.48
08/01/2025 08:04:51.023 100   189.48
      100 189.48
      100 189.48
08/01/2025 08:04:49.812 8   189.48
      8 189.48
      8 189.48
08/01/2025 08:04:34.862 217   189.48
      217 189.48
      217 189.48
08/01/2025 08:04:28.387 121   189.48
      50 189.48
      1 189.48
      30 189.48
      3 189.48
      3 189.48
      5 189.48
      57 189.48
      5 189.48
      80 189.48
      8 189.48
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)