Alphabet Inc. Class A

203

181

184.92

Date Time Volume Order Volume Price
15/01/2025 12:17:48.329 25   184.92
      25 184.92
      25 184.92
15/01/2025 12:17:04.615 500   184.92
      500 184.92
      500 184.92
15/01/2025 12:16:56.033 5   184.90
      5 184.90
      5 184.90
15/01/2025 12:15:00.819 50   184.90
      50 184.90
      50 184.90
15/01/2025 12:13:47.701 3   184.88
      3 184.88
      3 184.88
15/01/2025 12:07:35.742 6   184.82
      6 184.82
      6 184.82
15/01/2025 12:06:59.004 135   184.82
      135 184.82
      135 184.82
15/01/2025 12:05:17.880 60   184.88
      60 184.88
      60 184.88
15/01/2025 12:01:40.880 424   184.86
      424 184.86
      424 184.86
15/01/2025 12:01:17.919 500   184.86
      500 184.86
      500 184.86
15/01/2025 12:00:56.107 2   184.92
      2 184.92
      2 184.92
15/01/2025 11:59:26.675 91   184.84
      91 184.84
      91 184.84
15/01/2025 11:57:13.040 10   184.88
      10 184.88
      10 184.88
15/01/2025 11:56:17.107 10   184.88
      10 184.88
      10 184.88
15/01/2025 11:52:51.523 5   184.94
      5 184.94
      5 184.94
15/01/2025 11:51:25.106 20   184.80
      20 184.80
      20 184.80
15/01/2025 11:51:04.621 294   184.86
      294 184.86
      294 184.86
15/01/2025 11:49:05.621 11   184.94
      11 184.94
      11 184.94
15/01/2025 11:48:23.356 15   184.94
      15 184.94
      15 184.94
15/01/2025 11:48:22.434 16   184.94
      16 184.94
      16 184.94
15/01/2025 11:45:20.267 480   184.98
      480 184.98
      480 184.98
15/01/2025 11:44:05.422 10   184.96
      10 184.96
      10 184.96
15/01/2025 11:41:26.228 60   184.98
      60 184.98
      60 184.98
15/01/2025 11:41:22.828 25   184.90
      25 184.90
      25 184.90
15/01/2025 11:40:57.547 700   184.96
      300 184.96
      400 184.96
      700 184.96
15/01/2025 11:40:31.160 300   184.88
      300 184.88
      300 184.88
15/01/2025 11:38:54.930 3   184.88
      3 184.88
      3 184.88
15/01/2025 11:37:44.231 5   184.88
      5 184.88
      5 184.88
15/01/2025 11:36:10.121 300   184.86
      300 184.86
      300 184.86
15/01/2025 11:35:57.941 300   184.84
      300 184.84
      300 184.84
15/01/2025 11:35:29.301 300   184.84
      300 184.84
      300 184.84
15/01/2025 11:34:47.250 500   184.86
      500 184.86
      500 184.86
15/01/2025 11:34:28.390 9   184.88
      9 184.88
      9 184.88
15/01/2025 11:33:20.180 60   184.86
      60 184.86
      60 184.86
15/01/2025 11:28:36.987 500   184.72
      500 184.72
      500 184.72
15/01/2025 11:28:11.101 30   184.76
      30 184.76
      30 184.76
15/01/2025 11:27:02.791 13   184.68
      13 184.68
      13 184.68
15/01/2025 11:25:46.446 14   184.70
      14 184.70
      14 184.70
15/01/2025 11:24:25.819 20   184.70
      20 184.70
      20 184.70
15/01/2025 11:24:02.533 211   184.60
      211 184.60
      211 184.60
15/01/2025 11:23:53.529 500   184.66
      500 184.66
      500 184.66
15/01/2025 11:22:06.718 300   184.66
      300 184.66
      300 184.66
15/01/2025 11:21:20.734 1   184.76
      1 184.76
      1 184.76
15/01/2025 11:20:55.487 10   184.66
      10 184.66
      10 184.66
15/01/2025 11:19:52.434 27   184.80
      27 184.80
      27 184.80
15/01/2025 11:19:03.773 7   184.84
      7 184.84
      7 184.84
15/01/2025 11:19:02.785 1   184.86
      1 184.86
      1 184.86
15/01/2025 11:15:00.940 5   184.82
      5 184.82
      5 184.82
15/01/2025 11:14:46.747 13   184.78
      13 184.78
      13 184.78
15/01/2025 11:14:26.056 10   184.90
      10 184.90
      10 184.90
15/01/2025 11:13:55.456 41   184.88
      41 184.88
      41 184.88
15/01/2025 11:13:31.015 30   184.94
      30 184.94
      30 184.94
15/01/2025 11:13:09.514 5   184.90
      5 184.90
      5 184.90
15/01/2025 11:12:46.231 22   184.94
      22 184.94
      22 184.94
15/01/2025 11:11:50.844 32   184.90
      32 184.90
      32 184.90
15/01/2025 11:11:44.411 5   184.94
      5 184.94
      5 184.94
15/01/2025 11:11:26.380 8   184.92
      8 184.92
      8 184.92
15/01/2025 11:08:49.125 3   184.90
      3 184.90
      3 184.90
15/01/2025 11:07:18.621 5   185.00
      5 185.00
      5 185.00
15/01/2025 11:07:18.339 1   184.98
      1 184.98
      1 184.98
15/01/2025 11:02:37.923 6   184.86
      6 184.86
      6 184.86
15/01/2025 11:01:15.979 150   184.94
      150 184.94
      150 184.94
15/01/2025 11:01:09.929 14   184.84
      14 184.84
      14 184.84
15/01/2025 11:00:19.551 3   184.94
      3 184.94
      3 184.94
15/01/2025 10:59:54.800 6   184.92
      6 184.92
      6 184.92
15/01/2025 10:57:37.350 1   184.98
      1 184.98
      1 184.98
15/01/2025 10:56:36.164 1   184.86
      1 184.86
      1 184.86
15/01/2025 10:53:12.639 100   184.88
      100 184.88
      100 184.88
15/01/2025 10:52:23.776 50   184.94
      50 184.94
      50 184.94
15/01/2025 10:51:57.669 2   184.82
      2 184.82
      2 184.82
15/01/2025 10:51:28.953 6   184.92
      6 184.92
      6 184.92
15/01/2025 10:51:18.402 5   184.92
      5 184.92
      5 184.92
15/01/2025 10:47:48.149 20   184.78
      20 184.78
      20 184.78
15/01/2025 10:47:00.171 3   184.90
      3 184.90
      3 184.90
15/01/2025 10:45:16.258 114   184.86
      114 184.86
      114 184.86
15/01/2025 10:44:42.006 12   184.84
      12 184.84
      12 184.84
15/01/2025 10:44:08.068 500   184.78
      500 184.78
      500 184.78
15/01/2025 10:43:52.697 500   184.80
      500 184.80
      500 184.80
15/01/2025 10:43:28.190 2 478   184.98
      2 184.98
      2 478 184.98
      2 476 184.98
15/01/2025 10:41:44.501 500   184.70
      500 184.70
      500 184.70
15/01/2025 10:40:23.380 30   184.58
      30 184.58
      30 184.58
15/01/2025 10:38:57.045 8   184.66
      8 184.66
      8 184.66
15/01/2025 10:38:20.262 2   184.66
      2 184.66
      2 184.66
15/01/2025 10:35:56.543 20   184.66
      20 184.66
      20 184.66
15/01/2025 10:32:49.360 43   184.72
      43 184.72
      43 184.72
15/01/2025 10:32:26.520 3   184.70
      3 184.70
      3 184.70
15/01/2025 10:31:45.342 10   184.78
      10 184.78
      10 184.78
15/01/2025 10:31:11.525 1   184.82
      1 184.82
      1 184.82
15/01/2025 10:29:47.574 2   184.82
      2 184.82
      2 184.82
15/01/2025 10:29:44.848 15   184.82
      15 184.82
      15 184.82
15/01/2025 10:29:35.897 5   184.72
      5 184.72
      5 184.72
15/01/2025 10:27:42.486 1   184.74
      1 184.74
      1 184.74
15/01/2025 10:24:56.070 7   184.86
      7 184.86
      7 184.86
15/01/2025 10:24:50.451 6   184.86
      6 184.86
      6 184.86
15/01/2025 10:24:29.107 400   184.80
      400 184.80
      400 184.80
15/01/2025 10:23:11.143 20   184.80
      20 184.80
      20 184.80
15/01/2025 10:21:07.127 32   184.82
      32 184.82
      32 184.82
15/01/2025 10:20:12.377 10   184.78
      10 184.78
      10 184.78
15/01/2025 10:18:10.082 245   184.76
      245 184.76
      245 184.76
15/01/2025 10:17:14.875 150   184.88
      150 184.88
      150 184.88
15/01/2025 10:10:25.625 27   184.76
      27 184.76
      27 184.76
15/01/2025 10:09:54.839 10   184.76
      10 184.76
      10 184.76
15/01/2025 10:08:14.739 3   184.72
      3 184.72
      3 184.72
15/01/2025 09:59:48.656 30   184.72
      30 184.72
      30 184.72
15/01/2025 09:59:27.507 17   184.72
      17 184.72
      17 184.72
15/01/2025 09:57:19.103 10   184.68
      10 184.68
      10 184.68
15/01/2025 09:57:17.009 1   184.78
      1 184.78
      1 184.78
15/01/2025 09:53:06.401 10   184.74
      10 184.74
      10 184.74
15/01/2025 09:52:37.113 50   184.76
      50 184.76
      50 184.76
15/01/2025 09:51:27.294 183   184.68
      183 184.68
      183 184.68
15/01/2025 09:51:09.824 11   184.78
      11 184.78
      11 184.78
15/01/2025 09:49:31.008 25   184.80
      25 184.80
      25 184.80
15/01/2025 09:49:04.434 1   184.80
      1 184.80
      1 184.80
15/01/2025 09:47:28.584 25   184.70
      25 184.70
      25 184.70
15/01/2025 09:42:06.964 2   184.74
      2 184.74
      2 184.74
15/01/2025 09:41:51.633 5   184.74
      5 184.74
      5 184.74
15/01/2025 09:38:26.559 50   184.76
      50 184.76
      50 184.76
15/01/2025 09:36:50.805 50   184.64
      50 184.64
      50 184.64
15/01/2025 09:35:29.801 5   184.76
      5 184.76
      5 184.76
15/01/2025 09:35:12.772 66   184.76
      66 184.76
      66 184.76
15/01/2025 09:33:31.688 11   184.64
      11 184.64
      11 184.64
15/01/2025 09:31:56.932 40   184.72
      40 184.72
      40 184.72
15/01/2025 09:30:56.492 9   184.70
      9 184.70
      9 184.70
15/01/2025 09:30:30.273 16   184.72
      16 184.72
      16 184.72
15/01/2025 09:30:21.085 318   184.72
      318 184.72
      318 184.72
15/01/2025 09:29:45.724 50   184.60
      50 184.60
      50 184.60
15/01/2025 09:29:41.724 1   184.60
      1 184.60
      1 184.60
15/01/2025 09:27:59.235 229   184.50
      229 184.50
      229 184.50
15/01/2025 09:27:56.050 5   184.48
      5 184.48
      5 184.48
15/01/2025 09:27:47.728 20   184.48
      20 184.48
      20 184.48
15/01/2025 09:25:44.962 5   184.48
      5 184.48
      5 184.48
15/01/2025 09:24:33.569 3   184.42
      3 184.42
      3 184.42
15/01/2025 09:17:33.646 53   184.36
      53 184.36
      53 184.36
15/01/2025 09:16:37.280 19   184.38
      19 184.38
      19 184.38
15/01/2025 09:15:09.897 5   184.32
      5 184.32
      5 184.32
15/01/2025 09:14:38.464 20   184.16
      20 184.16
      20 184.16
15/01/2025 09:13:12.902 5   184.26
      5 184.26
      5 184.26
15/01/2025 09:13:08.596 5   184.06
      5 184.06
      5 184.06
15/01/2025 09:10:54.405 1   184.30
      1 184.30
      1 184.30
15/01/2025 09:10:36.101 5   184.10
      5 184.10
      5 184.10
15/01/2025 09:10:33.658 10   184.30
      10 184.30
      10 184.30
15/01/2025 09:09:17.390 500   184.20
      500 184.20
      500 184.20
15/01/2025 09:09:01.208 77   184.22
      77 184.22
      77 184.22
15/01/2025 09:08:00.605 4   184.10
      4 184.10
      4 184.10
15/01/2025 09:07:51.869 8   184.12
      8 184.12
      8 184.12
15/01/2025 09:07:25.498 50   184.22
      50 184.22
      50 184.22
15/01/2025 08:59:09.393 58   184.40
      8 184.40
      58 184.40
      50 184.40
15/01/2025 08:58:54.463 271   184.56
      271 184.56
      271 184.56
15/01/2025 08:52:45.710 15   184.74
      15 184.74
      15 184.74
15/01/2025 08:51:18.400 6   184.74
      6 184.74
      6 184.74
15/01/2025 08:50:51.462 16   184.56
      16 184.56
      16 184.56
15/01/2025 08:50:27.268 10   185.12
      10 185.12
      10 185.12
15/01/2025 08:49:27.187 51   184.82
      51 184.82
      51 184.82
15/01/2025 08:49:22.234 19   185.14
      19 185.14
      19 185.14
15/01/2025 08:47:41.287 271   184.84
      271 184.84
      271 184.84
15/01/2025 08:47:05.161 55   184.84
      55 184.84
      55 184.84
15/01/2025 08:46:13.743 30   184.84
      30 184.84
      30 184.84
15/01/2025 08:46:07.659 30   184.84
      30 184.84
      30 184.84
15/01/2025 08:45:07.788 3   184.84
      3 184.84
      3 184.84
15/01/2025 08:44:50.245 1   184.98
      1 184.98
      1 184.98
15/01/2025 08:44:49.971 2   184.98
      2 184.98
      2 184.98
15/01/2025 08:42:41.691 1   184.84
      1 184.84
      1 184.84
15/01/2025 08:41:10.956 3   185.24
      3 185.24
      3 185.24
15/01/2025 08:37:16.133 5   185.26
      5 185.26
      5 185.26
15/01/2025 08:34:40.773 1   184.98
      1 184.98
      1 184.98
15/01/2025 08:32:37.265 10   185.44
      10 185.44
      10 185.44
15/01/2025 08:29:58.902 271   185.06
      271 185.06
      271 185.06
15/01/2025 08:28:43.376 1   184.66
      1 184.66
      1 184.66
15/01/2025 08:25:48.310 1   184.66
      1 184.66
      1 184.66
15/01/2025 08:21:08.825 127   184.82
      127 184.82
      127 184.82
15/01/2025 08:20:46.138 4   184.82
      4 184.82
      4 184.82
15/01/2025 08:20:17.695 1   184.56
      1 184.56
      1 184.56
15/01/2025 08:18:06.698 81   184.80
      56 184.80
      25 184.80
      81 184.80
15/01/2025 08:17:49.397 127   184.78
      127 184.78
      127 184.78
15/01/2025 08:17:44.012 30   184.56
      30 184.56
      30 184.56
15/01/2025 08:06:00.352 2   184.82
      2 184.82
      2 184.82
15/01/2025 08:05:48.092 25   184.82
      25 184.82
      25 184.82
15/01/2025 08:05:42.515 271   184.84
      271 184.84
      271 184.84
15/01/2025 08:02:07.581 1   185.48
      1 185.48
      1 185.48
15/01/2025 08:01:45.882 46   185.48
      46 185.48
      46 185.48
15/01/2025 08:01:42.245 141   185.00
      13 185.00
      12 185.00
      2 185.00
      30 185.00
      15 185.00
      12 185.00
      30 185.00
      5 185.00
      5 185.00
      27 185.00
      10 185.00
      3 185.00
      1 185.00
      2 185.00
      20 185.00
      20 185.00
      11 185.00
      3 185.00
      48 185.00
      13 185.00
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)