Alphabet Inc. Class C
- Information
- Last
- Buy
- Sell
342
318
160.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 17:49:07.632 | 35 | 160.02 | |
| 35 | 160.02 | |||
| 35 | 160.02 | |||
| 22/11/2024 | 17:47:29.455 | 6 | 159.90 | |
| 6 | 159.90 | |||
| 6 | 159.90 | |||
| 22/11/2024 | 17:47:16.466 | 13 | 159.76 | |
| 13 | 159.76 | |||
| 13 | 159.76 | |||
| 22/11/2024 | 17:46:27.552 | 7 | 159.80 | |
| 7 | 159.80 | |||
| 7 | 159.80 | |||
| 22/11/2024 | 17:41:55.887 | 355 | 160.12 | |
| 355 | 160.12 | |||
| 355 | 160.12 | |||
| 22/11/2024 | 17:40:20.069 | 27 | 160.06 | |
| 27 | 160.06 | |||
| 27 | 160.06 | |||
| 22/11/2024 | 17:39:40.870 | 100 | 160.14 | |
| 100 | 160.14 | |||
| 100 | 160.14 | |||
| 22/11/2024 | 17:37:42.892 | 6 | 159.94 | |
| 6 | 159.94 | |||
| 6 | 159.94 | |||
| 22/11/2024 | 17:35:46.597 | 21 | 159.92 | |
| 21 | 159.92 | |||
| 21 | 159.92 | |||
| 22/11/2024 | 17:33:42.398 | 70 | 159.90 | |
| 70 | 159.90 | |||
| 70 | 159.90 | |||
| 22/11/2024 | 17:33:01.510 | 4 | 159.86 | |
| 4 | 159.86 | |||
| 4 | 159.86 | |||
| 22/11/2024 | 17:30:13.841 | 12 | 160.14 | |
| 12 | 160.14 | |||
| 12 | 160.14 | |||
| 22/11/2024 | 17:29:57.745 | 17 | 160.12 | |
| 17 | 160.12 | |||
| 17 | 160.12 | |||
| 22/11/2024 | 17:29:30.940 | 14 | 160.18 | |
| 14 | 160.18 | |||
| 14 | 160.18 | |||
| 22/11/2024 | 17:28:41.576 | 13 | 160.12 | |
| 13 | 160.12 | |||
| 13 | 160.12 | |||
| 22/11/2024 | 17:27:33.448 | 100 | 160.02 | |
| 100 | 160.02 | |||
| 100 | 160.02 | |||
| 22/11/2024 | 17:27:08.537 | 20 | 160.02 | |
| 20 | 160.02 | |||
| 20 | 160.02 | |||
| 22/11/2024 | 17:24:27.058 | 1 | 160.14 | |
| 1 | 160.14 | |||
| 1 | 160.14 | |||
| 22/11/2024 | 17:23:14.157 | 4 | 160.28 | |
| 4 | 160.28 | |||
| 4 | 160.28 | |||
| 22/11/2024 | 17:19:42.052 | 16 | 159.96 | |
| 16 | 159.96 | |||
| 16 | 159.96 | |||
| 22/11/2024 | 17:19:41.986 | 150 | 160.00 | |
| 100 | 160.00 | |||
| 50 | 160.00 | |||
| 150 | 160.00 | |||
| 22/11/2024 | 17:18:28.326 | 10 | 160.20 | |
| 10 | 160.20 | |||
| 10 | 160.20 | |||
| 22/11/2024 | 17:15:39.235 | 7 | 160.28 | |
| 7 | 160.28 | |||
| 7 | 160.28 | |||
| 22/11/2024 | 17:14:16.554 | 10 | 160.10 | |
| 10 | 160.10 | |||
| 10 | 160.10 | |||
| 22/11/2024 | 17:13:51.335 | 4 | 160.22 | |
| 4 | 160.22 | |||
| 4 | 160.22 | |||
| 22/11/2024 | 17:13:06.686 | 20 | 160.18 | |
| 20 | 160.18 | |||
| 20 | 160.18 | |||
| 22/11/2024 | 17:10:38.843 | 99 | 160.44 | |
| 99 | 160.44 | |||
| 99 | 160.44 | |||
| 22/11/2024 | 17:09:33.400 | 20 | 160.60 | |
| 20 | 160.60 | |||
| 20 | 160.60 | |||
| 22/11/2024 | 17:08:22.078 | 82 | 160.54 | |
| 82 | 160.54 | |||
| 82 | 160.54 | |||
| 22/11/2024 | 17:08:08.431 | 5 | 160.60 | |
| 5 | 160.60 | |||
| 5 | 160.60 | |||
| 22/11/2024 | 17:07:11.362 | 5 | 160.64 | |
| 5 | 160.64 | |||
| 5 | 160.64 | |||
| 22/11/2024 | 17:06:34.783 | 290 | 160.44 | |
| 290 | 160.44 | |||
| 290 | 160.44 | |||
| 22/11/2024 | 17:02:28.909 | 5 | 160.32 | |
| 5 | 160.32 | |||
| 5 | 160.32 | |||
| 22/11/2024 | 17:01:31.909 | 2 | 160.50 | |
| 2 | 160.50 | |||
| 2 | 160.50 | |||
| 22/11/2024 | 17:00:08.655 | 1 | 160.74 | |
| 1 | 160.74 | |||
| 1 | 160.74 | |||
| 22/11/2024 | 16:58:57.586 | 103 | 160.70 | |
| 103 | 160.70 | |||
| 103 | 160.70 | |||
| 22/11/2024 | 16:58:26.968 | 34 | 160.60 | |
| 34 | 160.60 | |||
| 34 | 160.60 | |||
| 22/11/2024 | 16:53:12.980 | 12 | 160.66 | |
| 12 | 160.66 | |||
| 12 | 160.66 | |||
| 22/11/2024 | 16:47:10.120 | 64 | 160.40 | |
| 64 | 160.40 | |||
| 64 | 160.40 | |||
| 22/11/2024 | 16:45:48.559 | 20 | 160.66 | |
| 20 | 160.66 | |||
| 20 | 160.66 | |||
| 22/11/2024 | 16:43:52.576 | 33 | 160.70 | |
| 33 | 160.70 | |||
| 33 | 160.70 | |||
| 22/11/2024 | 16:42:50.068 | 500 | 160.80 | |
| 500 | 160.80 | |||
| 500 | 160.80 | |||
| 22/11/2024 | 16:42:45.532 | 13 | 160.72 | |
| 13 | 160.72 | |||
| 13 | 160.72 | |||
| 22/11/2024 | 16:42:23.803 | 16 | 160.76 | |
| 16 | 160.76 | |||
| 16 | 160.76 | |||
| 22/11/2024 | 16:40:31.674 | 10 | 160.80 | |
| 10 | 160.80 | |||
| 10 | 160.80 | |||
| 22/11/2024 | 16:38:27.659 | 40 | 160.64 | |
| 40 | 160.64 | |||
| 40 | 160.64 | |||
| 22/11/2024 | 16:38:25.471 | 8 | 160.64 | |
| 8 | 160.64 | |||
| 8 | 160.64 | |||
| 22/11/2024 | 16:33:26.458 | 60 | 160.30 | |
| 60 | 160.30 | |||
| 60 | 160.30 | |||
| 22/11/2024 | 16:32:10.028 | 40 | 160.44 | |
| 40 | 160.44 | |||
| 40 | 160.44 | |||
| 22/11/2024 | 16:28:59.159 | 1 | 159.90 | |
| 1 | 159.90 | |||
| 1 | 159.90 | |||
| 22/11/2024 | 16:28:42.887 | 35 | 160.04 | |
| 35 | 160.04 | |||
| 35 | 160.04 | |||
| 22/11/2024 | 16:28:40.292 | 100 | 160.08 | |
| 100 | 160.08 | |||
| 100 | 160.08 | |||
| 22/11/2024 | 16:25:58.153 | 12 | 160.56 | |
| 12 | 160.56 | |||
| 12 | 160.56 | |||
| 22/11/2024 | 16:25:36.761 | 3 | 160.58 | |
| 3 | 160.58 | |||
| 3 | 160.58 | |||
| 22/11/2024 | 16:16:48.747 | 32 | 160.80 | |
| 32 | 160.80 | |||
| 32 | 160.80 | |||
| 22/11/2024 | 16:16:36.632 | 1 | 160.76 | |
| 1 | 160.76 | |||
| 1 | 160.76 | |||
| 22/11/2024 | 16:16:12.716 | 40 | 160.72 | |
| 40 | 160.72 | |||
| 40 | 160.72 | |||
| 22/11/2024 | 16:11:16.583 | 109 | 160.94 | |
| 109 | 160.94 | |||
| 109 | 160.94 | |||
| 22/11/2024 | 16:10:30.599 | 5 | 160.58 | |
| 5 | 160.58 | |||
| 5 | 160.58 | |||
| 22/11/2024 | 16:09:41.461 | 20 | 160.62 | |
| 20 | 160.62 | |||
| 20 | 160.62 | |||
| 22/11/2024 | 16:07:23.718 | 100 | 160.68 | |
| 100 | 160.68 | |||
| 100 | 160.68 | |||
| 22/11/2024 | 16:06:40.704 | 60 | 160.96 | |
| 60 | 160.96 | |||
| 60 | 160.96 | |||
| 22/11/2024 | 16:04:42.919 | 172 | 160.98 | |
| 172 | 160.98 | |||
| 172 | 160.98 | |||
| 22/11/2024 | 16:02:14.547 | 100 | 161.24 | |
| 100 | 161.24 | |||
| 100 | 161.24 | |||
| 22/11/2024 | 16:02:12.380 | 100 | 161.30 | |
| 100 | 161.30 | |||
| 100 | 161.30 | |||
| 22/11/2024 | 16:02:07.235 | 100 | 161.22 | |
| 100 | 161.22 | |||
| 100 | 161.22 | |||
| 22/11/2024 | 16:01:59.602 | 70 | 161.14 | |
| 70 | 161.14 | |||
| 70 | 161.14 | |||
| 22/11/2024 | 16:00:07.793 | 31 | 160.96 | |
| 31 | 160.96 | |||
| 31 | 160.96 | |||
| 22/11/2024 | 16:00:06.351 | 15 | 161.08 | |
| 15 | 161.08 | |||
| 15 | 161.08 | |||
| 22/11/2024 | 15:59:55.744 | 40 | 161.20 | |
| 40 | 161.20 | |||
| 40 | 161.20 | |||
| 22/11/2024 | 15:59:44.050 | 50 | 161.18 | |
| 50 | 161.18 | |||
| 50 | 161.18 | |||
| 22/11/2024 | 15:57:58.003 | 20 | 161.10 | |
| 20 | 161.10 | |||
| 20 | 161.10 | |||
| 22/11/2024 | 15:56:08.096 | 100 | 160.82 | |
| 100 | 160.82 | |||
| 100 | 160.82 | |||
| 22/11/2024 | 15:54:48.658 | 35 | 160.68 | |
| 35 | 160.68 | |||
| 35 | 160.68 | |||
| 22/11/2024 | 15:54:33.682 | 100 | 160.68 | |
| 100 | 160.68 | |||
| 100 | 160.68 | |||
| 22/11/2024 | 15:49:08.763 | 100 | 161.50 | |
| 100 | 161.50 | |||
| 100 | 161.50 | |||
| 22/11/2024 | 15:47:04.165 | 2 | 161.18 | |
| 2 | 161.18 | |||
| 2 | 161.18 | |||
| 22/11/2024 | 15:45:16.554 | 2 | 161.14 | |
| 2 | 161.14 | |||
| 2 | 161.14 | |||
| 22/11/2024 | 15:44:52.632 | 10 | 161.24 | |
| 10 | 161.24 | |||
| 10 | 161.24 | |||
| 22/11/2024 | 15:44:36.913 | 30 | 161.16 | |
| 30 | 161.16 | |||
| 30 | 161.16 | |||
| 22/11/2024 | 15:44:20.626 | 13 | 161.00 | |
| 13 | 161.00 | |||
| 13 | 161.00 | |||
| 22/11/2024 | 15:44:01.949 | 4 | 161.00 | |
| 4 | 161.00 | |||
| 4 | 161.00 | |||
| 22/11/2024 | 15:43:37.603 | 15 | 161.00 | |
| 15 | 161.00 | |||
| 15 | 161.00 | |||
| 22/11/2024 | 15:40:47.898 | 32 | 160.36 | |
| 32 | 160.36 | |||
| 32 | 160.36 | |||
| 22/11/2024 | 15:37:13.534 | 12 | 160.60 | |
| 12 | 160.60 | |||
| 12 | 160.60 | |||
| 22/11/2024 | 15:36:29.842 | 12 | 160.80 | |
| 12 | 160.80 | |||
| 12 | 160.80 | |||
| 22/11/2024 | 15:36:17.585 | 4 | 160.80 | |
| 4 | 160.80 | |||
| 4 | 160.80 | |||
| 22/11/2024 | 15:35:47.567 | 39 | 160.58 | |
| 39 | 160.58 | |||
| 39 | 160.58 | |||
| 22/11/2024 | 15:35:37.652 | 40 | 160.68 | |
| 40 | 160.68 | |||
| 40 | 160.68 | |||
| 22/11/2024 | 15:34:29.848 | 100 | 160.56 | |
| 100 | 160.56 | |||
| 100 | 160.56 | |||
| 22/11/2024 | 15:34:23.064 | 177 | 160.40 | |
| 177 | 160.40 | |||
| 177 | 160.40 | |||
| 22/11/2024 | 15:33:23.622 | 500 | 160.30 | |
| 500 | 160.30 | |||
| 500 | 160.30 | |||
| 22/11/2024 | 15:32:21.818 | 62 | 160.06 | |
| 62 | 160.06 | |||
| 62 | 160.06 | |||
| 22/11/2024 | 15:30:56.521 | 18 | 159.94 | |
| 18 | 159.94 | |||
| 18 | 159.94 | |||
| 22/11/2024 | 15:30:56.380 | 15 | 160.00 | |
| 15 | 160.00 | |||
| 15 | 160.00 | |||
| 22/11/2024 | 15:29:02.456 | 1 | 160.28 | |
| 1 | 160.28 | |||
| 1 | 160.28 | |||
| 22/11/2024 | 15:26:11.921 | 30 | 160.48 | |
| 19 | 160.48 | |||
| 11 | 160.48 | |||
| 30 | 160.48 | |||
| 22/11/2024 | 15:25:26.432 | 15 | 160.84 | |
| 15 | 160.84 | |||
| 15 | 160.84 | |||
| 22/11/2024 | 15:24:16.362 | 1 | 160.88 | |
| 1 | 160.88 | |||
| 1 | 160.88 | |||
| 22/11/2024 | 15:20:42.904 | 30 | 160.78 | |
| 30 | 160.78 | |||
| 30 | 160.78 | |||
| 22/11/2024 | 15:13:08.950 | 1 | 160.96 | |
| 1 | 160.96 | |||
| 1 | 160.96 | |||
| 22/11/2024 | 15:11:09.250 | 2 | 160.98 | |
| 2 | 160.98 | |||
| 2 | 160.98 | |||
| 22/11/2024 | 15:09:22.176 | 5 | 160.98 | |
| 5 | 160.98 | |||
| 5 | 160.98 | |||
| 22/11/2024 | 15:08:43.454 | 2 | 160.96 | |
| 2 | 160.96 | |||
| 2 | 160.96 | |||
| 22/11/2024 | 15:05:31.944 | 50 | 160.90 | |
| 50 | 160.90 | |||
| 50 | 160.90 | |||
| 22/11/2024 | 15:03:01.680 | 1 | 160.86 | |
| 1 | 160.86 | |||
| 1 | 160.86 | |||
| 22/11/2024 | 15:00:23.733 | 2 | 160.96 | |
| 2 | 160.96 | |||
| 2 | 160.96 | |||
| 22/11/2024 | 14:57:38.738 | 2 | 161.00 | |
| 2 | 161.00 | |||
| 2 | 161.00 | |||
| 22/11/2024 | 14:56:59.055 | 18 | 160.92 | |
| 18 | 160.92 | |||
| 18 | 160.92 | |||
| 22/11/2024 | 14:56:06.551 | 20 | 161.02 | |
| 20 | 161.02 | |||
| 20 | 161.02 | |||
| 22/11/2024 | 14:53:25.971 | 253 | 161.00 | |
| 240 | 161.00 | |||
| 253 | 161.00 | |||
| 13 | 161.00 | |||
| 22/11/2024 | 14:51:14.043 | 22 | 160.98 | |
| 22 | 160.98 | |||
| 22 | 160.98 | |||
| 22/11/2024 | 14:49:28.452 | 2 | 160.94 | |
| 2 | 160.94 | |||
| 2 | 160.94 | |||
| 22/11/2024 | 14:49:11.543 | 3 | 160.88 | |
| 3 | 160.88 | |||
| 3 | 160.88 | |||
| 22/11/2024 | 14:48:46.327 | 25 | 160.80 | |
| 25 | 160.80 | |||
| 25 | 160.80 | |||
| 22/11/2024 | 14:48:37.247 | 62 | 160.80 | |
| 62 | 160.80 | |||
| 62 | 160.80 | |||
| 22/11/2024 | 14:41:31.774 | 18 | 160.70 | |
| 18 | 160.70 | |||
| 18 | 160.70 | |||
| 22/11/2024 | 14:41:04.834 | 58 | 160.78 | |
| 58 | 160.78 | |||
| 58 | 160.78 | |||
| 22/11/2024 | 14:39:36.672 | 4 | 160.88 | |
| 4 | 160.88 | |||
| 4 | 160.88 | |||
| 22/11/2024 | 14:38:14.123 | 10 | 160.76 | |
| 10 | 160.76 | |||
| 10 | 160.76 | |||
| 22/11/2024 | 14:36:35.649 | 7 | 160.58 | |
| 7 | 160.58 | |||
| 7 | 160.58 | |||
| 22/11/2024 | 14:36:31.931 | 1 | 160.72 | |
| 1 | 160.72 | |||
| 1 | 160.72 | |||
| 22/11/2024 | 14:36:13.711 | 85 | 160.68 | |
| 85 | 160.68 | |||
| 85 | 160.68 | |||
| 22/11/2024 | 14:35:17.461 | 31 | 160.76 | |
| 31 | 160.76 | |||
| 31 | 160.76 | |||
| 22/11/2024 | 14:32:54.713 | 30 | 160.52 | |
| 30 | 160.52 | |||
| 30 | 160.52 | |||
| 22/11/2024 | 14:27:24.810 | 28 | 160.70 | |
| 28 | 160.70 | |||
| 28 | 160.70 | |||
| 22/11/2024 | 14:24:55.714 | 50 | 160.90 | |
| 50 | 160.90 | |||
| 50 | 160.90 | |||
| 22/11/2024 | 14:24:16.576 | 20 | 160.90 | |
| 20 | 160.90 | |||
| 20 | 160.90 | |||
| 22/11/2024 | 14:19:49.665 | 25 | 160.94 | |
| 25 | 160.94 | |||
| 25 | 160.94 | |||
| 22/11/2024 | 14:19:11.409 | 20 | 160.96 | |
| 20 | 160.96 | |||
| 20 | 160.96 | |||
| 22/11/2024 | 14:17:54.748 | 7 | 161.06 | |
| 7 | 161.06 | |||
| 7 | 161.06 | |||
| 22/11/2024 | 14:15:01.884 | 4 | 161.08 | |
| 4 | 161.08 | |||
| 4 | 161.08 | |||
| 22/11/2024 | 14:13:02.731 | 25 | 161.22 | |
| 25 | 161.22 | |||
| 25 | 161.22 | |||
| 22/11/2024 | 14:11:07.889 | 135 | 161.28 | |
| 2 | 161.28 | |||
| 135 | 161.28 | |||
| 133 | 161.28 | |||
| 22/11/2024 | 14:10:44.576 | 29 | 161.22 | |
| 2 | 161.22 | |||
| 29 | 161.22 | |||
| 10 | 161.22 | |||
| 17 | 161.22 | |||
| 22/11/2024 | 14:10:44.467 | 26 | 161.22 | |
| 26 | 161.22 | |||
| 26 | 161.22 | |||
| 22/11/2024 | 14:10:42.564 | 39 | 161.24 | |
| 33 | 161.24 | |||
| 39 | 161.24 | |||
| 6 | 161.24 | |||
| 22/11/2024 | 14:10:42.464 | 9 | 161.24 | |
| 9 | 161.24 | |||
| 9 | 161.24 | |||
| 22/11/2024 | 14:10:42.340 | 8 | 161.06 | |
| 8 | 161.06 | |||
| 8 | 161.06 | |||
| 22/11/2024 | 14:10:40.949 | 8 | 161.22 | |
| 8 | 161.22 | |||
| 8 | 161.22 | |||
| 22/11/2024 | 14:10:32.432 | 41 | 161.14 | |
| 41 | 161.14 | |||
| 41 | 161.14 | |||
| 22/11/2024 | 14:08:22.637 | 20 | 161.28 | |
| 20 | 161.28 | |||
| 20 | 161.28 | |||
| 22/11/2024 | 14:07:08.865 | 62 | 161.26 | |
| 62 | 161.26 | |||
| 62 | 161.26 | |||
| 22/11/2024 | 14:01:59.346 | 17 | 161.22 | |
| 17 | 161.22 | |||
| 17 | 161.22 | |||
| 22/11/2024 | 14:00:52.552 | 10 | 161.32 | |
| 10 | 161.32 | |||
| 10 | 161.32 | |||
| 22/11/2024 | 13:56:53.352 | 1 | 161.34 | |
| 1 | 161.34 | |||
| 1 | 161.34 | |||
| 22/11/2024 | 13:54:16.861 | 74 | 161.32 | |
| 74 | 161.32 | |||
| 74 | 161.32 | |||
| 22/11/2024 | 13:46:41.347 | 107 | 161.16 | |
| 107 | 161.16 | |||
| 107 | 161.16 | |||
| 22/11/2024 | 13:44:57.621 | 8 | 161.18 | |
| 8 | 161.18 | |||
| 8 | 161.18 | |||
| 22/11/2024 | 13:41:15.492 | 200 | 161.30 | |
| 200 | 161.30 | |||
| 200 | 161.30 | |||
| 22/11/2024 | 13:41:01.569 | 300 | 161.30 | |
| 300 | 161.30 | |||
| 300 | 161.30 | |||
| 22/11/2024 | 13:38:51.649 | 27 | 161.24 | |
| 27 | 161.24 | |||
| 27 | 161.24 | |||
| 22/11/2024 | 13:38:47.936 | 12 | 161.24 | |
| 12 | 161.24 | |||
| 12 | 161.24 | |||
| 22/11/2024 | 13:36:08.907 | 28 | 161.30 | |
| 28 | 161.30 | |||
| 28 | 161.30 | |||
| 22/11/2024 | 13:33:47.722 | 8 | 161.16 | |
| 8 | 161.16 | |||
| 8 | 161.16 | |||
| 22/11/2024 | 13:33:39.730 | 1 | 161.34 | |
| 1 | 161.34 | |||
| 1 | 161.34 | |||
| 22/11/2024 | 13:32:58.531 | 7 | 161.30 | |
| 7 | 161.30 | |||
| 7 | 161.30 | |||
| 22/11/2024 | 13:32:42.362 | 10 | 161.20 | |
| 10 | 161.20 | |||
| 10 | 161.20 | |||
| 22/11/2024 | 13:24:52.061 | 6 | 161.42 | |
| 6 | 161.42 | |||
| 6 | 161.42 | |||
| 22/11/2024 | 13:24:19.924 | 1 | 161.48 | |
| 1 | 161.48 | |||
| 1 | 161.48 | |||
| 22/11/2024 | 13:23:31.250 | 5 | 161.48 | |
| 5 | 161.48 | |||
| 5 | 161.48 | |||
| 22/11/2024 | 13:23:00.567 | 10 | 161.38 | |
| 10 | 161.38 | |||
| 10 | 161.38 | |||
| 22/11/2024 | 13:21:03.703 | 58 | 161.32 | |
| 58 | 161.32 | |||
| 58 | 161.32 | |||
| 22/11/2024 | 13:20:06.852 | 14 | 161.36 | |
| 14 | 161.36 | |||
| 14 | 161.36 | |||
| 22/11/2024 | 13:19:03.122 | 20 | 161.30 | |
| 20 | 161.30 | |||
| 20 | 161.30 | |||
| 22/11/2024 | 13:18:24.356 | 9 | 161.36 | |
| 9 | 161.36 | |||
| 9 | 161.36 | |||
| 22/11/2024 | 13:13:14.947 | 4 | 161.28 | |
| 4 | 161.28 | |||
| 4 | 161.28 | |||
| 22/11/2024 | 13:09:51.524 | 1 | 161.30 | |
| 1 | 161.30 | |||
| 1 | 161.30 | |||
| 22/11/2024 | 13:08:58.834 | 3 | 161.20 | |
| 3 | 161.20 | |||
| 3 | 161.20 | |||
| 22/11/2024 | 13:08:27.249 | 1 | 161.30 | |
| 1 | 161.30 | |||
| 1 | 161.30 | |||
| 22/11/2024 | 12:49:13.081 | 88 | 161.38 | |
| 88 | 161.38 | |||
| 88 | 161.38 | |||
| 22/11/2024 | 12:47:27.453 | 1 | 161.38 | |
| 1 | 161.38 | |||
| 1 | 161.38 | |||
| 22/11/2024 | 12:44:06.426 | 7 | 161.32 | |
| 7 | 161.32 | |||
| 7 | 161.32 | |||
| 22/11/2024 | 12:43:39.105 | 1 | 161.28 | |
| 1 | 161.28 | |||
| 1 | 161.28 | |||
| 22/11/2024 | 12:42:43.637 | 3 | 161.14 | |
| 3 | 161.14 | |||
| 3 | 161.14 | |||
| 22/11/2024 | 12:38:40.555 | 174 | 160.92 | |
| 174 | 160.92 | |||
| 174 | 160.92 | |||
| 22/11/2024 | 12:37:42.640 | 67 | 161.02 | |
| 67 | 161.02 | |||
| 67 | 161.02 | |||
| 22/11/2024 | 12:37:42.434 | 3 | 161.00 | |
| 3 | 161.00 | |||
| 3 | 161.00 | |||
| 22/11/2024 | 12:37:07.343 | 75 | 161.28 | |
| 75 | 161.28 | |||
| 75 | 161.28 | |||
| 22/11/2024 | 12:36:47.776 | 20 | 161.60 | |
| 20 | 161.60 | |||
| 20 | 161.60 | |||
| 22/11/2024 | 12:33:04.917 | 40 | 161.88 | |
| 40 | 161.88 | |||
| 40 | 161.88 | |||
| 22/11/2024 | 12:31:40.757 | 20 | 161.72 | |
| 20 | 161.72 | |||
| 20 | 161.72 | |||
| 22/11/2024 | 12:31:01.343 | 7 | 161.88 | |
| 7 | 161.88 | |||
| 7 | 161.88 | |||
| 22/11/2024 | 12:30:57.179 | 150 | 161.88 | |
| 150 | 161.88 | |||
| 150 | 161.88 | |||
| 22/11/2024 | 12:29:27.377 | 33 | 161.82 | |
| 33 | 161.82 | |||
| 33 | 161.82 | |||
| 22/11/2024 | 12:23:47.437 | 2 | 161.80 | |
| 2 | 161.80 | |||
| 2 | 161.80 | |||
| 22/11/2024 | 12:23:29.745 | 1 | 161.80 | |
| 1 | 161.80 | |||
| 1 | 161.80 | |||
| 22/11/2024 | 12:20:55.267 | 27 | 161.58 | |
| 27 | 161.58 | |||
| 27 | 161.58 | |||
| 22/11/2024 | 12:12:44.041 | 30 | 161.52 | |
| 30 | 161.52 | |||
| 30 | 161.52 | |||
| 22/11/2024 | 12:03:41.828 | 5 | 161.78 | |
| 5 | 161.78 | |||
| 5 | 161.78 | |||
| 22/11/2024 | 12:03:27.252 | 40 | 161.70 | |
| 40 | 161.70 | |||
| 40 | 161.70 | |||
| 22/11/2024 | 11:59:29.340 | 105 | 161.50 | |
| 105 | 161.50 | |||
| 105 | 161.50 | |||
| 22/11/2024 | 11:57:26.945 | 18 | 161.36 | |
| 18 | 161.36 | |||
| 18 | 161.36 | |||
| 22/11/2024 | 11:55:38.959 | 14 | 161.40 | |
| 14 | 161.40 | |||
| 14 | 161.40 | |||
| 22/11/2024 | 11:55:18.536 | 20 | 161.38 | |
| 20 | 161.38 | |||
| 20 | 161.38 | |||
| 22/11/2024 | 11:53:45.502 | 20 | 161.54 | |
| 20 | 161.54 | |||
| 20 | 161.54 | |||
| 22/11/2024 | 11:52:45.415 | 10 | 161.44 | |
| 10 | 161.44 | |||
| 10 | 161.44 | |||
| 22/11/2024 | 11:50:22.603 | 123 | 161.48 | |
| 123 | 161.48 | |||
| 123 | 161.48 | |||
| 22/11/2024 | 11:49:44.780 | 2 | 161.44 | |
| 2 | 161.44 | |||
| 2 | 161.44 | |||
| 22/11/2024 | 11:47:12.187 | 150 | 161.50 | |
| 150 | 161.50 | |||
| 150 | 161.50 | |||
| 22/11/2024 | 11:45:43.545 | 3 | 161.50 | |
| 3 | 161.50 | |||
| 3 | 161.50 | |||
| 22/11/2024 | 11:41:09.727 | 2 | 161.78 | |
| 2 | 161.78 | |||
| 2 | 161.78 | |||
| 22/11/2024 | 11:40:35.114 | 20 | 161.64 | |
| 20 | 161.64 | |||
| 20 | 161.64 | |||
| 22/11/2024 | 11:37:37.584 | 100 | 161.64 | |
| 100 | 161.64 | |||
| 100 | 161.64 | |||
| 22/11/2024 | 11:37:29.625 | 3 | 161.62 | |
| 3 | 161.62 | |||
| 3 | 161.62 | |||
| 22/11/2024 | 11:33:43.957 | 2 | 161.64 | |
| 2 | 161.64 | |||
| 2 | 161.64 | |||
| 22/11/2024 | 11:32:15.256 | 300 | 161.62 | |
| 300 | 161.62 | |||
| 300 | 161.62 | |||
| 22/11/2024 | 11:31:38.650 | 1 | 161.68 | |
| 1 | 161.68 | |||
| 1 | 161.68 | |||
| 22/11/2024 | 11:31:37.745 | 40 | 161.68 | |
| 40 | 161.68 | |||
| 40 | 161.68 | |||
| 22/11/2024 | 11:30:26.994 | 20 | 161.64 | |
| 20 | 161.64 | |||
| 20 | 161.64 | |||
| 22/11/2024 | 11:30:04.106 | 6 | 161.72 | |
| 6 | 161.72 | |||
| 6 | 161.72 | |||
| 22/11/2024 | 11:22:07.099 | 6 | 161.76 | |
| 6 | 161.76 | |||
| 6 | 161.76 | |||
| 22/11/2024 | 11:20:38.534 | 20 | 161.76 | |
| 20 | 161.76 | |||
| 20 | 161.76 | |||
| 22/11/2024 | 11:16:46.437 | 50 | 161.70 | |
| 50 | 161.70 | |||
| 50 | 161.70 | |||
| 22/11/2024 | 11:14:42.654 | 220 | 161.66 | |
| 220 | 161.66 | |||
| 220 | 161.66 | |||
| 22/11/2024 | 11:14:24.326 | 95 | 161.78 | |
| 95 | 161.78 | |||
| 95 | 161.78 | |||
| 22/11/2024 | 11:13:55.324 | 7 | 161.78 | |
| 7 | 161.78 | |||
| 7 | 161.78 | |||
| 22/11/2024 | 11:10:27.242 | 2 | 161.52 | |
| 2 | 161.52 | |||
| 2 | 161.52 | |||
| 22/11/2024 | 11:10:21.705 | 15 | 161.66 | |
| 15 | 161.66 | |||
| 15 | 161.66 | |||
| 22/11/2024 | 11:08:19.123 | 1 | 161.90 | |
| 1 | 161.90 | |||
| 1 | 161.90 | |||
| 22/11/2024 | 11:07:53.813 | 18 | 161.92 | |
| 18 | 161.92 | |||
| 18 | 161.92 | |||
| 22/11/2024 | 11:06:38.618 | 10 | 162.00 | |
| 10 | 162.00 | |||
| 10 | 162.00 | |||
| 22/11/2024 | 11:05:57.108 | 50 | 162.06 | |
| 50 | 162.06 | |||
| 50 | 162.06 | |||
| 22/11/2024 | 11:04:05.266 | 10 | 162.08 | |
| 10 | 162.08 | |||
| 10 | 162.08 | |||
| 22/11/2024 | 11:03:25.645 | 67 | 162.02 | |
| 67 | 162.02 | |||
| 67 | 162.02 | |||
| 22/11/2024 | 11:01:12.925 | 38 | 161.88 | |
| 38 | 161.88 | |||
| 38 | 161.88 | |||
| 22/11/2024 | 10:57:32.279 | 10 | 161.78 | |
| 10 | 161.78 | |||
| 10 | 161.78 | |||
| 22/11/2024 | 10:50:44.354 | 1 | 161.72 | |
| 1 | 161.72 | |||
| 1 | 161.72 | |||
| 22/11/2024 | 10:49:41.661 | 46 | 161.64 | |
| 46 | 161.64 | |||
| 46 | 161.64 | |||
| 22/11/2024 | 10:48:56.709 | 115 | 161.62 | |
| 115 | 161.62 | |||
| 115 | 161.62 | |||
| 22/11/2024 | 10:43:39.546 | 1 | 161.56 | |
| 1 | 161.56 | |||
| 1 | 161.56 | |||
| 22/11/2024 | 10:40:26.494 | 1 | 161.62 | |
| 1 | 161.62 | |||
| 1 | 161.62 | |||
| 22/11/2024 | 10:36:16.114 | 20 | 161.82 | |
| 20 | 161.82 | |||
| 20 | 161.82 | |||
| 22/11/2024 | 10:34:29.634 | 1 | 161.86 | |
| 1 | 161.86 | |||
| 1 | 161.86 | |||
| 22/11/2024 | 10:34:22.866 | 220 | 161.76 | |
| 220 | 161.76 | |||
| 220 | 161.76 | |||
| 22/11/2024 | 10:34:14.324 | 2 | 161.70 | |
| 2 | 161.70 | |||
| 2 | 161.70 | |||
| 22/11/2024 | 10:31:09.961 | 46 | 161.74 | |
| 46 | 161.74 | |||
| 46 | 161.74 | |||
| 22/11/2024 | 10:30:16.827 | 1 | 161.72 | |
| 1 | 161.72 | |||
| 1 | 161.72 | |||
| 22/11/2024 | 10:29:47.841 | 27 | 161.88 | |
| 27 | 161.88 | |||
| 27 | 161.88 | |||
| 22/11/2024 | 10:28:53.952 | 5 | 162.12 | |
| 5 | 162.12 | |||
| 5 | 162.12 | |||
| 22/11/2024 | 10:27:54.054 | 20 | 162.00 | |
| 20 | 162.00 | |||
| 20 | 162.00 | |||
| 22/11/2024 | 10:27:48.246 | 42 | 162.12 | |
| 42 | 162.12 | |||
| 42 | 162.12 | |||
| 22/11/2024 | 10:27:08.754 | 50 | 162.06 | |
| 50 | 162.06 | |||
| 30 | 162.06 | |||
| 20 | 162.06 | |||
| 22/11/2024 | 10:26:22.131 | 6 | 162.14 | |
| 6 | 162.14 | |||
| 6 | 162.14 | |||
| 22/11/2024 | 10:20:05.978 | 1 | 162.44 | |
| 1 | 162.44 | |||
| 1 | 162.44 | |||
| 22/11/2024 | 10:16:53.112 | 240 | 163.10 | |
| 240 | 163.10 | |||
| 125 | 163.10 | |||
| 115 | 163.10 | |||
| 22/11/2024 | 10:16:52.870 | 300 | 163.10 | |
| 300 | 163.10 | |||
| 300 | 163.10 | |||
| 22/11/2024 | 10:15:26.100 | 300 | 163.12 | |
| 300 | 163.12 | |||
| 300 | 163.12 | |||
| 22/11/2024 | 10:15:05.109 | 30 | 163.38 | |
| 30 | 163.38 | |||
| 30 | 163.38 | |||
| 22/11/2024 | 10:14:34.582 | 300 | 163.16 | |
| 300 | 163.16 | |||
| 300 | 163.16 | |||
| 22/11/2024 | 10:13:11.055 | 10 | 162.94 | |
| 10 | 162.94 | |||
| 10 | 162.94 | |||
| 22/11/2024 | 10:12:34.991 | 12 | 162.78 | |
| 12 | 162.78 | |||
| 12 | 162.78 | |||
| 22/11/2024 | 10:11:29.126 | 60 | 162.82 | |
| 60 | 162.82 | |||
| 60 | 162.82 | |||
| 22/11/2024 | 10:11:20.786 | 50 | 162.80 | |
| 50 | 162.80 | |||
| 50 | 162.80 | |||
| 22/11/2024 | 10:11:09.117 | 50 | 162.64 | |
| 50 | 162.64 | |||
| 50 | 162.64 | |||
| 22/11/2024 | 10:09:26.789 | 8 | 162.12 | |
| 8 | 162.12 | |||
| 8 | 162.12 | |||
| 22/11/2024 | 10:07:05.737 | 32 | 162.14 | |
| 32 | 162.14 | |||
| 32 | 162.14 | |||
| 22/11/2024 | 10:04:51.098 | 7 | 162.46 | |
| 7 | 162.46 | |||
| 7 | 162.46 | |||
| 22/11/2024 | 10:02:48.206 | 149 | 162.08 | |
| 149 | 162.08 | |||
| 149 | 162.08 | |||
| 22/11/2024 | 10:02:43.980 | 28 | 162.12 | |
| 10 | 162.12 | |||
| 28 | 162.12 | |||
| 18 | 162.12 | |||
| 22/11/2024 | 10:02:43.870 | 300 | 162.12 | |
| 292 | 162.12 | |||
| 300 | 162.12 | |||
| 4 | 162.12 | |||
| 4 | 162.12 | |||
| 22/11/2024 | 09:57:59.734 | 3 | 161.58 | |
| 3 | 161.58 | |||
| 3 | 161.58 | |||
| 22/11/2024 | 09:57:48.792 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 22/11/2024 | 09:57:11.586 | 200 | 161.56 | |
| 200 | 161.56 | |||
| 200 | 161.56 | |||
| 22/11/2024 | 09:55:24.651 | 6 | 161.74 | |
| 6 | 161.74 | |||
| 6 | 161.74 | |||
| 22/11/2024 | 09:52:41.577 | 61 | 161.78 | |
| 61 | 161.78 | |||
| 61 | 161.78 | |||
| 22/11/2024 | 09:50:30.038 | 300 | 161.60 | |
| 300 | 161.60 | |||
| 300 | 161.60 | |||
| 22/11/2024 | 09:49:49.867 | 300 | 161.50 | |
| 300 | 161.50 | |||
| 300 | 161.50 | |||
| 22/11/2024 | 09:47:44.465 | 217 | 161.32 | |
| 217 | 161.32 | |||
| 217 | 161.32 | |||
| 22/11/2024 | 09:47:11.664 | 2 | 161.58 | |
| 2 | 161.58 | |||
| 2 | 161.58 | |||
| 22/11/2024 | 09:46:51.507 | 7 | 161.46 | |
| 7 | 161.46 | |||
| 7 | 161.46 | |||
| 22/11/2024 | 09:45:24.204 | 124 | 161.36 | |
| 124 | 161.36 | |||
| 124 | 161.36 | |||
| 22/11/2024 | 09:45:16.617 | 5 | 161.44 | |
| 5 | 161.44 | |||
| 5 | 161.44 | |||
| 22/11/2024 | 09:40:26.490 | 75 | 161.38 | |
| 75 | 161.38 | |||
| 75 | 161.38 | |||
| 22/11/2024 | 09:39:26.285 | 5 | 161.44 | |
| 5 | 161.44 | |||
| 5 | 161.44 | |||
| 22/11/2024 | 09:39:17.781 | 4 | 161.34 | |
| 4 | 161.34 | |||
| 4 | 161.34 | |||
| 22/11/2024 | 09:39:13.036 | 10 | 161.36 | |
| 10 | 161.36 | |||
| 10 | 161.36 | |||
| 22/11/2024 | 09:38:25.141 | 1 | 161.44 | |
| 1 | 161.44 | |||
| 1 | 161.44 | |||
| 22/11/2024 | 09:36:47.235 | 9 | 161.32 | |
| 9 | 161.32 | |||
| 9 | 161.32 | |||
| 22/11/2024 | 09:35:49.899 | 9 | 161.42 | |
| 9 | 161.42 | |||
| 9 | 161.42 | |||
| 22/11/2024 | 09:33:29.587 | 10 | 161.22 | |
| 10 | 161.22 | |||
| 10 | 161.22 | |||
| 22/11/2024 | 09:30:19.838 | 1 | 161.24 | |
| 1 | 161.24 | |||
| 1 | 161.24 | |||
| 22/11/2024 | 09:26:53.339 | 5 | 161.44 | |
| 5 | 161.44 | |||
| 5 | 161.44 | |||
| 22/11/2024 | 09:22:20.694 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 22/11/2024 | 09:16:13.764 | 15 | 161.32 | |
| 15 | 161.32 | |||
| 15 | 161.32 | |||
| 22/11/2024 | 09:15:47.675 | 32 | 161.34 | |
| 32 | 161.34 | |||
| 32 | 161.34 | |||
| 22/11/2024 | 09:12:06.933 | 7 | 161.24 | |
| 7 | 161.24 | |||
| 7 | 161.24 | |||
| 22/11/2024 | 09:11:08.398 | 150 | 161.28 | |
| 150 | 161.28 | |||
| 150 | 161.28 | |||
| 22/11/2024 | 09:10:53.841 | 61 | 161.28 | |
| 61 | 161.28 | |||
| 61 | 161.28 | |||
| 22/11/2024 | 09:08:06.246 | 25 | 161.20 | |
| 25 | 161.20 | |||
| 25 | 161.20 | |||
| 22/11/2024 | 09:04:31.355 | 50 | 161.02 | |
| 50 | 161.02 | |||
| 50 | 161.02 | |||
| 22/11/2024 | 09:01:35.591 | 54 | 161.18 | |
| 54 | 161.18 | |||
| 54 | 161.18 | |||
| 22/11/2024 | 08:59:51.218 | 35 | 161.18 | |
| 35 | 161.18 | |||
| 35 | 161.18 | |||
| 22/11/2024 | 08:56:54.837 | 14 | 161.26 | |
| 14 | 161.26 | |||
| 14 | 161.26 | |||
| 22/11/2024 | 08:55:43.441 | 7 | 161.26 | |
| 7 | 161.26 | |||
| 7 | 161.26 | |||
| 22/11/2024 | 08:55:29.550 | 1 | 161.24 | |
| 1 | 161.24 | |||
| 1 | 161.24 | |||
| 22/11/2024 | 08:55:20.056 | 1 | 161.02 | |
| 1 | 161.02 | |||
| 1 | 161.02 | |||
| 22/11/2024 | 08:52:16.938 | 10 | 161.02 | |
| 10 | 161.02 | |||
| 10 | 161.02 | |||
| 22/11/2024 | 08:52:04.561 | 15 | 161.12 | |
| 15 | 161.12 | |||
| 15 | 161.12 | |||
| 22/11/2024 | 08:45:45.118 | 280 | 161.02 | |
| 280 | 161.02 | |||
| 280 | 161.02 | |||
| 22/11/2024 | 08:37:05.913 | 50 | 161.02 | |
| 50 | 161.02 | |||
| 50 | 161.02 | |||
| 22/11/2024 | 08:36:11.290 | 30 | 161.02 | |
| 30 | 161.02 | |||
| 30 | 161.02 | |||
| 22/11/2024 | 08:32:20.958 | 6 | 161.26 | |
| 6 | 161.26 | |||
| 6 | 161.26 | |||
| 22/11/2024 | 08:31:25.274 | 450 | 161.14 | |
| 450 | 161.14 | |||
| 450 | 161.14 | |||
| 22/11/2024 | 08:31:20.265 | 200 | 161.16 | |
| 200 | 161.16 | |||
| 200 | 161.16 | |||
| 22/11/2024 | 08:31:14.097 | 10 | 161.16 | |
| 10 | 161.16 | |||
| 10 | 161.16 | |||
| 22/11/2024 | 08:25:23.163 | 5 | 161.24 | |
| 5 | 161.24 | |||
| 5 | 161.24 | |||
| 22/11/2024 | 08:19:59.203 | 3 | 161.16 | |
| 3 | 161.16 | |||
| 3 | 161.16 | |||
| 22/11/2024 | 08:19:52.919 | 1 | 161.30 | |
| 1 | 161.30 | |||
| 1 | 161.30 | |||
| 22/11/2024 | 08:19:17.321 | 25 | 161.16 | |
| 25 | 161.16 | |||
| 25 | 161.16 | |||
| 22/11/2024 | 08:17:33.642 | 3 | 161.30 | |
| 3 | 161.30 | |||
| 3 | 161.30 | |||
| 22/11/2024 | 08:11:42.663 | 13 | 161.44 | |
| 13 | 161.44 | |||
| 13 | 161.44 | |||
| 22/11/2024 | 08:07:38.398 | 6 | 161.02 | |
| 6 | 161.02 | |||
| 6 | 161.02 | |||
| 22/11/2024 | 08:04:04.916 | 30 | 161.02 | |
| 30 | 161.02 | |||
| 30 | 161.02 | |||
| 22/11/2024 | 08:04:04.098 | 300 | 161.02 | |
| 40 | 161.02 | |||
| 40 | 161.02 | |||
| 300 | 161.02 | |||
| 180 | 161.02 | |||
| 40 | 161.02 | |||
| 22/11/2024 | 08:02:54.754 | 5 | 160.96 | |
| 5 | 160.96 | |||
| 5 | 160.96 | |||
| 22/11/2024 | 08:01:07.863 | 246 | 160.98 | |
| 246 | 160.98 | |||
| 242 | 160.98 | |||
| 4 | 160.98 | |||
| 22/11/2024 | 08:01:00.449 | 583 | 160.86 | |
| 200 | 160.86 | |||
| 30 | 160.86 | |||
| 60 | 160.86 | |||
| 200 | 160.86 | |||
| 7 | 160.86 | |||
| 4 | 160.86 | |||
| 30 | 160.86 | |||
| 27 | 160.86 | |||
| 45 | 160.86 | |||
| 278 | 160.86 | |||
| 285 | 160.86 |
Copyright © 2024 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
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)
Top 5 Turnover
-
MicroStrategy Inc.
Bid: 413.70 / Ask: 414.90
Turnover: 127 529 TEUR -
Nvidia Corp.
Bid: 136.40 / Ask: 136.48
Turnover: 77 859 TEUR -
Tesla Inc.
Bid: 340.30 / Ask: 340.45
Turnover: 54 457 TEUR -
Rheinmetall AG
Bid: 618.60 / Ask: 619.40
Turnover: 34 032 TEUR -
Deutsche Bank AG
Bid: 15.562 / Ask: 15.566
Turnover: 20 448 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 17:49:46
Last Update:
22/11/2024 @ 17:49:46