Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
1817
1610
148.34
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
23/05/2025 | 21:59:26.571 | 13 | 148.34 | |
13 | 148.34 | |||
13 | 148.34 | |||
23/05/2025 | 21:59:12.274 | 35 | 148.08 | |
35 | 148.08 | |||
35 | 148.08 | |||
23/05/2025 | 21:58:51.707 | 2 | 148.42 | |
2 | 148.42 | |||
2 | 148.42 | |||
23/05/2025 | 21:57:42.132 | 41 | 148.34 | |
41 | 148.34 | |||
41 | 148.34 | |||
23/05/2025 | 21:57:25.486 | 400 | 148.20 | |
400 | 148.20 | |||
400 | 148.20 | |||
23/05/2025 | 21:56:54.093 | 160 | 148.30 | |
160 | 148.30 | |||
160 | 148.30 | |||
23/05/2025 | 21:56:18.072 | 2 | 148.24 | |
2 | 148.24 | |||
2 | 148.24 | |||
23/05/2025 | 21:56:11.093 | 20 | 148.06 | |
20 | 148.06 | |||
20 | 148.06 | |||
23/05/2025 | 21:55:26.565 | 3 | 148.10 | |
3 | 148.10 | |||
3 | 148.10 | |||
23/05/2025 | 21:55:21.274 | 160 | 148.12 | |
160 | 148.12 | |||
160 | 148.12 | |||
23/05/2025 | 21:54:45.623 | 7 | 148.28 | |
7 | 148.28 | |||
7 | 148.28 | |||
23/05/2025 | 21:54:31.806 | 33 | 148.26 | |
33 | 148.26 | |||
33 | 148.26 | |||
23/05/2025 | 21:54:18.309 | 10 | 148.22 | |
10 | 148.22 | |||
10 | 148.22 | |||
23/05/2025 | 21:53:48.082 | 1 | 148.32 | |
1 | 148.32 | |||
1 | 148.32 | |||
23/05/2025 | 21:53:20.169 | 50 | 148.24 | |
50 | 148.24 | |||
50 | 148.24 | |||
23/05/2025 | 21:53:18.664 | 14 | 148.24 | |
14 | 148.24 | |||
14 | 148.24 | |||
23/05/2025 | 21:52:56.231 | 1 | 148.46 | |
1 | 148.46 | |||
1 | 148.46 | |||
23/05/2025 | 21:52:53.349 | 25 | 148.30 | |
25 | 148.30 | |||
25 | 148.30 | |||
23/05/2025 | 21:52:51.027 | 72 | 148.34 | |
72 | 148.34 | |||
72 | 148.34 | |||
23/05/2025 | 21:52:47.518 | 3 | 148.50 | |
3 | 148.50 | |||
3 | 148.50 | |||
23/05/2025 | 21:51:58.463 | 1 | 148.48 | |
1 | 148.48 | |||
1 | 148.48 | |||
23/05/2025 | 21:51:42.961 | 1 200 | 148.44 | |
1 200 | 148.44 | |||
1 200 | 148.44 | |||
23/05/2025 | 21:51:35.453 | 13 | 148.40 | |
13 | 148.40 | |||
13 | 148.40 | |||
23/05/2025 | 21:51:18.638 | 131 | 148.50 | |
40 | 148.50 | |||
40 | 148.50 | |||
50 | 148.50 | |||
1 | 148.50 | |||
131 | 148.50 | |||
23/05/2025 | 21:50:21.074 | 114 | 148.60 | |
114 | 148.60 | |||
114 | 148.60 | |||
23/05/2025 | 21:48:44.865 | 8 | 148.56 | |
8 | 148.56 | |||
8 | 148.56 | |||
23/05/2025 | 21:48:13.888 | 24 | 148.60 | |
24 | 148.60 | |||
24 | 148.60 | |||
23/05/2025 | 21:47:39.969 | 7 | 148.68 | |
7 | 148.68 | |||
7 | 148.68 | |||
23/05/2025 | 21:47:39.223 | 100 | 148.70 | |
100 | 148.70 | |||
100 | 148.70 | |||
23/05/2025 | 21:44:53.767 | 30 | 148.80 | |
30 | 148.80 | |||
30 | 148.80 | |||
23/05/2025 | 21:43:37.764 | 671 | 148.78 | |
671 | 148.78 | |||
671 | 148.78 | |||
23/05/2025 | 21:42:47.354 | 1 | 148.90 | |
1 | 148.90 | |||
1 | 148.90 | |||
23/05/2025 | 21:42:46.931 | 4 | 148.76 | |
4 | 148.76 | |||
4 | 148.76 | |||
23/05/2025 | 21:41:08.859 | 12 | 148.90 | |
12 | 148.90 | |||
12 | 148.90 | |||
23/05/2025 | 21:41:04.698 | 7 | 148.88 | |
7 | 148.88 | |||
7 | 148.88 | |||
23/05/2025 | 21:38:39.542 | 20 | 148.90 | |
20 | 148.90 | |||
20 | 148.90 | |||
23/05/2025 | 21:38:28.695 | 2 | 148.78 | |
2 | 148.78 | |||
2 | 148.78 | |||
23/05/2025 | 21:37:13.610 | 80 | 148.86 | |
80 | 148.86 | |||
80 | 148.86 | |||
23/05/2025 | 21:35:17.730 | 1 | 148.92 | |
1 | 148.92 | |||
1 | 148.92 | |||
23/05/2025 | 21:34:54.147 | 4 | 148.96 | |
4 | 148.96 | |||
4 | 148.96 | |||
23/05/2025 | 21:34:29.086 | 100 | 148.90 | |
100 | 148.90 | |||
100 | 148.90 | |||
23/05/2025 | 21:33:25.491 | 30 | 148.76 | |
30 | 148.76 | |||
30 | 148.76 | |||
23/05/2025 | 21:32:44.858 | 2 | 148.78 | |
2 | 148.78 | |||
2 | 148.78 | |||
23/05/2025 | 21:32:01.397 | 4 | 148.84 | |
4 | 148.84 | |||
4 | 148.84 | |||
23/05/2025 | 21:29:23.279 | 17 | 149.00 | |
17 | 149.00 | |||
17 | 149.00 | |||
23/05/2025 | 21:29:18.745 | 6 | 148.98 | |
6 | 148.98 | |||
6 | 148.98 | |||
23/05/2025 | 21:28:49.731 | 92 | 148.86 | |
92 | 148.86 | |||
92 | 148.86 | |||
23/05/2025 | 21:27:39.736 | 55 | 148.68 | |
55 | 148.68 | |||
55 | 148.68 | |||
23/05/2025 | 21:23:57.285 | 30 | 148.60 | |
30 | 148.60 | |||
30 | 148.60 | |||
23/05/2025 | 21:22:52.867 | 10 | 148.72 | |
10 | 148.72 | |||
10 | 148.72 | |||
23/05/2025 | 21:19:53.598 | 25 | 148.92 | |
25 | 148.92 | |||
25 | 148.92 | |||
23/05/2025 | 21:19:19.762 | 2 | 148.96 | |
2 | 148.96 | |||
2 | 148.96 | |||
23/05/2025 | 21:17:36.272 | 139 | 149.12 | |
139 | 149.12 | |||
139 | 149.12 | |||
23/05/2025 | 21:16:15.234 | 20 | 149.08 | |
20 | 149.08 | |||
20 | 149.08 | |||
23/05/2025 | 21:14:48.415 | 10 | 149.34 | |
10 | 149.34 | |||
10 | 149.34 | |||
23/05/2025 | 21:12:12.401 | 15 | 149.38 | |
15 | 149.38 | |||
15 | 149.38 | |||
23/05/2025 | 21:10:38.933 | 20 | 149.10 | |
20 | 149.10 | |||
20 | 149.10 | |||
23/05/2025 | 21:09:06.605 | 16 | 149.10 | |
16 | 149.10 | |||
16 | 149.10 | |||
23/05/2025 | 21:08:45.689 | 50 | 149.10 | |
50 | 149.10 | |||
50 | 149.10 | |||
23/05/2025 | 21:02:46.008 | 200 | 148.96 | |
200 | 148.96 | |||
200 | 148.96 | |||
23/05/2025 | 21:02:00.030 | 350 | 149.00 | |
350 | 149.00 | |||
350 | 149.00 | |||
23/05/2025 | 21:01:19.547 | 1 | 149.06 | |
1 | 149.06 | |||
1 | 149.06 | |||
23/05/2025 | 21:01:12.320 | 20 | 149.08 | |
20 | 149.08 | |||
20 | 149.08 | |||
23/05/2025 | 21:00:26.864 | 4 | 149.02 | |
4 | 149.02 | |||
4 | 149.02 | |||
23/05/2025 | 20:59:31.518 | 13 | 149.14 | |
13 | 149.14 | |||
13 | 149.14 | |||
23/05/2025 | 20:58:42.407 | 40 | 149.02 | |
40 | 149.02 | |||
40 | 149.02 | |||
23/05/2025 | 20:56:59.064 | 23 | 149.12 | |
23 | 149.12 | |||
23 | 149.12 | |||
23/05/2025 | 20:56:35.791 | 1 | 149.28 | |
1 | 149.28 | |||
1 | 149.28 | |||
23/05/2025 | 20:55:36.334 | 22 | 149.30 | |
22 | 149.30 | |||
22 | 149.30 | |||
23/05/2025 | 20:54:06.169 | 68 | 149.10 | |
68 | 149.10 | |||
68 | 149.10 | |||
23/05/2025 | 20:52:38.921 | 40 | 149.12 | |
40 | 149.12 | |||
40 | 149.12 | |||
23/05/2025 | 20:51:57.299 | 10 | 149.30 | |
10 | 149.30 | |||
10 | 149.30 | |||
23/05/2025 | 20:50:41.626 | 8 | 149.16 | |
8 | 149.16 | |||
8 | 149.16 | |||
23/05/2025 | 20:50:29.877 | 8 | 149.36 | |
8 | 149.36 | |||
8 | 149.36 | |||
23/05/2025 | 20:49:50.482 | 1 | 149.32 | |
1 | 149.32 | |||
1 | 149.32 | |||
23/05/2025 | 20:49:32.324 | 30 | 149.14 | |
30 | 149.14 | |||
30 | 149.14 | |||
23/05/2025 | 20:48:45.241 | 13 | 149.24 | |
13 | 149.24 | |||
13 | 149.24 | |||
23/05/2025 | 20:48:04.798 | 10 | 149.22 | |
10 | 149.22 | |||
10 | 149.22 | |||
23/05/2025 | 20:47:16.976 | 26 | 149.14 | |
26 | 149.14 | |||
26 | 149.14 | |||
23/05/2025 | 20:46:09.560 | 15 | 149.16 | |
15 | 149.16 | |||
15 | 149.16 | |||
23/05/2025 | 20:45:18.588 | 85 | 149.24 | |
59 | 149.24 | |||
85 | 149.24 | |||
26 | 149.24 | |||
23/05/2025 | 20:44:11.044 | 20 | 149.36 | |
20 | 149.36 | |||
20 | 149.36 | |||
23/05/2025 | 20:38:58.010 | 1 | 149.36 | |
1 | 149.36 | |||
1 | 149.36 | |||
23/05/2025 | 20:38:53.678 | 19 | 149.36 | |
19 | 149.36 | |||
19 | 149.36 | |||
23/05/2025 | 20:34:08.864 | 5 | 149.42 | |
5 | 149.42 | |||
5 | 149.42 | |||
23/05/2025 | 20:33:55.703 | 5 | 149.42 | |
5 | 149.42 | |||
5 | 149.42 | |||
23/05/2025 | 20:33:51.896 | 8 | 149.40 | |
8 | 149.40 | |||
8 | 149.40 | |||
23/05/2025 | 20:33:23.461 | 5 | 149.40 | |
5 | 149.40 | |||
5 | 149.40 | |||
23/05/2025 | 20:33:12.893 | 5 | 149.42 | |
5 | 149.42 | |||
5 | 149.42 | |||
23/05/2025 | 20:32:54.397 | 8 | 149.46 | |
8 | 149.46 | |||
8 | 149.46 | |||
23/05/2025 | 20:32:33.511 | 6 | 149.38 | |
6 | 149.38 | |||
6 | 149.38 | |||
23/05/2025 | 20:31:35.207 | 4 | 149.42 | |
4 | 149.42 | |||
4 | 149.42 | |||
23/05/2025 | 20:31:34.141 | 10 | 149.28 | |
10 | 149.28 | |||
10 | 149.28 | |||
23/05/2025 | 20:29:54.073 | 8 | 149.28 | |
8 | 149.28 | |||
8 | 149.28 | |||
23/05/2025 | 20:27:52.251 | 50 | 149.28 | |
50 | 149.28 | |||
50 | 149.28 | |||
23/05/2025 | 20:25:59.847 | 40 | 149.38 | |
40 | 149.38 | |||
40 | 149.38 | |||
23/05/2025 | 20:21:41.793 | 15 | 149.16 | |
15 | 149.16 | |||
15 | 149.16 | |||
23/05/2025 | 20:21:41.552 | 24 | 149.16 | |
24 | 149.16 | |||
24 | 149.16 | |||
23/05/2025 | 20:20:49.334 | 142 | 149.14 | |
142 | 149.14 | |||
142 | 149.14 | |||
23/05/2025 | 20:17:47.929 | 1 | 149.26 | |
1 | 149.26 | |||
1 | 149.26 | |||
23/05/2025 | 20:17:35.183 | 1 | 149.18 | |
1 | 149.18 | |||
1 | 149.18 | |||
23/05/2025 | 20:17:02.756 | 1 | 149.40 | |
1 | 149.40 | |||
1 | 149.40 | |||
23/05/2025 | 20:16:16.695 | 1 | 149.38 | |
1 | 149.38 | |||
1 | 149.38 | |||
23/05/2025 | 20:16:16.284 | 1 | 149.24 | |
1 | 149.24 | |||
1 | 149.24 | |||
23/05/2025 | 20:15:08.868 | 19 | 149.24 | |
7 | 149.24 | |||
12 | 149.24 | |||
19 | 149.24 | |||
23/05/2025 | 20:12:56.497 | 9 | 149.38 | |
9 | 149.38 | |||
9 | 149.38 | |||
23/05/2025 | 20:12:29.215 | 3 | 149.14 | |
3 | 149.14 | |||
3 | 149.14 | |||
23/05/2025 | 20:12:18.750 | 3 | 149.36 | |
3 | 149.36 | |||
3 | 149.36 | |||
23/05/2025 | 20:09:21.893 | 7 | 149.46 | |
7 | 149.46 | |||
7 | 149.46 | |||
23/05/2025 | 20:08:42.081 | 4 | 149.48 | |
4 | 149.48 | |||
4 | 149.48 | |||
23/05/2025 | 20:04:46.114 | 50 | 149.32 | |
50 | 149.32 | |||
50 | 149.32 | |||
23/05/2025 | 20:01:45.096 | 130 | 149.32 | |
130 | 149.32 | |||
130 | 149.32 | |||
23/05/2025 | 19:58:17.208 | 35 | 149.24 | |
35 | 149.24 | |||
35 | 149.24 | |||
23/05/2025 | 19:56:35.306 | 1 | 149.24 | |
1 | 149.24 | |||
1 | 149.24 | |||
23/05/2025 | 19:55:46.253 | 100 | 149.20 | |
100 | 149.20 | |||
100 | 149.20 | |||
23/05/2025 | 19:55:32.077 | 6 | 149.42 | |
6 | 149.42 | |||
6 | 149.42 | |||
23/05/2025 | 19:54:56.786 | 18 | 149.28 | |
18 | 149.28 | |||
18 | 149.28 | |||
23/05/2025 | 19:54:25.011 | 8 | 149.44 | |
8 | 149.44 | |||
8 | 149.44 | |||
23/05/2025 | 19:53:49.827 | 7 | 149.52 | |
7 | 149.52 | |||
7 | 149.52 | |||
23/05/2025 | 19:53:23.619 | 8 | 149.52 | |
8 | 149.52 | |||
8 | 149.52 | |||
23/05/2025 | 19:51:56.603 | 50 | 149.36 | |
50 | 149.36 | |||
50 | 149.36 | |||
23/05/2025 | 19:51:54.566 | 108 | 149.22 | |
108 | 149.22 | |||
108 | 149.22 | |||
23/05/2025 | 19:51:35.520 | 3 | 149.20 | |
3 | 149.20 | |||
3 | 149.20 | |||
23/05/2025 | 19:50:52.193 | 14 | 149.20 | |
14 | 149.20 | |||
14 | 149.20 | |||
23/05/2025 | 19:50:13.553 | 17 | 149.16 | |
17 | 149.16 | |||
17 | 149.16 | |||
23/05/2025 | 19:49:58.117 | 4 | 149.18 | |
4 | 149.18 | |||
4 | 149.18 | |||
23/05/2025 | 19:49:02.164 | 4 | 149.02 | |
4 | 149.02 | |||
4 | 149.02 | |||
23/05/2025 | 19:48:45.164 | 1 | 149.14 | |
1 | 149.14 | |||
1 | 149.14 | |||
23/05/2025 | 19:48:00.091 | 1 | 149.18 | |
1 | 149.18 | |||
1 | 149.18 | |||
23/05/2025 | 19:47:49.216 | 10 | 149.00 | |
10 | 149.00 | |||
10 | 149.00 | |||
23/05/2025 | 19:47:29.536 | 15 | 148.96 | |
15 | 148.96 | |||
15 | 148.96 | |||
23/05/2025 | 19:47:28.495 | 7 | 149.10 | |
7 | 149.10 | |||
7 | 149.10 | |||
23/05/2025 | 19:47:28.154 | 20 | 149.10 | |
20 | 149.10 | |||
20 | 149.10 | |||
23/05/2025 | 19:46:45.918 | 30 | 149.10 | |
30 | 149.10 | |||
30 | 149.10 | |||
23/05/2025 | 19:46:41.200 | 6 | 148.94 | |
6 | 148.94 | |||
6 | 148.94 | |||
23/05/2025 | 19:43:49.272 | 35 | 149.04 | |
35 | 149.04 | |||
35 | 149.04 | |||
23/05/2025 | 19:43:37.166 | 7 | 149.02 | |
7 | 149.02 | |||
7 | 149.02 | |||
23/05/2025 | 19:42:58.571 | 80 | 149.04 | |
80 | 149.04 | |||
80 | 149.04 | |||
23/05/2025 | 19:40:23.663 | 20 | 149.30 | |
20 | 149.30 | |||
20 | 149.30 | |||
23/05/2025 | 19:40:15.152 | 30 | 149.34 | |
30 | 149.34 | |||
30 | 149.34 | |||
23/05/2025 | 19:39:15.806 | 4 | 149.52 | |
4 | 149.52 | |||
4 | 149.52 | |||
23/05/2025 | 19:36:59.434 | 1 | 149.48 | |
1 | 149.48 | |||
1 | 149.48 | |||
23/05/2025 | 19:35:46.194 | 30 | 149.42 | |
30 | 149.42 | |||
30 | 149.42 | |||
23/05/2025 | 19:35:43.916 | 10 | 149.42 | |
10 | 149.42 | |||
10 | 149.42 | |||
23/05/2025 | 19:34:23.336 | 50 | 149.36 | |
50 | 149.36 | |||
50 | 149.36 | |||
23/05/2025 | 19:34:05.681 | 100 | 149.50 | |
100 | 149.50 | |||
100 | 149.50 | |||
23/05/2025 | 19:31:04.716 | 10 | 149.56 | |
10 | 149.56 | |||
10 | 149.56 | |||
23/05/2025 | 19:30:33.007 | 100 | 149.58 | |
100 | 149.58 | |||
100 | 149.58 | |||
23/05/2025 | 19:28:08.339 | 1 350 | 149.60 | |
1 350 | 149.60 | |||
1 350 | 149.60 | |||
23/05/2025 | 19:28:06.729 | 43 | 149.58 | |
43 | 149.58 | |||
43 | 149.58 | |||
23/05/2025 | 19:26:23.686 | 100 | 149.56 | |
100 | 149.56 | |||
100 | 149.56 | |||
23/05/2025 | 19:25:10.864 | 1 | 149.44 | |
1 | 149.44 | |||
1 | 149.44 | |||
23/05/2025 | 19:20:39.385 | 8 | 149.46 | |
8 | 149.46 | |||
8 | 149.46 | |||
23/05/2025 | 19:19:47.449 | 1 | 149.56 | |
1 | 149.56 | |||
1 | 149.56 | |||
23/05/2025 | 19:19:29.119 | 8 | 149.58 | |
8 | 149.58 | |||
8 | 149.58 | |||
23/05/2025 | 19:19:04.157 | 5 | 149.58 | |
5 | 149.58 | |||
5 | 149.58 | |||
23/05/2025 | 19:18:21.318 | 11 | 149.50 | |
11 | 149.50 | |||
11 | 149.50 | |||
23/05/2025 | 19:18:09.996 | 113 | 149.46 | |
113 | 149.46 | |||
113 | 149.46 | |||
23/05/2025 | 19:17:51.594 | 50 | 149.48 | |
50 | 149.48 | |||
50 | 149.48 | |||
23/05/2025 | 19:17:16.299 | 69 | 149.40 | |
69 | 149.40 | |||
69 | 149.40 | |||
23/05/2025 | 19:12:08.997 | 8 | 149.42 | |
8 | 149.42 | |||
8 | 149.42 | |||
23/05/2025 | 19:10:44.025 | 10 | 149.42 | |
10 | 149.42 | |||
10 | 149.42 | |||
23/05/2025 | 19:09:04.683 | 67 | 149.16 | |
67 | 149.16 | |||
67 | 149.16 | |||
23/05/2025 | 19:05:55.521 | 12 | 149.14 | |
12 | 149.14 | |||
12 | 149.14 | |||
23/05/2025 | 19:05:16.178 | 73 | 148.92 | |
73 | 148.92 | |||
73 | 148.92 | |||
23/05/2025 | 19:04:49.858 | 14 | 148.96 | |
14 | 148.96 | |||
14 | 148.96 | |||
23/05/2025 | 19:01:43.953 | 5 | 148.86 | |
5 | 148.86 | |||
5 | 148.86 | |||
23/05/2025 | 19:00:04.619 | 10 | 148.84 | |
10 | 148.84 | |||
10 | 148.84 | |||
23/05/2025 | 18:59:15.026 | 15 | 148.84 | |
15 | 148.84 | |||
15 | 148.84 | |||
23/05/2025 | 18:59:04.547 | 37 | 148.70 | |
37 | 148.70 | |||
37 | 148.70 | |||
23/05/2025 | 18:57:54.659 | 14 | 148.70 | |
14 | 148.70 | |||
14 | 148.70 | |||
23/05/2025 | 18:56:43.308 | 1 | 148.84 | |
1 | 148.84 | |||
1 | 148.84 | |||
23/05/2025 | 18:55:40.438 | 5 | 148.84 | |
5 | 148.84 | |||
5 | 148.84 | |||
23/05/2025 | 18:54:33.225 | 3 | 148.92 | |
3 | 148.92 | |||
3 | 148.92 | |||
23/05/2025 | 18:54:14.739 | 1 | 148.94 | |
1 | 148.94 | |||
1 | 148.94 | |||
23/05/2025 | 18:53:36.605 | 91 | 148.76 | |
91 | 148.76 | |||
91 | 148.76 | |||
23/05/2025 | 18:52:14.618 | 2 | 148.86 | |
2 | 148.86 | |||
2 | 148.86 | |||
23/05/2025 | 18:52:09.649 | 3 | 148.88 | |
3 | 148.88 | |||
3 | 148.88 | |||
23/05/2025 | 18:49:08.893 | 27 | 148.84 | |
27 | 148.84 | |||
27 | 148.84 | |||
23/05/2025 | 18:48:05.689 | 33 | 148.88 | |
33 | 148.88 | |||
33 | 148.88 | |||
23/05/2025 | 18:46:59.698 | 15 | 148.92 | |
15 | 148.92 | |||
15 | 148.92 | |||
23/05/2025 | 18:46:54.337 | 3 | 148.78 | |
3 | 148.78 | |||
3 | 148.78 | |||
23/05/2025 | 18:44:11.221 | 3 | 148.94 | |
3 | 148.94 | |||
3 | 148.94 | |||
23/05/2025 | 18:43:52.759 | 7 | 148.80 | |
7 | 148.80 | |||
7 | 148.80 | |||
23/05/2025 | 18:43:43.680 | 3 | 148.80 | |
3 | 148.80 | |||
3 | 148.80 | |||
23/05/2025 | 18:43:32.080 | 60 | 148.82 | |
60 | 148.82 | |||
60 | 148.82 | |||
23/05/2025 | 18:43:05.963 | 1 | 148.96 | |
1 | 148.96 | |||
1 | 148.96 | |||
23/05/2025 | 18:41:24.709 | 67 | 148.88 | |
67 | 148.88 | |||
67 | 148.88 | |||
23/05/2025 | 18:40:59.424 | 20 | 148.90 | |
20 | 148.90 | |||
20 | 148.90 | |||
23/05/2025 | 18:39:26.047 | 50 | 148.96 | |
50 | 148.96 | |||
50 | 148.96 | |||
23/05/2025 | 18:37:31.126 | 14 | 148.92 | |
14 | 148.92 | |||
14 | 148.92 | |||
23/05/2025 | 18:37:16.511 | 18 | 148.76 | |
18 | 148.76 | |||
18 | 148.76 | |||
23/05/2025 | 18:37:07.163 | 15 | 148.94 | |
15 | 148.94 | |||
15 | 148.94 | |||
23/05/2025 | 18:36:46.302 | 2 | 148.94 | |
2 | 148.94 | |||
2 | 148.94 | |||
23/05/2025 | 18:36:45.477 | 10 | 148.92 | |
10 | 148.92 | |||
10 | 148.92 | |||
23/05/2025 | 18:34:54.152 | 20 | 148.82 | |
20 | 148.82 | |||
20 | 148.82 | |||
23/05/2025 | 18:34:38.013 | 126 | 148.74 | |
126 | 148.74 | |||
126 | 148.74 | |||
23/05/2025 | 18:34:27.588 | 130 | 148.72 | |
130 | 148.72 | |||
130 | 148.72 | |||
23/05/2025 | 18:34:09.701 | 5 | 148.88 | |
5 | 148.88 | |||
5 | 148.88 | |||
23/05/2025 | 18:33:34.659 | 100 | 148.86 | |
100 | 148.86 | |||
100 | 148.86 | |||
23/05/2025 | 18:31:43.639 | 55 | 148.86 | |
55 | 148.86 | |||
55 | 148.86 | |||
23/05/2025 | 18:31:05.425 | 20 | 148.86 | |
20 | 148.86 | |||
20 | 148.86 | |||
23/05/2025 | 18:30:40.960 | 134 | 148.96 | |
134 | 148.96 | |||
134 | 148.96 | |||
23/05/2025 | 18:29:14.345 | 205 | 149.04 | |
205 | 149.04 | |||
205 | 149.04 | |||
23/05/2025 | 18:28:01.290 | 8 | 149.06 | |
8 | 149.06 | |||
8 | 149.06 | |||
23/05/2025 | 18:27:45.090 | 13 | 149.06 | |
13 | 149.06 | |||
13 | 149.06 | |||
23/05/2025 | 18:26:05.287 | 25 | 149.20 | |
25 | 149.20 | |||
25 | 149.20 | |||
23/05/2025 | 18:25:23.929 | 9 | 149.14 | |
9 | 149.14 | |||
9 | 149.14 | |||
23/05/2025 | 18:24:36.336 | 20 | 149.04 | |
20 | 149.04 | |||
20 | 149.04 | |||
23/05/2025 | 18:23:23.475 | 14 | 149.06 | |
14 | 149.06 | |||
14 | 149.06 | |||
23/05/2025 | 18:22:28.748 | 10 | 149.14 | |
10 | 149.14 | |||
10 | 149.14 | |||
23/05/2025 | 18:21:59.186 | 20 | 149.12 | |
20 | 149.12 | |||
20 | 149.12 | |||
23/05/2025 | 18:18:21.622 | 3 | 149.02 | |
3 | 149.02 | |||
3 | 149.02 | |||
23/05/2025 | 18:18:08.481 | 20 | 149.02 | |
20 | 149.02 | |||
20 | 149.02 | |||
23/05/2025 | 18:15:14.978 | 5 | 148.80 | |
5 | 148.80 | |||
5 | 148.80 | |||
23/05/2025 | 18:14:02.055 | 67 | 148.66 | |
67 | 148.66 | |||
67 | 148.66 | |||
23/05/2025 | 18:13:53.596 | 10 | 148.78 | |
10 | 148.78 | |||
10 | 148.78 | |||
23/05/2025 | 18:13:14.723 | 200 | 148.80 | |
200 | 148.80 | |||
200 | 148.80 | |||
23/05/2025 | 18:12:42.744 | 7 | 148.80 | |
7 | 148.80 | |||
7 | 148.80 | |||
23/05/2025 | 18:12:19.804 | 20 | 148.90 | |
20 | 148.90 | |||
20 | 148.90 | |||
23/05/2025 | 18:12:08.852 | 10 | 148.82 | |
10 | 148.82 | |||
10 | 148.82 | |||
23/05/2025 | 18:11:49.070 | 40 | 149.00 | |
40 | 149.00 | |||
40 | 149.00 | |||
23/05/2025 | 18:10:49.195 | 1 | 149.10 | |
1 | 149.10 | |||
1 | 149.10 | |||
23/05/2025 | 18:09:32.451 | 3 | 148.96 | |
3 | 148.96 | |||
3 | 148.96 | |||
23/05/2025 | 18:08:36.414 | 15 | 149.04 | |
15 | 149.04 | |||
15 | 149.04 | |||
23/05/2025 | 18:07:09.885 | 5 | 149.12 | |
5 | 149.12 | |||
5 | 149.12 | |||
23/05/2025 | 18:05:03.995 | 15 | 148.82 | |
15 | 148.82 | |||
15 | 148.82 | |||
23/05/2025 | 18:04:39.368 | 60 | 148.94 | |
60 | 148.94 | |||
60 | 148.94 | |||
23/05/2025 | 18:04:38.382 | 20 | 148.96 | |
20 | 148.96 | |||
20 | 148.96 | |||
23/05/2025 | 18:04:24.679 | 127 | 149.10 | |
127 | 149.10 | |||
127 | 149.10 | |||
23/05/2025 | 18:03:26.417 | 10 | 149.20 | |
10 | 149.20 | |||
10 | 149.20 | |||
23/05/2025 | 18:03:13.783 | 333 | 149.10 | |
333 | 149.10 | |||
333 | 149.10 | |||
23/05/2025 | 18:01:21.628 | 16 | 149.00 | |
16 | 149.00 | |||
16 | 149.00 | |||
23/05/2025 | 18:00:20.158 | 15 | 149.10 | |
15 | 149.10 | |||
15 | 149.10 | |||
23/05/2025 | 17:59:37.757 | 67 | 149.22 | |
67 | 149.22 | |||
67 | 149.22 | |||
23/05/2025 | 17:59:31.515 | 3 | 149.22 | |
3 | 149.22 | |||
3 | 149.22 | |||
23/05/2025 | 17:58:59.732 | 20 | 149.12 | |
20 | 149.12 | |||
20 | 149.12 | |||
23/05/2025 | 17:58:09.267 | 10 | 149.16 | |
10 | 149.16 | |||
10 | 149.16 | |||
23/05/2025 | 17:57:59.096 | 10 | 149.12 | |
10 | 149.12 | |||
10 | 149.12 | |||
23/05/2025 | 17:57:35.935 | 30 | 149.12 | |
30 | 149.12 | |||
30 | 149.12 | |||
23/05/2025 | 17:57:17.890 | 1 | 149.12 | |
1 | 149.12 | |||
1 | 149.12 | |||
23/05/2025 | 17:55:48.011 | 10 | 148.98 | |
10 | 148.98 | |||
10 | 148.98 | |||
23/05/2025 | 17:55:36.900 | 5 | 149.02 | |
5 | 149.02 | |||
5 | 149.02 | |||
23/05/2025 | 17:55:25.827 | 100 | 149.12 | |
100 | 149.12 | |||
100 | 149.12 | |||
23/05/2025 | 17:54:32.661 | 2 | 149.12 | |
2 | 149.12 | |||
2 | 149.12 | |||
23/05/2025 | 17:54:08.693 | 1 | 149.14 | |
1 | 149.14 | |||
1 | 149.14 | |||
23/05/2025 | 17:52:19.417 | 1 | 149.20 | |
1 | 149.20 | |||
1 | 149.20 | |||
23/05/2025 | 17:52:15.930 | 10 | 149.20 | |
10 | 149.20 | |||
10 | 149.20 | |||
23/05/2025 | 17:51:29.367 | 70 | 149.12 | |
70 | 149.12 | |||
70 | 149.12 | |||
23/05/2025 | 17:51:11.730 | 12 | 149.22 | |
12 | 149.22 | |||
12 | 149.22 | |||
23/05/2025 | 17:50:38.349 | 1 | 149.18 | |
1 | 149.18 | |||
1 | 149.18 | |||
23/05/2025 | 17:50:08.095 | 20 | 149.30 | |
20 | 149.30 | |||
20 | 149.30 | |||
23/05/2025 | 17:49:36.160 | 10 | 149.22 | |
10 | 149.22 | |||
10 | 149.22 | |||
23/05/2025 | 17:48:18.949 | 1 | 149.12 | |
1 | 149.12 | |||
1 | 149.12 | |||
23/05/2025 | 17:47:13.659 | 15 | 149.32 | |
15 | 149.32 | |||
15 | 149.32 | |||
23/05/2025 | 17:46:16.697 | 240 | 149.08 | |
240 | 149.08 | |||
240 | 149.08 | |||
23/05/2025 | 17:41:44.160 | 3 | 149.36 | |
3 | 149.36 | |||
3 | 149.36 | |||
23/05/2025 | 17:41:23.440 | 14 | 149.36 | |
14 | 149.36 | |||
14 | 149.36 | |||
23/05/2025 | 17:41:13.242 | 80 | 149.28 | |
80 | 149.28 | |||
80 | 149.28 | |||
23/05/2025 | 17:37:27.004 | 50 | 149.26 | |
50 | 149.26 | |||
50 | 149.26 | |||
23/05/2025 | 17:36:01.811 | 4 | 149.24 | |
4 | 149.24 | |||
4 | 149.24 | |||
23/05/2025 | 17:32:40.823 | 9 | 149.54 | |
9 | 149.54 | |||
9 | 149.54 | |||
23/05/2025 | 17:31:40.883 | 60 | 149.34 | |
60 | 149.34 | |||
60 | 149.34 | |||
23/05/2025 | 17:30:56.636 | 7 | 149.38 | |
7 | 149.38 | |||
7 | 149.38 | |||
23/05/2025 | 17:30:11.598 | 12 | 149.34 | |
12 | 149.34 | |||
12 | 149.34 | |||
23/05/2025 | 17:30:05.253 | 6 | 149.32 | |
6 | 149.32 | |||
6 | 149.32 | |||
23/05/2025 | 17:29:23.900 | 15 | 149.26 | |
15 | 149.26 | |||
15 | 149.26 | |||
23/05/2025 | 17:29:10.839 | 5 | 149.34 | |
5 | 149.34 | |||
5 | 149.34 | |||
23/05/2025 | 17:26:42.537 | 83 | 149.38 | |
83 | 149.38 | |||
83 | 149.38 | |||
23/05/2025 | 17:26:39.290 | 33 | 149.50 | |
33 | 149.50 | |||
33 | 149.50 | |||
23/05/2025 | 17:23:57.511 | 3 | 149.40 | |
3 | 149.40 | |||
3 | 149.40 | |||
23/05/2025 | 17:23:23.054 | 100 | 149.48 | |
100 | 149.48 | |||
100 | 149.48 | |||
23/05/2025 | 17:23:14.631 | 1 | 149.48 | |
1 | 149.48 | |||
1 | 149.48 | |||
23/05/2025 | 17:22:27.573 | 25 | 149.40 | |
25 | 149.40 | |||
25 | 149.40 | |||
23/05/2025 | 17:21:26.391 | 5 | 149.32 | |
5 | 149.32 | |||
5 | 149.32 | |||
23/05/2025 | 17:21:16.644 | 205 | 149.28 | |
205 | 149.28 | |||
205 | 149.28 | |||
23/05/2025 | 17:20:44.930 | 10 | 149.38 | |
10 | 149.38 | |||
10 | 149.38 | |||
23/05/2025 | 17:19:37.466 | 20 | 149.36 | |
20 | 149.36 | |||
20 | 149.36 | |||
23/05/2025 | 17:18:49.624 | 216 | 149.38 | |
216 | 149.38 | |||
216 | 149.38 | |||
23/05/2025 | 17:18:25.471 | 5 | 149.18 | |
5 | 149.18 | |||
5 | 149.18 | |||
23/05/2025 | 17:18:21.988 | 25 | 149.14 | |
25 | 149.14 | |||
25 | 149.14 | |||
23/05/2025 | 17:15:16.963 | 36 | 149.10 | |
36 | 149.10 | |||
36 | 149.10 | |||
23/05/2025 | 17:14:55.419 | 2 | 149.18 | |
2 | 149.18 | |||
2 | 149.18 | |||
23/05/2025 | 17:14:28.169 | 17 | 149.18 | |
17 | 149.18 | |||
17 | 149.18 | |||
23/05/2025 | 17:13:16.564 | 250 | 149.18 | |
250 | 149.18 | |||
250 | 149.18 | |||
23/05/2025 | 17:12:05.599 | 40 | 149.14 | |
40 | 149.14 | |||
40 | 149.14 | |||
23/05/2025 | 17:11:52.034 | 10 | 149.16 | |
10 | 149.16 | |||
10 | 149.16 | |||
23/05/2025 | 17:11:33.346 | 2 | 149.14 | |
2 | 149.14 | |||
2 | 149.14 | |||
23/05/2025 | 17:11:31.526 | 10 | 149.04 | |
10 | 149.04 | |||
10 | 149.04 | |||
23/05/2025 | 17:10:09.993 | 3 | 149.02 | |
3 | 149.02 | |||
3 | 149.02 | |||
23/05/2025 | 17:09:24.309 | 1 | 148.98 | |
1 | 148.98 | |||
1 | 148.98 | |||
23/05/2025 | 17:09:19.017 | 9 | 148.98 | |
9 | 148.98 | |||
9 | 148.98 | |||
23/05/2025 | 17:08:49.922 | 10 | 148.98 | |
10 | 148.98 | |||
10 | 148.98 | |||
23/05/2025 | 17:08:44.282 | 43 | 148.90 | |
43 | 148.90 | |||
43 | 148.90 | |||
23/05/2025 | 17:08:30.060 | 1 | 148.92 | |
1 | 148.92 | |||
1 | 148.92 | |||
23/05/2025 | 17:07:58.513 | 2 | 148.84 | |
2 | 148.84 | |||
2 | 148.84 | |||
23/05/2025 | 17:06:22.966 | 6 | 148.86 | |
6 | 148.86 | |||
6 | 148.86 | |||
23/05/2025 | 17:06:09.373 | 30 | 148.86 | |
30 | 148.86 | |||
30 | 148.86 | |||
23/05/2025 | 17:05:33.834 | 19 | 149.00 | |
19 | 149.00 | |||
19 | 149.00 | |||
23/05/2025 | 17:05:26.817 | 3 | 149.12 | |
3 | 149.12 | |||
3 | 149.12 | |||
23/05/2025 | 17:05:04.158 | 30 | 149.06 | |
30 | 149.06 | |||
30 | 149.06 | |||
23/05/2025 | 17:04:36.535 | 6 | 149.14 | |
6 | 149.14 | |||
6 | 149.14 | |||
23/05/2025 | 17:04:02.791 | 20 | 149.16 | |
20 | 149.16 | |||
20 | 149.16 | |||
23/05/2025 | 17:03:01.571 | 54 | 149.04 | |
54 | 149.04 | |||
54 | 149.04 | |||
23/05/2025 | 17:01:22.012 | 27 | 149.18 | |
27 | 149.18 | |||
27 | 149.18 | |||
23/05/2025 | 17:00:40.217 | 7 | 149.10 | |
7 | 149.10 | |||
7 | 149.10 | |||
23/05/2025 | 17:00:02.200 | 8 | 148.90 | |
8 | 148.90 | |||
8 | 148.90 | |||
23/05/2025 | 16:59:57.843 | 451 | 149.00 | |
10 | 149.00 | |||
360 | 149.00 | |||
10 | 149.00 | |||
15 | 149.00 | |||
30 | 149.00 | |||
451 | 149.00 | |||
26 | 149.00 | |||
23/05/2025 | 16:59:14.092 | 350 | 149.10 | |
350 | 149.10 | |||
350 | 149.10 | |||
23/05/2025 | 16:57:08.533 | 15 | 149.04 | |
15 | 149.04 | |||
15 | 149.04 | |||
23/05/2025 | 16:57:06.919 | 3 | 149.16 | |
3 | 149.16 | |||
3 | 149.16 | |||
23/05/2025 | 16:56:45.495 | 70 | 149.04 | |
70 | 149.04 | |||
70 | 149.04 | |||
23/05/2025 | 16:56:41.275 | 13 | 149.06 | |
13 | 149.06 | |||
13 | 149.06 | |||
23/05/2025 | 16:56:21.082 | 10 | 149.10 | |
10 | 149.10 | |||
10 | 149.10 | |||
23/05/2025 | 16:56:11.570 | 20 | 149.14 | |
20 | 149.14 | |||
20 | 149.14 | |||
23/05/2025 | 16:56:03.816 | 12 | 149.02 | |
12 | 149.02 | |||
12 | 149.02 | |||
23/05/2025 | 16:55:47.798 | 60 | 149.18 | |
60 | 149.18 | |||
60 | 149.18 | |||
23/05/2025 | 16:55:27.506 | 135 | 149.20 | |
135 | 149.20 | |||
135 | 149.20 | |||
23/05/2025 | 16:53:53.780 | 20 | 149.26 | |
20 | 149.26 | |||
20 | 149.26 | |||
23/05/2025 | 16:53:41.692 | 2 | 149.26 | |
2 | 149.26 | |||
2 | 149.26 | |||
23/05/2025 | 16:53:17.710 | 67 | 149.16 | |
67 | 149.16 | |||
67 | 149.16 | |||
23/05/2025 | 16:52:13.691 | 300 | 149.02 | |
300 | 149.02 | |||
300 | 149.02 | |||
23/05/2025 | 16:51:25.487 | 20 | 149.10 | |
20 | 149.10 | |||
20 | 149.10 | |||
23/05/2025 | 16:51:11.865 | 3 | 149.08 | |
3 | 149.08 | |||
3 | 149.08 | |||
23/05/2025 | 16:51:10.359 | 1 | 149.20 | |
1 | 149.20 | |||
1 | 149.20 | |||
23/05/2025 | 16:51:06.813 | 41 | 149.10 | |
41 | 149.10 | |||
41 | 149.10 | |||
23/05/2025 | 16:50:42.285 | 43 | 149.22 | |
43 | 149.22 | |||
43 | 149.22 | |||
23/05/2025 | 16:50:35.922 | 80 | 149.20 | |
80 | 149.20 | |||
80 | 149.20 | |||
23/05/2025 | 16:49:36.222 | 15 | 149.42 | |
15 | 149.42 | |||
15 | 149.42 | |||
23/05/2025 | 16:48:59.423 | 750 | 149.46 | |
750 | 149.46 | |||
750 | 149.46 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00
Last Update:
23/05/2025 @ 22:00:00