Tradegate Exchange

Alphabet Inc. Class A

661

1010

137.74

Date	Time	Volume	Order Volume	Price
03/04/2025	08:42:51.724	1 055		139.00
			1	139.00
			4	139.00
			5	139.00
			2	139.00
			11	139.00
			25	139.00
			40	139.00
			100	139.00
			854	139.00
			10	139.00
			1	139.00
			7	139.00
			1 050	139.00
03/04/2025	08:41:37.551	300		139.36
			300	139.36
			300	139.36
03/04/2025	08:41:36.813	10		139.74
			10	139.74
			10	139.74
03/04/2025	08:41:33.159	32		139.36
			32	139.36
			32	139.36
03/04/2025	08:41:17.681	1		139.74
			1	139.74
			1	139.74
03/04/2025	08:41:10.959	3		139.74
			3	139.74
			3	139.74
03/04/2025	08:41:10.153	15		139.36
			15	139.36
			15	139.36
03/04/2025	08:41:09.586	71		139.40
			71	139.40
			71	139.40
03/04/2025	08:40:58.646	312		139.40
			312	139.40
			312	139.40
03/04/2025	08:40:54.419	300		139.38
			300	139.38
			300	139.38
03/04/2025	08:40:50.492	20		139.12
			20	139.12
			20	139.12
03/04/2025	08:40:45.679	300		139.38
			300	139.38
			300	139.38
03/04/2025	08:40:39.723	88		139.40
			88	139.40
			70	139.40
			18	139.40
03/04/2025	08:40:21.130	18		139.50
			18	139.50
			18	139.50
03/04/2025	08:40:16.952	121		139.64
			100	139.64
			11	139.64
			10	139.64
			71	139.64
			50	139.64
03/04/2025	08:39:36.522	254		139.50
			254	139.50
			254	139.50
03/04/2025	08:39:31.987	49		139.50
			49	139.50
			49	139.50
03/04/2025	08:38:55.303	20		139.74
			20	139.74
			20	139.74
03/04/2025	08:38:42.173	10		139.36
			10	139.36
			7	139.36
			3	139.36
03/04/2025	08:38:38.862	2		139.74
			2	139.74
			2	139.74
03/04/2025	08:38:27.520	1		139.74
			1	139.74
			1	139.74
03/04/2025	08:38:27.109	40		139.74
			40	139.74
			40	139.74
03/04/2025	08:38:03.519	17		139.36
			17	139.36
			17	139.36
03/04/2025	08:37:34.474	98		139.36
			98	139.36
			98	139.36
03/04/2025	08:37:22.822	10		139.98
			10	139.98
			10	139.98
03/04/2025	08:37:17.146	17		139.98
			17	139.98
			17	139.98
03/04/2025	08:37:08.687	2		139.36
			2	139.36
			2	139.36
03/04/2025	08:36:25.292	25		139.60
			20	139.60
			25	139.60
			5	139.60
03/04/2025	08:36:18.116	20		139.60
			20	139.60
			20	139.60
03/04/2025	08:36:15.125	10		139.62
			10	139.62
			10	139.62
03/04/2025	08:36:07.218	20		139.62
			20	139.62
			20	139.62
03/04/2025	08:36:06.513	118		139.62
			118	139.62
			118	139.62
03/04/2025	08:36:02.262	204		139.80
			100	139.80
			50	139.80
			100	139.80
			4	139.80
			142	139.80
			10	139.80
			2	139.80
03/04/2025	08:34:10.093	50		139.06
			50	139.06
			50	139.06
03/04/2025	08:33:51.237	75		139.06
			75	139.06
			75	139.06
03/04/2025	08:33:35.216	7		139.98
			7	139.98
			7	139.98
03/04/2025	08:33:34.400	29		139.06
			29	139.06
			29	139.06
03/04/2025	08:33:30.133	5		139.98
			5	139.98
			5	139.98
03/04/2025	08:33:16.991	30		139.06
			30	139.06
			30	139.06
03/04/2025	08:33:06.519	1		139.98
			1	139.98
			1	139.98
03/04/2025	08:32:31.395	30		139.06
			30	139.06
			30	139.06
03/04/2025	08:32:12.343	3		139.06
			3	139.06
			3	139.06
03/04/2025	08:32:00.409	20		139.06
			20	139.06
			20	139.06
03/04/2025	08:31:39.945	1		139.98
			1	139.98
			1	139.98
03/04/2025	08:31:35.805	14		139.98
			14	139.98
			14	139.98
03/04/2025	08:30:56.564	40		139.06
			40	139.06
			40	139.06
03/04/2025	08:30:08.606	20		139.98
			20	139.98
			20	139.98
03/04/2025	08:30:01.699	65		139.06
			65	139.06
			65	139.06
03/04/2025	08:29:52.604	10		139.98
			10	139.98
			10	139.98
03/04/2025	08:29:43.256	65		139.54
			65	139.54
			65	139.54
03/04/2025	08:29:38.003	300		139.52
			300	139.52
			300	139.52
03/04/2025	08:29:37.300	1		139.52
			1	139.52
			1	139.52
03/04/2025	08:29:36.495	80		139.52
			80	139.52
			80	139.52
03/04/2025	08:29:35.792	1		139.52
			1	139.52
			1	139.52
03/04/2025	08:29:35.385	2		139.52
			2	139.52
			2	139.52
03/04/2025	08:29:30.045	86		139.52
			86	139.52
			86	139.52
03/04/2025	08:29:26.119	308		139.52
			73	139.52
			20	139.52
			60	139.52
			5	139.52
			100	139.52
			84	139.52
			20	139.52
			1	139.52
			35	139.52
			86	139.52
			3	139.52
			9	139.52
			100	139.52
			20	139.52
03/04/2025	08:27:08.218	250		139.56
			250	139.56
			250	139.56
03/04/2025	08:27:00.267	25		139.98
			25	139.98
			25	139.98
03/04/2025	08:26:51.189	2		139.98
			2	139.98
			2	139.98
03/04/2025	08:26:40.721	45		139.98
			45	139.98
			45	139.98
03/04/2025	08:26:40.439	36		139.98
			25	139.98
			36	139.98
			7	139.98
			4	139.98
03/04/2025	08:25:47.049	45		139.54
			45	139.54
			45	139.54
03/04/2025	08:25:42.465	50		139.54
			50	139.54
			50	139.54
03/04/2025	08:25:32.538	75		139.54
			75	139.54
			75	139.54
03/04/2025	08:25:28.677	10		139.98
			10	139.98
			10	139.98
03/04/2025	08:25:23.345	2		139.98
			2	139.98
			2	139.98
03/04/2025	08:25:13.232	10		139.98
			10	139.98
			10	139.98
03/04/2025	08:25:03.798	60		139.54
			60	139.54
			60	139.54
03/04/2025	08:24:58.701	25		139.06
			25	139.06
			25	139.06
03/04/2025	08:24:39.613	45		139.98
			45	139.98
			45	139.98
03/04/2025	08:24:33.343	473		139.14
			20	139.14
			135	139.14
			15	139.14
			170	139.14
			10	139.14
			81	139.14
			256	139.14
			97	139.14
			7	139.14
			5	139.14
			40	139.14
			10	139.14
			50	139.14
			50	139.14
03/04/2025	08:22:47.668	300		139.50
			300	139.50
			300	139.50
03/04/2025	08:22:20.270	736		139.80
			736	139.80
			736	139.80
03/04/2025	08:22:14.429	254		139.78
			254	139.78
			254	139.78
03/04/2025	08:22:13.623	40		139.78
			40	139.78
			40	139.78
03/04/2025	08:22:09.484	112		139.50
			112	139.50
			112	139.50
03/04/2025	08:21:59.094	75		139.50
			50	139.50
			70	139.50
			25	139.50
			5	139.50
03/04/2025	08:21:01.128	300		139.48
			40	139.48
			260	139.48
			300	139.48
03/04/2025	08:20:48.197	8		139.78
			8	139.78
			8	139.78
03/04/2025	08:20:42.618	47		139.50
			35	139.50
			12	139.50
			47	139.50
03/04/2025	08:20:39.016	300		139.48
			300	139.48
			300	139.48
03/04/2025	08:20:28.274	110		139.48
			10	139.48
			4	139.48
			100	139.48
			106	139.48
03/04/2025	08:19:26.628	300		139.46
			300	139.46
			300	139.46
03/04/2025	08:19:26.394	8		139.46
			8	139.46
			8	139.46
03/04/2025	08:19:26.171	42		138.92
			42	138.92
			42	138.92
03/04/2025	08:19:21.325	5		139.46
			5	139.46
			5	139.46
03/04/2025	08:19:16.996	14		139.46
			14	139.46
			14	139.46
03/04/2025	08:19:11.360	310		139.40
			310	139.40
			10	139.40
			300	139.40
03/04/2025	08:18:44.783	254		139.40
			254	139.40
			254	139.40
03/04/2025	08:18:44.245	6		139.40
			6	139.40
			6	139.40
03/04/2025	08:18:44.175	5		139.40
			5	139.40
			5	139.40
03/04/2025	08:18:33.065	38		138.92
			38	138.92
			38	138.92
03/04/2025	08:18:31.364	8		138.92
			8	138.92
			8	138.92
03/04/2025	08:18:28.273	20		138.92
			20	138.92
			20	138.92
03/04/2025	08:18:13.199	300		139.20
			300	139.20
			300	139.20
03/04/2025	08:18:08.871	2		139.40
			2	139.40
			2	139.40
03/04/2025	08:18:01.183	20		139.40
			20	139.40
			20	139.40
03/04/2025	08:17:59.996	32		139.40
			32	139.40
			32	139.40
03/04/2025	08:17:59.107	1		139.40
			1	139.40
			1	139.40
03/04/2025	08:17:53.810	50		139.40
			50	139.40
			50	139.40
03/04/2025	08:16:58.193	145		139.00
			115	139.00
			25	139.00
			30	139.00
			120	139.00
03/04/2025	08:16:37.644	85		139.40
			85	139.40
			85	139.40
03/04/2025	08:16:35.613	137		139.40
			137	139.40
			137	139.40
03/04/2025	08:16:26.550	25		139.02
			25	139.02
			25	139.02
03/04/2025	08:16:23.530	7		139.40
			7	139.40
			7	139.40
03/04/2025	08:16:23.236	100		139.40
			100	139.40
			100	139.40
03/04/2025	08:16:20.413	1 690		139.00
			1 190	139.00
			1 690	139.00
			500	139.00
03/04/2025	08:16:15.822	100		138.98
			100	138.98
			100	138.98
03/04/2025	08:16:14.826	100		138.98
			100	138.98
			100	138.98
03/04/2025	08:16:07.579	2 010		139.00
			10	139.00
			2 000	139.00
			2 010	139.00
03/04/2025	08:16:02.679	200		138.98
			200	138.98
			200	138.98
03/04/2025	08:16:01.961	100		138.98
			100	138.98
			100	138.98
03/04/2025	08:16:01.281	1		138.98
			1	138.98
			1	138.98
03/04/2025	08:15:58.866	691		138.98
			691	138.98
			691	138.98
03/04/2025	08:15:54.226	691		138.98
			651	138.98
			40	138.98
			691	138.98
03/04/2025	08:15:48.550	691		138.98
			8	138.98
			20	138.98
			631	138.98
			200	138.98
			400	138.98
			40	138.98
			30	138.98
			3	138.98
			50	138.98
03/04/2025	08:14:54.487	300		139.40
			300	139.40
			300	139.40
03/04/2025	08:14:43.384	65		139.40
			65	139.40
			65	139.40
03/04/2025	08:14:40.528	4		139.96
			4	139.96
			4	139.96
03/04/2025	08:14:36.908	300		139.82
			300	139.82
			300	139.82
03/04/2025	08:14:14.952	200		139.80
			200	139.80
			200	139.80
03/04/2025	08:14:13.569	15		139.40
			15	139.40
			15	139.40
03/04/2025	08:14:07.677	15		139.80
			15	139.80
			15	139.80
03/04/2025	08:14:02.915	20		139.40
			20	139.40
			20	139.40
03/04/2025	08:13:24.230	24		139.56
			24	139.56
			24	139.56
03/04/2025	08:13:07.693	80		139.56
			80	139.56
			80	139.56
03/04/2025	08:13:02.871	151		139.54
			151	139.54
			151	139.54
03/04/2025	08:12:57.526	2		139.80
			2	139.80
			2	139.80
03/04/2025	08:12:50.754	216		139.24
			21	139.24
			195	139.24
			216	139.24
03/04/2025	08:12:39.060	512		139.24
			10	139.24
			40	139.24
			11	139.24
			35	139.24
			4	139.24
			3	139.24
			5	139.24
			4	139.24
			32	139.24
			42	139.24
			1	139.24
			200	139.24
			36	139.24
			10	139.24
			116	139.24
			2	139.24
			40	139.24
			2	139.24
			3	139.24
			8	139.24
			30	139.24
			300	139.24
			50	139.24
			15	139.24
			25	139.24
03/04/2025	08:05:14.033	115		139.02
			115	139.02
			115	139.02
03/04/2025	08:05:11.056	20		139.02
			20	139.02
			20	139.02
03/04/2025	08:05:09.075	10		139.80
			7	139.80
			10	139.80
			3	139.80
03/04/2025	08:05:09.012	8		139.02
			8	139.02
			8	139.02
03/04/2025	08:04:40.254	50		139.02
			50	139.02
			50	139.02
03/04/2025	08:04:31.046	10		139.02
			2	139.02
			8	139.02
			10	139.02
03/04/2025	08:04:19.600	162		139.50
			55	139.50
			50	139.50
			87	139.50
			107	139.50
			25	139.50
03/04/2025	08:03:45.688	204		139.52
			204	139.52
			204	139.52
03/04/2025	08:03:38.658	153		139.40
			100	139.40
			3	139.40
			50	139.40
			3	139.40
			150	139.40
03/04/2025	08:03:17.898	290		139.40
			30	139.40
			290	139.40
			200	139.40
			20	139.40
			40	139.40
03/04/2025	08:03:13.000	475		139.32
			65	139.32
			150	139.32
			11	139.32
			9	139.32
			14	139.32
			10	139.32
			15	139.32
			10	139.32
			1	139.32
			100	139.32
			55	139.32
			12	139.32
			45	139.32
			30	139.32
			300	139.32
			5	139.32
			80	139.32
			8	139.32
			30	139.32
03/04/2025	07:54:20.907	300		139.38
			300	139.38
			300	139.38
03/04/2025	07:54:06.775	2		139.02
			2	139.02
			2	139.02
03/04/2025	07:54:04.459	200		139.22
			200	139.22
			200	139.22
03/04/2025	07:53:23.409	254		139.50
			200	139.50
			30	139.50
			24	139.50
			254	139.50
03/04/2025	07:53:22.942	22		138.50
			7	138.50
			22	138.50
			15	138.50
03/04/2025	07:53:22.928	28		138.50
			15	138.50
			13	138.50
			28	138.50
03/04/2025	07:53:22.909	20		138.62
			20	138.62
			12	138.62
			5	138.62
			3	138.62
03/04/2025	07:53:10.570	791		138.78
			200	138.78
			40	138.78
			8	138.78
			30	138.78
			45	138.78
			70	138.78
			70	138.78
			18	138.78
			300	138.78
			25	138.78
			2	138.78
			5	138.78
			135	138.78
			1	138.78
			40	138.78
			25	138.78
			9	138.78
			70	138.78
			486	138.78
			3	138.78
03/04/2025	07:53:06.687	1 843		139.00
			105	139.00
			4	139.00
			13	139.00
			5	139.00
			40	139.00
			200	139.00
			15	139.00
			50	139.00
			35	139.00
			32	139.00
			25	139.00
			50	139.00
			8	139.00
			20	139.00
			10	139.00
			200	139.00
			6	139.00
			8	139.00
			9	139.00
			7	139.00
			14	139.00
			14	139.00
			20	139.00
			100	139.00
			5	139.00
			25	139.00
			20	139.00
			100	139.00
			7	139.00
			7	139.00
			20	139.00
			15	139.00
			8	139.00
			50	139.00
			50	139.00
			10	139.00
			5	139.00
			300	139.00
			30	139.00
			15	139.00
			40	139.00
			4	139.00
			300	139.00
			836	139.00
			4	139.00
			35	139.00
			20	139.00
			5	139.00
			40	139.00
			200	139.00
			10	139.00
			10	139.00
			5	139.00
			4	139.00
			36	139.00
			480	139.00
03/04/2025	07:44:53.384	20		139.50
			10	139.50
			20	139.50
			10	139.50
03/04/2025	07:44:45.812	30		139.54
			30	139.54
			30	139.54
03/04/2025	07:44:42.490	30		139.54
			30	139.54
			30	139.54
03/04/2025	07:43:49.050	30		139.50
			30	139.50
			30	139.50
03/04/2025	07:43:32.079	94		139.50
			94	139.50
			94	139.50
03/04/2025	07:41:55.148	300		140.00
			300	140.00
			300	140.00
03/04/2025	07:41:50.217	25		140.00
			25	140.00
			25	140.00
03/04/2025	07:41:35.359	310		139.50
			300	139.50
			310	139.50
			10	139.50
03/04/2025	07:41:31.041	157		139.50
			157	139.50
			157	139.50
03/04/2025	07:41:04.327	21		139.50
			21	139.50
			21	139.50
03/04/2025	07:40:51.622	40		139.50
			40	139.50
			40	139.50
03/04/2025	07:40:04.029	150		139.50
			150	139.50
			10	139.50
			6	139.50
			15	139.50
			72	139.50
			40	139.50
			7	139.50
03/04/2025	07:39:28.837	237		139.52
			237	139.52
			237	139.52
03/04/2025	07:39:24.505	951		139.52
			71	139.52
			100	139.52
			10	139.52
			35	139.52
			8	139.52
			10	139.52
			5	139.52
			25	139.52
			50	139.52
			30	139.52
			25	139.52
			50	139.52
			14	139.52
			10	139.52
			199	139.52
			80	139.52
			15	139.52
			59	139.52
			100	139.52
			12	139.52
			10	139.52
			20	139.52
			75	139.52
			12	139.52
			6	139.52
			86	139.52
			200	139.52
			10	139.52
			35	139.52
			76	139.52
			12	139.52
			50	139.52
			10	139.52
			15	139.52
			5	139.52
			100	139.52
			8	139.52
			25	139.52
			14	139.52
			25	139.52
			200	139.52
03/04/2025	07:39:09.580	1 161		140.00
			40	140.00
			10	140.00
			10	140.00
			65	140.00
			100	140.00
			10	140.00
			40	140.00
			63	140.00
			10	140.00
			8	140.00
			3	140.00
			5	140.00
			130	140.00
			17	140.00
			18	140.00
			8	140.00
			10	140.00
			40	140.00
			20	140.00
			4	140.00
			10	140.00
			50	140.00
			15	140.00
			20	140.00
			948	140.00
			7	140.00
			4	140.00
			5	140.00
			10	140.00
			2	140.00
			60	140.00
			12	140.00
			2	140.00
			5	140.00
			5	140.00
			2	140.00
			20	140.00
			15	140.00
			15	140.00
			5	140.00
			12	140.00
			60	140.00
			54	140.00
			20	140.00
			35	140.00
			2	140.00
			5	140.00
			60	140.00
			2	140.00
			41	140.00
			15	140.00
			9	140.00
			5	140.00
			60	140.00
			5	140.00
			75	140.00
			7	140.00
			15	140.00
			10	140.00
			2	140.00
			5	140.00
03/04/2025	07:39:04.849	228		140.02
			4	140.02
			6	140.02
			107	140.02
			34	140.02
			190	140.02
			20	140.02
			4	140.02
			50	140.02
			11	140.02
			25	140.02
			5	140.02
03/04/2025	07:38:46.723	957		140.50
			25	140.50
			5	140.50
			565	140.50
			300	140.50
			957	140.50
			27	140.50
			10	140.50
			15	140.50
			10	140.50
03/04/2025	07:38:45.664	155		140.68
			10	140.68
			155	140.68
			145	140.68
03/04/2025	07:38:38.621	166		140.70
			15	140.70
			5	140.70
			100	140.70
			166	140.70
			46	140.70
03/04/2025	07:38:29.284	435		140.70
			35	140.70
			382	140.70
			400	140.70
			35	140.70
			18	140.70
03/04/2025	07:38:21.011	300		141.00
			22	141.00
			8	141.00
			35	141.00
			5	141.00
			35	141.00
			5	141.00
			5	141.00
			4	141.00
			60	141.00
			15	141.00
			7	141.00
			15	141.00
			72	141.00
			12	141.00
			300	141.00
03/04/2025	07:38:13.774	300		141.02
			300	141.02
			300	141.02
03/04/2025	07:38:04.691	22		141.02
			11	141.02
			22	141.02
			11	141.02
03/04/2025	07:38:00.323	713		141.02
			13	141.02
			60	141.02
			8	141.02
			20	141.02
			20	141.02
			2	141.02
			10	141.02
			5	141.02
			103	141.02
			565	141.02
			95	141.02
			39	141.02
			32	141.02
			50	141.02
			2	141.02
			38	141.02
			20	141.02
			30	141.02
			2	141.02
			30	141.02
			8	141.02
			1	141.02
			125	141.02
			70	141.02
			20	141.02
			5	141.02
			15	141.02
			35	141.02
			3	141.02
03/04/2025	07:37:36.489	2 897		141.50
			50	141.50
			50	141.50
			15	141.50
			3	141.50
			30	141.50
			15	141.50
			13	141.50
			10	141.50
			67	141.50
			5	141.50
			5	141.50
			4	141.50
			3	141.50
			6	141.50
			100	141.50
			17	141.50
			20	141.50
			4	141.50
			15	141.50
			15	141.50
			21	141.50
			35	141.50
			40	141.50
			50	141.50
			80	141.50
			5	141.50
			200	141.50
			20	141.50
			565	141.50
			6	141.50
			10	141.50
			35	141.50
			200	141.50
			25	141.50
			12	141.50
			15	141.50
			7	141.50
			50	141.50
			144	141.50
			9	141.50
			10	141.50
			8	141.50
			100	141.50
			5	141.50
			70	141.50
			4	141.50
			20	141.50
			80	141.50
			5	141.50
			13	141.50
			2	141.50
			7	141.50
			5	141.50
			11	141.50
			5	141.50
			3	141.50
			35	141.50
			200	141.50
			10	141.50
			100	141.50
			8	141.50
			30	141.50
			12	141.50
			29	141.50
			20	141.50
			4	141.50
			67	141.50
			10	141.50
			25	141.50
			3	141.50
			50	141.50
			10	141.50
			35	141.50
			50	141.50
			5	141.50
			20	141.50
			80	141.50
			100	141.50
			80	141.50
			50	141.50
			7	141.50
			5	141.50
			3	141.50
			1	141.50
			30	141.50
			17	141.50
			7	141.50
			40	141.50
			5	141.50
			8	141.50
			200	141.50
			1	141.50
			15	141.50
			18	141.50
			10	141.50
			17	141.50
			8	141.50
			20	141.50
			33	141.50
			3	141.50
			20	141.50
			6	141.50
			30	141.50
			100	141.50
			5	141.50
			110	141.50
			32	141.50
			5	141.50
			1 500	141.50
			2	141.50
			11	141.50
			50	141.50
			8	141.50
			40	141.50
			70	141.50

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 334.00
Ask: 1 335.00
Volume: 84 146
+2.97%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 12:53:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice