Alphabet Inc. Class A

302

275

297.30

Date Time Volume Order Volume Price
26/08/2026 13:00:21.630 2   297.30
      2 297.30
      2 297.30
26/08/2026 12:59:39.625 50   297.50
      50 297.50
      50 297.50
26/08/2026 12:58:56.478 1   297.30
      1 297.30
      1 297.30
26/08/2026 12:54:42.712 40   297.45
      40 297.45
      40 297.45
26/08/2026 12:53:09.721 12   297.50
      12 297.50
      12 297.50
26/08/2026 12:52:09.636 11   297.50
      11 297.50
      11 297.50
26/08/2026 12:51:15.470 4   297.30
      4 297.30
      4 297.30
26/08/2026 12:51:02.200 2   297.45
      2 297.45
      2 297.45
26/08/2026 12:50:47.100 4   297.45
      4 297.45
      4 297.45
26/08/2026 12:46:51.822 2   297.50
      2 297.50
      2 297.50
26/08/2026 12:45:00.305 1   297.45
      1 297.45
      1 297.45
26/08/2026 12:42:52.369 11   297.30
      11 297.30
      11 297.30
26/08/2026 12:42:07.918 2   297.30
      2 297.30
      2 297.30
26/08/2026 12:40:43.938 2   297.30
      2 297.30
      2 297.30
26/08/2026 12:40:43.200 51   297.45
      51 297.45
      51 297.45
26/08/2026 12:40:17.538 2   297.30
      2 297.30
      2 297.30
26/08/2026 12:39:24.290 8   297.45
      8 297.45
      8 297.45
26/08/2026 12:39:06.121 1   297.45
      1 297.45
      1 297.45
26/08/2026 12:37:39.838 89   297.10
      89 297.10
      89 297.10
26/08/2026 12:37:30.540 4   297.35
      4 297.35
      4 297.35
26/08/2026 12:34:51.036 40   297.25
      40 297.25
      40 297.25
26/08/2026 12:33:19.326 7   297.05
      7 297.05
      7 297.05
26/08/2026 12:33:07.373 3   297.05
      3 297.05
      3 297.05
26/08/2026 12:32:46.573 1   297.20
      1 297.20
      1 297.20
26/08/2026 12:32:25.025 10   297.05
      10 297.05
      10 297.05
26/08/2026 12:31:47.980 4   297.25
      4 297.25
      4 297.25
26/08/2026 12:30:05.238 30   297.25
      30 297.25
      30 297.25
26/08/2026 12:28:32.892 9   297.20
      9 297.20
      9 297.20
26/08/2026 12:27:53.661 1   297.35
      1 297.35
      1 297.35
26/08/2026 12:26:40.151 30   297.15
      30 297.15
      30 297.15
26/08/2026 12:23:42.297 7   297.05
      7 297.05
      7 297.05
26/08/2026 12:23:38.688 1   297.05
      1 297.05
      1 297.05
26/08/2026 12:23:15.084 8   297.30
      8 297.30
      8 297.30
26/08/2026 12:22:56.044 8   297.30
      8 297.30
      8 297.30
26/08/2026 12:22:52.045 7   297.05
      7 297.05
      7 297.05
26/08/2026 12:21:15.706 1   297.35
      1 297.35
      1 297.35
26/08/2026 12:18:57.293 30   297.05
      30 297.05
      30 297.05
26/08/2026 12:18:08.062 3   297.05
      3 297.05
      3 297.05
26/08/2026 12:17:37.614 10   297.30
      10 297.30
      10 297.30
26/08/2026 12:17:07.410 3   297.05
      3 297.05
      3 297.05
26/08/2026 12:16:54.654 2   297.30
      2 297.30
      2 297.30
26/08/2026 12:13:13.772 4   297.05
      4 297.05
      4 297.05
26/08/2026 12:12:38.356 1   297.25
      1 297.25
      1 297.25
26/08/2026 12:12:37.183 7   297.25
      7 297.25
      7 297.25
26/08/2026 12:12:36.972 21   297.25
      21 297.25
      21 297.25
26/08/2026 12:12:36.844 3   297.25
      3 297.25
      3 297.25
26/08/2026 12:12:36.599 2   297.25
      2 297.25
      2 297.25
26/08/2026 12:12:36.493 3   297.25
      3 297.25
      3 297.25
26/08/2026 12:12:36.279 9   297.25
      9 297.25
      9 297.25
26/08/2026 12:12:36.069 2   297.25
      2 297.25
      2 297.25
26/08/2026 12:12:35.905 6   297.25
      6 297.25
      6 297.25
26/08/2026 12:12:19.307 2   297.25
      2 297.25
      2 297.25
26/08/2026 12:10:35.181 1   297.35
      1 297.35
      1 297.35
26/08/2026 12:10:32.522 4   297.35
      4 297.35
      4 297.35
26/08/2026 12:10:08.537 2   297.40
      2 297.40
      2 297.40
26/08/2026 12:09:52.020 3   297.25
      3 297.25
      3 297.25
26/08/2026 12:09:22.276 1   297.25
      1 297.25
      1 297.25
26/08/2026 12:08:59.781 20   297.25
      20 297.25
      20 297.25
26/08/2026 12:07:54.381 3   297.30
      3 297.30
      3 297.30
26/08/2026 12:06:22.892 3   297.25
      3 297.25
      3 297.25
26/08/2026 12:05:56.258 20   297.45
      20 297.45
      20 297.45
26/08/2026 12:05:37.467 3   297.25
      3 297.25
      3 297.25
26/08/2026 12:05:11.312 1   297.45
      1 297.45
      1 297.45
26/08/2026 12:01:14.324 22   297.30
      6 297.30
      16 297.30
      22 297.30
26/08/2026 12:00:12.200 5   297.45
      5 297.45
      5 297.45
26/08/2026 11:57:23.796 33   297.45
      33 297.45
      33 297.45
26/08/2026 11:54:47.954 75   297.25
      75 297.25
      71 297.25
      4 297.25
26/08/2026 11:54:09.367 35   297.05
      35 297.05
      35 297.05
26/08/2026 11:52:10.334 14   297.25
      14 297.25
      14 297.25
26/08/2026 11:52:02.488 10   297.05
      10 297.05
      10 297.05
26/08/2026 11:51:22.235 10   297.25
      10 297.25
      10 297.25
26/08/2026 11:50:23.070 67   297.10
      67 297.10
      67 297.10
26/08/2026 11:49:08.916 70   297.10
      70 297.10
      70 297.10
26/08/2026 11:46:25.645 21   297.15
      21 297.15
      21 297.15
26/08/2026 11:46:23.368 3   297.15
      3 297.15
      3 297.15
26/08/2026 11:46:16.611 1   297.40
      1 297.40
      1 297.40
26/08/2026 11:44:43.889 12   297.40
      12 297.40
      12 297.40
26/08/2026 11:44:00.275 30   297.20
      30 297.20
      30 297.20
26/08/2026 11:43:35.509 17   297.35
      17 297.35
      17 297.35
26/08/2026 11:42:24.340 5   297.35
      5 297.35
      5 297.35
26/08/2026 11:42:23.931 13   297.35
      13 297.35
      13 297.35
26/08/2026 11:40:06.654 10   297.15
      10 297.15
      10 297.15
26/08/2026 11:39:25.966 40   297.15
      40 297.15
      40 297.15
26/08/2026 11:38:32.881 2   297.35
      2 297.35
      2 297.35
26/08/2026 11:37:05.382 2   297.15
      2 297.15
      2 297.15
26/08/2026 11:36:34.509 2   297.35
      2 297.35
      2 297.35
26/08/2026 11:35:52.503 5   297.10
      5 297.10
      5 297.10
26/08/2026 11:33:42.489 5   297.35
      5 297.35
      5 297.35
26/08/2026 11:33:27.311 35   297.15
      35 297.15
      35 297.15
26/08/2026 11:32:45.019 75   297.15
      75 297.15
      75 297.15
26/08/2026 11:32:11.567 50   297.35
      50 297.35
      50 297.35
26/08/2026 11:31:54.773 3   297.35
      3 297.35
      3 297.35
26/08/2026 11:31:33.932 10   297.35
      10 297.35
      10 297.35
26/08/2026 11:28:22.357 25   297.20
      25 297.20
      25 297.20
26/08/2026 11:27:23.794 24   297.15
      24 297.15
      24 297.15
26/08/2026 11:27:17.619 11   297.15
      11 297.15
      11 297.15
26/08/2026 11:27:09.570 1   297.35
      1 297.35
      1 297.35
26/08/2026 11:22:47.881 1   297.45
      1 297.45
      1 297.45
26/08/2026 11:22:39.173 50   297.25
      50 297.25
      50 297.25
26/08/2026 11:21:46.440 4   297.50
      4 297.50
      4 297.50
26/08/2026 11:17:16.004 120   297.30
      120 297.30
      120 297.30
26/08/2026 11:15:43.174 16   297.35
      16 297.35
      16 297.35
26/08/2026 11:15:21.263 10   297.35
      10 297.35
      10 297.35
26/08/2026 11:11:29.306 142   297.50
      142 297.50
      142 297.50
26/08/2026 11:09:01.950 30   297.50
      30 297.50
      30 297.50
26/08/2026 11:07:33.546 9   297.30
      9 297.30
      9 297.30
26/08/2026 11:07:04.270 10   297.30
      10 297.30
      10 297.30
26/08/2026 11:04:58.744 1   297.55
      1 297.55
      1 297.55
26/08/2026 11:03:58.620 7   297.80
      7 297.80
      7 297.80
26/08/2026 11:03:01.041 1   297.75
      1 297.75
      1 297.75
26/08/2026 11:02:11.775 10   297.60
      10 297.60
      10 297.60
26/08/2026 11:01:10.456 1   297.55
      1 297.55
      1 297.55
26/08/2026 10:59:16.349 25   297.30
      25 297.30
      25 297.30
26/08/2026 10:59:14.093 1   297.40
      1 297.40
      1 297.40
26/08/2026 10:59:02.481 10   297.40
      10 297.40
      10 297.40
26/08/2026 10:58:51.834 7   297.25
      7 297.25
      7 297.25
26/08/2026 10:55:07.350 3   297.10
      3 297.10
      3 297.10
26/08/2026 10:55:00.086 1   297.25
      1 297.25
      1 297.25
26/08/2026 10:54:45.495 1   297.25
      1 297.25
      1 297.25
26/08/2026 10:53:01.479 1   297.05
      1 297.05
      1 297.05
26/08/2026 10:52:00.409 3   297.25
      3 297.25
      3 297.25
26/08/2026 10:51:20.982 219   297.05
      219 297.05
      219 297.05
26/08/2026 10:47:22.905 1   297.25
      1 297.25
      1 297.25
26/08/2026 10:46:59.558 20   297.00
      20 297.00
      20 297.00
26/08/2026 10:44:22.346 4   297.00
      4 297.00
      4 297.00
26/08/2026 10:43:12.700 6   297.25
      6 297.25
      6 297.25
26/08/2026 10:42:57.292 38   297.05
      38 297.05
      38 297.05
26/08/2026 10:42:52.335 25   297.05
      25 297.05
      25 297.05
26/08/2026 10:42:44.774 15   296.90
      15 296.90
      15 296.90
26/08/2026 10:41:16.312 3   297.00
      3 297.00
      3 297.00
26/08/2026 10:41:07.691 33   297.00
      33 297.00
      33 297.00
26/08/2026 10:40:49.531 52   297.00
      52 297.00
      52 297.00
26/08/2026 10:39:10.429 100   296.90
      100 296.90
      100 296.90
26/08/2026 10:38:24.882 35   297.05
      35 297.05
      35 297.05
26/08/2026 10:37:45.246 1   297.00
      1 297.00
      1 297.00
26/08/2026 10:34:38.198 22   297.00
      22 297.00
      22 297.00
26/08/2026 10:34:06.865 7   296.90
      7 296.90
      7 296.90
26/08/2026 10:33:59.704 9   296.75
      9 296.75
      9 296.75
26/08/2026 10:30:30.218 5   296.80
      5 296.80
      5 296.80
26/08/2026 10:29:59.704 5   296.75
      5 296.75
      5 296.75
26/08/2026 10:29:26.823 17   296.80
      17 296.80
      17 296.80
26/08/2026 10:26:06.072 34   296.55
      34 296.55
      34 296.55
26/08/2026 10:24:40.629 9   296.75
      9 296.75
      9 296.75
26/08/2026 10:24:35.698 38   296.45
      38 296.45
      38 296.45
26/08/2026 10:24:32.571 6   296.45
      3 296.45
      6 296.45
      3 296.45
26/08/2026 10:22:27.539 3   296.70
      3 296.70
      3 296.70
26/08/2026 10:21:50.519 40   296.65
      40 296.65
      40 296.65
26/08/2026 10:21:37.923 14   296.65
      14 296.65
      14 296.65
26/08/2026 10:21:37.672 5   296.65
      5 296.65
      5 296.65
26/08/2026 10:20:01.711 90   296.65
      90 296.65
      90 296.65
26/08/2026 10:17:37.491 3   296.55
      3 296.55
      3 296.55
26/08/2026 10:17:07.753 1   296.65
      1 296.65
      1 296.65
26/08/2026 10:12:34.112 3   296.80
      3 296.80
      3 296.80
26/08/2026 10:11:49.674 5   296.55
      5 296.55
      5 296.55
26/08/2026 10:11:08.616 10   296.80
      10 296.80
      10 296.80
26/08/2026 10:11:02.921 1   296.80
      1 296.80
      1 296.80
26/08/2026 10:09:18.394 10   297.05
      10 297.05
      10 297.05
26/08/2026 10:05:21.555 2   296.90
      2 296.90
      2 296.90
26/08/2026 10:03:17.594 15   296.85
      15 296.85
      15 296.85
26/08/2026 10:02:31.347 33   297.05
      33 297.05
      33 297.05
26/08/2026 10:01:36.730 3   297.10
      3 297.10
      3 297.10
26/08/2026 10:00:55.113 4   297.10
      4 297.10
      4 297.10
26/08/2026 09:59:59.371 120   297.15
      120 297.15
      120 297.15
26/08/2026 09:57:17.969 13   297.25
      13 297.25
      13 297.25
26/08/2026 09:56:06.429 6   297.00
      6 297.00
      6 297.00
26/08/2026 09:53:44.377 2   297.25
      2 297.25
      2 297.25
26/08/2026 09:53:25.302 10   297.25
      10 297.25
      10 297.25
26/08/2026 09:52:57.288 100   297.00
      100 297.00
      100 297.00
26/08/2026 09:50:25.849 5   297.25
      5 297.25
      5 297.25
26/08/2026 09:50:21.390 7   297.25
      7 297.25
      7 297.25
26/08/2026 09:49:14.648 3   297.25
      3 297.25
      3 297.25
26/08/2026 09:47:39.858 14   297.15
      14 297.15
      14 297.15
26/08/2026 09:47:11.680 3   297.00
      3 297.00
      3 297.00
26/08/2026 09:47:07.640 3   297.00
      3 297.00
      3 297.00
26/08/2026 09:47:06.500 1   297.15
      1 297.15
      1 297.15
26/08/2026 09:46:48.028 1   297.20
      1 297.20
      1 297.20
26/08/2026 09:46:47.045 1   297.20
      1 297.20
      1 297.20
26/08/2026 09:45:43.012 1   297.00
      1 297.00
      1 297.00
26/08/2026 09:44:23.963 74   297.00
      4 297.00
      65 297.00
      74 297.00
      5 297.00
26/08/2026 09:43:39.708 30   297.10
      30 297.10
      30 297.10
26/08/2026 09:42:49.128 4   297.25
      4 297.25
      4 297.25
26/08/2026 09:42:16.013 1   297.30
      1 297.30
      1 297.30
26/08/2026 09:42:11.057 4   297.20
      4 297.20
      4 297.20
26/08/2026 09:38:57.986 3   297.30
      3 297.30
      3 297.30
26/08/2026 09:36:50.042 25   297.05
      25 297.05
      25 297.05
26/08/2026 09:33:47.375 7   297.20
      7 297.20
      7 297.20
26/08/2026 09:32:57.674 10   296.90
      10 296.90
      10 296.90
26/08/2026 09:32:57.105 12   296.90
      12 296.90
      12 296.90
26/08/2026 09:32:25.597 2   297.20
      2 297.20
      2 297.20
26/08/2026 09:32:07.327 3   296.90
      3 296.90
      3 296.90
26/08/2026 09:31:54.014 1   297.20
      1 297.20
      1 297.20
26/08/2026 09:29:45.596 8   297.20
      8 297.20
      8 297.20
26/08/2026 09:29:27.664 31   297.00
      10 297.00
      21 297.00
      31 297.00
26/08/2026 09:27:53.761 5   297.05
      5 297.05
      5 297.05
26/08/2026 09:27:38.736 30   297.25
      30 297.25
      30 297.25
26/08/2026 09:26:54.004 100   297.25
      100 297.25
      100 297.25
26/08/2026 09:25:46.992 1   297.05
      1 297.05
      1 297.05
26/08/2026 09:25:38.921 17   297.05
      17 297.05
      17 297.05
26/08/2026 09:23:58.559 2   297.25
      2 297.25
      2 297.25
26/08/2026 09:23:01.893 1   297.25
      1 297.25
      1 297.25
26/08/2026 09:21:24.360 3   297.05
      3 297.05
      3 297.05
26/08/2026 09:21:20.715 40   297.05
      30 297.05
      10 297.05
      40 297.05
26/08/2026 09:18:09.112 2   297.30
      2 297.30
      2 297.30
26/08/2026 09:15:27.976 20   297.45
      20 297.45
      20 297.45
26/08/2026 09:15:09.743 10   297.20
      10 297.20
      10 297.20
26/08/2026 09:11:46.665 1   297.35
      1 297.35
      1 297.35
26/08/2026 09:11:15.573 17   297.40
      17 297.40
      17 297.40
26/08/2026 09:11:11.329 2   297.20
      2 297.20
      2 297.20
26/08/2026 09:08:21.458 30   297.40
      30 297.40
      30 297.40
26/08/2026 09:05:17.627 1   297.25
      1 297.25
      1 297.25
26/08/2026 09:04:55.027 30   297.20
      30 297.20
      30 297.20
26/08/2026 09:04:10.346 25   297.95
      25 297.95
      25 297.95
26/08/2026 09:00:51.463 4   297.95
      4 297.95
      4 297.95
26/08/2026 08:59:36.266 1   297.35
      1 297.35
      1 297.35
26/08/2026 08:59:18.304 200   297.35
      185 297.35
      15 297.35
      200 297.35
26/08/2026 08:57:40.175 17   297.95
      17 297.95
      17 297.95
26/08/2026 08:56:12.794 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:53:33.813 4   297.95
      4 297.95
      4 297.95
26/08/2026 08:53:12.027 10   297.95
      10 297.95
      10 297.95
26/08/2026 08:52:08.822 107   297.35
      107 297.35
      107 297.35
26/08/2026 08:52:07.909 15   297.95
      15 297.95
      15 297.95
26/08/2026 08:51:07.489 3   297.25
      3 297.25
      3 297.25
26/08/2026 08:50:44.403 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:49:34.997 26   297.15
      1 297.15
      10 297.15
      15 297.15
      26 297.15
26/08/2026 08:49:34.012 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:48:19.146 5   297.95
      5 297.95
      5 297.95
26/08/2026 08:44:46.943 1   297.05
      1 297.05
      1 297.05
26/08/2026 08:44:39.570 5   297.85
      5 297.85
      5 297.85
26/08/2026 08:43:55.723 1   297.85
      1 297.85
      1 297.85
26/08/2026 08:38:50.469 1   297.85
      1 297.85
      1 297.85
26/08/2026 08:38:38.531 17   297.85
      17 297.85
      17 297.85
26/08/2026 08:33:59.954 62   297.10
      62 297.10
      62 297.10
26/08/2026 08:33:55.420 5   297.05
      5 297.05
      5 297.05
26/08/2026 08:33:46.045 105   297.10
      105 297.10
      105 297.10
26/08/2026 08:32:55.198 4   297.95
      4 297.95
      4 297.95
26/08/2026 08:32:19.062 50   297.10
      50 297.10
      50 297.10
26/08/2026 08:32:07.323 3   297.10
      3 297.10
      3 297.10
26/08/2026 08:32:00.208 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:30:26.705 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:30:22.070 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:30:07.603 3   297.10
      3 297.10
      3 297.10
26/08/2026 08:30:04.323 1   297.95
      1 297.95
      1 297.95
26/08/2026 08:27:49.542 17   297.10
      17 297.10
      17 297.10
26/08/2026 08:25:46.067 2   297.10
      2 297.10
      2 297.10
26/08/2026 08:25:26.109 40   298.00
      40 298.00
      40 298.00
26/08/2026 08:24:30.638 1   298.00
      1 298.00
      1 298.00
26/08/2026 08:23:40.102 1   298.00
      1 298.00
      1 298.00
26/08/2026 08:21:06.958 9   298.00
      9 298.00
      9 298.00
26/08/2026 08:16:18.439 1   298.00
      1 298.00
      1 298.00
26/08/2026 08:10:47.002 19   297.10
      19 297.10
      19 297.10
26/08/2026 08:10:32.453 1   297.10
      1 297.10
      1 297.10
26/08/2026 08:10:04.916 3   297.50
      3 297.50
      3 297.50
26/08/2026 08:04:24.952 2   297.10
      2 297.10
      2 297.10
26/08/2026 08:04:04.797 19   297.10
      19 297.10
      19 297.10
26/08/2026 08:03:03.654 1   298.00
      1 298.00
      1 298.00
26/08/2026 08:01:09.515 8   297.00
      8 297.00
      8 297.00
26/08/2026 08:00:18.405 1   297.00
      1 297.00
      1 297.00
26/08/2026 08:00:04.668 10   297.45
      10 297.45
      10 297.45
26/08/2026 08:00:03.441 1   298.00
      1 298.00
      1 298.00
26/08/2026 08:00:03.006 3   297.00
      3 297.00
      3 297.00
26/08/2026 07:57:11.035 34   297.00
      34 297.00
      34 297.00
26/08/2026 07:55:28.509 10   297.10
      10 297.10
      10 297.10
26/08/2026 07:55:26.202 3   297.30
      3 297.30
      3 297.30
26/08/2026 07:54:56.184 213   297.35
      213 297.35
      213 297.35
26/08/2026 07:54:55.781 37   297.35
      37 297.35
      37 297.35
26/08/2026 07:51:15.670 26   297.35
      26 297.35
      26 297.35
26/08/2026 07:49:39.641 250   297.35
      250 297.35
      250 297.35
26/08/2026 07:47:46.494 35   298.00
      35 298.00
      35 298.00
26/08/2026 07:46:30.139 14   297.35
      14 297.35
      14 297.35
26/08/2026 07:43:35.818 1   298.00
      1 298.00
      1 298.00
26/08/2026 07:35:25.138 1   298.00
      1 298.00
      1 298.00
26/08/2026 07:33:56.865 17   297.15
      17 297.15
      17 297.15
26/08/2026 07:31:18.104 14   297.50
      5 297.50
      1 297.50
      8 297.50
      14 297.50
26/08/2026 07:31:15.834 2   298.00
      2 298.00
      2 298.00
26/08/2026 07:31:14.952 63   298.00
      5 298.00
      2 298.00
      1 298.00
      3 298.00
      26 298.00
      2 298.00
      3 298.00
      20 298.00
      5 298.00
      1 298.00
      1 298.00
      1 298.00
      52 298.00
      3 298.00
      1 298.00
Copyright © 2026 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)