Alphabet Inc. Class A

2114

1660

267.80

    > >>

Date Time Volume Order Volume Price
02/01/2026 19:20:35.484 10   267.80
      10 267.80
      10 267.80
02/01/2026 19:20:08.400 10   267.90
      10 267.90
      10 267.90
02/01/2026 19:19:41.831 15   267.80
      15 267.80
      15 267.80
02/01/2026 19:19:33.229 3   268.00
      3 268.00
      3 268.00
02/01/2026 19:18:45.339 2   267.85
      2 267.85
      2 267.85
02/01/2026 19:16:11.447 2   267.60
      2 267.60
      2 267.60
02/01/2026 19:15:12.063 50   267.25
      50 267.25
      50 267.25
02/01/2026 19:14:51.629 10   267.45
      10 267.45
      10 267.45
02/01/2026 19:13:46.295 15   267.50
      15 267.50
      15 267.50
02/01/2026 19:13:24.551 2   267.50
      2 267.50
      2 267.50
02/01/2026 19:12:29.249 20   267.60
      20 267.60
      20 267.60
02/01/2026 19:12:17.253 3   267.70
      3 267.70
      3 267.70
02/01/2026 19:10:54.646 50   267.80
      50 267.80
      50 267.80
02/01/2026 19:09:46.829 35   267.40
      35 267.40
      35 267.40
02/01/2026 19:09:31.202 2   267.65
      2 267.65
      2 267.65
02/01/2026 19:09:08.565 112   267.60
      112 267.60
      112 267.60
02/01/2026 19:08:44.742 1   267.40
      1 267.40
      1 267.40
02/01/2026 19:06:20.263 20   267.85
      20 267.85
      20 267.85
02/01/2026 19:03:45.228 10   267.65
      10 267.65
      10 267.65
02/01/2026 19:00:07.357 6   267.40
      6 267.40
      6 267.40
02/01/2026 18:58:09.539 150   267.45
      150 267.45
      150 267.45
02/01/2026 18:57:03.458 1   267.55
      1 267.55
      1 267.55
02/01/2026 18:56:05.418 3   267.65
      3 267.65
      3 267.65
02/01/2026 18:55:50.387 2   267.40
      2 267.40
      2 267.40
02/01/2026 18:53:25.166 1   267.35
      1 267.35
      1 267.35
02/01/2026 18:53:11.523 1   267.55
      1 267.55
      1 267.55
02/01/2026 18:51:18.821 1   267.20
      1 267.20
      1 267.20
02/01/2026 18:50:56.886 30   266.95
      30 266.95
      30 266.95
02/01/2026 18:50:56.787 1   266.95
      1 266.95
      1 266.95
02/01/2026 18:50:35.175 25   267.20
      25 267.20
      25 267.20
02/01/2026 18:50:04.326 20   267.20
      20 267.20
      20 267.20
02/01/2026 18:49:23.928 10   267.00
      10 267.00
      10 267.00
02/01/2026 18:48:53.246 1   267.15
      1 267.15
      1 267.15
02/01/2026 18:48:50.663 4   267.20
      4 267.20
      4 267.20
02/01/2026 18:47:00.741 185   267.20
      185 267.20
      185 267.20
02/01/2026 18:46:55.457 4   267.40
      4 267.40
      4 267.40
02/01/2026 18:45:43.162 10   267.35
      10 267.35
      10 267.35
02/01/2026 18:45:29.836 3   267.30
      3 267.30
      3 267.30
02/01/2026 18:45:16.546 1   267.45
      1 267.45
      1 267.45
02/01/2026 18:43:15.883 8   267.20
      8 267.20
      8 267.20
02/01/2026 18:42:30.000 300   267.20
      300 267.20
      300 267.20
02/01/2026 18:42:05.195 1   267.05
      1 267.05
      1 267.05
02/01/2026 18:41:46.358 1   267.15
      1 267.15
      1 267.15
02/01/2026 18:41:43.810 2   267.15
      2 267.15
      2 267.15
02/01/2026 18:41:29.717 72   267.10
      72 267.10
      72 267.10
02/01/2026 18:40:04.179 3   267.10
      3 267.10
      3 267.10
02/01/2026 18:39:17.996 20   267.20
      20 267.20
      20 267.20
02/01/2026 18:39:11.249 1   267.20
      1 267.20
      1 267.20
02/01/2026 18:39:02.780 1   267.25
      1 267.25
      1 267.25
02/01/2026 18:38:19.997 13   267.15
      13 267.15
      13 267.15
02/01/2026 18:37:44.169 4   267.15
      4 267.15
      4 267.15
02/01/2026 18:37:23.235 4   267.20
      4 267.20
      4 267.20
02/01/2026 18:36:29.098 3   267.05
      3 267.05
      3 267.05
02/01/2026 18:36:17.344 37   267.35
      37 267.35
      37 267.35
02/01/2026 18:36:05.448 2   267.25
      2 267.25
      2 267.25
02/01/2026 18:35:04.520 3   267.30
      3 267.30
      3 267.30
02/01/2026 18:32:22.889 2   267.25
      2 267.25
      2 267.25
02/01/2026 18:32:18.454 4   267.45
      4 267.45
      4 267.45
02/01/2026 18:30:46.788 10   267.10
      10 267.10
      10 267.10
02/01/2026 18:30:07.875 8   267.15
      8 267.15
      8 267.15
02/01/2026 18:29:02.098 2   266.95
      2 266.95
      2 266.95
02/01/2026 18:27:15.500 8   266.90
      8 266.90
      8 266.90
02/01/2026 18:26:39.831 1   267.10
      1 267.10
      1 267.10
02/01/2026 18:26:26.573 10   267.20
      10 267.20
      10 267.20
02/01/2026 18:26:15.486 8   267.20
      8 267.20
      8 267.20
02/01/2026 18:24:49.844 2   267.15
      2 267.15
      2 267.15
02/01/2026 18:24:32.407 10   267.15
      6 267.15
      4 267.15
      10 267.15
02/01/2026 18:24:21.104 2   266.95
      2 266.95
      2 266.95
02/01/2026 18:23:12.596 4   266.85
      4 266.85
      4 266.85
02/01/2026 18:22:26.468 10   266.55
      10 266.55
      10 266.55
02/01/2026 18:21:15.306 1   266.55
      1 266.55
      1 266.55
02/01/2026 18:20:32.097 5   266.65
      5 266.65
      5 266.65
02/01/2026 18:19:53.609 850   266.70
      850 266.70
      850 266.70
02/01/2026 18:16:51.596 200   266.75
      200 266.75
      200 266.75
02/01/2026 18:16:41.783 10   266.70
      10 266.70
      10 266.70
02/01/2026 18:16:26.213 30   266.80
      30 266.80
      30 266.80
02/01/2026 18:16:20.952 2   266.80
      2 266.80
      2 266.80
02/01/2026 18:15:48.834 50   266.75
      50 266.75
      50 266.75
02/01/2026 18:15:37.140 22   266.70
      22 266.70
      22 266.70
02/01/2026 18:15:04.210 1   266.75
      1 266.75
      1 266.75
02/01/2026 18:14:08.731 15   266.70
      15 266.70
      15 266.70
02/01/2026 18:13:32.221 4   266.55
      4 266.55
      4 266.55
02/01/2026 18:12:48.825 12   266.45
      12 266.45
      12 266.45
02/01/2026 18:11:30.470 1   266.35
      1 266.35
      1 266.35
02/01/2026 18:08:56.625 23   265.90
      23 265.90
      23 265.90
02/01/2026 18:08:35.730 16   265.75
      16 265.75
      16 265.75
02/01/2026 18:08:26.129 8   265.95
      8 265.95
      8 265.95
02/01/2026 18:08:19.406 10   265.95
      10 265.95
      10 265.95
02/01/2026 18:08:19.078 4   265.75
      4 265.75
      4 265.75
02/01/2026 18:07:25.771 1   265.75
      1 265.75
      1 265.75
02/01/2026 18:06:15.879 15   265.90
      15 265.90
      15 265.90
02/01/2026 18:06:03.976 15   265.85
      15 265.85
      15 265.85
02/01/2026 18:04:50.082 1   265.65
      1 265.65
      1 265.65
02/01/2026 18:04:29.202 10   265.60
      10 265.60
      10 265.60
02/01/2026 18:04:21.111 35   265.65
      35 265.65
      35 265.65
02/01/2026 18:03:54.456 15   265.50
      15 265.50
      15 265.50
02/01/2026 18:02:44.964 32   265.70
      32 265.70
      32 265.70
02/01/2026 18:02:11.562 6   265.45
      6 265.45
      6 265.45
02/01/2026 18:01:58.908 3   265.40
      3 265.40
      3 265.40
02/01/2026 18:01:53.168 1   265.60
      1 265.60
      1 265.60
02/01/2026 18:01:38.240 7   265.55
      7 265.55
      7 265.55
02/01/2026 18:01:27.292 3   265.50
      3 265.50
      3 265.50
02/01/2026 18:01:20.262 10   265.50
      10 265.50
      10 265.50
02/01/2026 18:01:02.946 1   265.75
      1 265.75
      1 265.75
02/01/2026 18:00:24.677 8   265.85
      8 265.85
      8 265.85
02/01/2026 18:00:04.386 8   265.60
      8 265.60
      8 265.60
02/01/2026 17:59:39.014 3   265.55
      3 265.55
      3 265.55
02/01/2026 17:58:39.915 3   264.95
      3 264.95
      3 264.95
02/01/2026 17:57:16.878 4   265.15
      4 265.15
      4 265.15
02/01/2026 17:56:57.097 15   265.20
      15 265.20
      15 265.20
02/01/2026 17:56:57.018 50   265.20
      50 265.20
      50 265.20
02/01/2026 17:55:37.543 7   265.00
      7 265.00
      7 265.00
02/01/2026 17:55:32.129 15   265.00
      15 265.00
      15 265.00
02/01/2026 17:55:18.920 10   265.00
      10 265.00
      10 265.00
02/01/2026 17:54:40.240 100   264.70
      100 264.70
      100 264.70
02/01/2026 17:54:17.666 40   264.80
      40 264.80
      40 264.80
02/01/2026 17:53:50.879 5   264.90
      5 264.90
      5 264.90
02/01/2026 17:53:13.131 10   264.90
      10 264.90
      10 264.90
02/01/2026 17:52:43.070 5   264.95
      5 264.95
      5 264.95
02/01/2026 17:51:34.672 1   265.15
      1 265.15
      1 265.15
02/01/2026 17:50:00.547 4   265.35
      4 265.35
      4 265.35
02/01/2026 17:49:39.441 3   265.00
      3 265.00
      3 265.00
02/01/2026 17:49:27.773 30   265.20
      30 265.20
      30 265.20
02/01/2026 17:48:42.005 15   265.05
      15 265.05
      15 265.05
02/01/2026 17:47:52.870 50   265.20
      50 265.20
      50 265.20
02/01/2026 17:47:03.168 6   265.15
      6 265.15
      6 265.15
02/01/2026 17:46:56.923 11   265.20
      11 265.20
      11 265.20
02/01/2026 17:46:35.240 100   265.20
      100 265.20
      100 265.20
02/01/2026 17:46:16.408 1   265.40
      1 265.40
      1 265.40
02/01/2026 17:44:59.054 1   265.30
      1 265.30
      1 265.30
02/01/2026 17:44:07.582 13   265.30
      13 265.30
      13 265.30
02/01/2026 17:43:38.727 2   265.20
      2 265.20
      2 265.20
02/01/2026 17:43:00.800 100   265.25
      100 265.25
      100 265.25
02/01/2026 17:42:55.718 1   265.20
      1 265.20
      1 265.20
02/01/2026 17:42:41.786 8   265.40
      8 265.40
      8 265.40
02/01/2026 17:42:23.437 62   265.25
      62 265.25
      62 265.25
02/01/2026 17:42:14.335 37   265.20
      37 265.20
      37 265.20
02/01/2026 17:42:11.711 15   265.20
      15 265.20
      15 265.20
02/01/2026 17:42:07.290 850   265.30
      850 265.30
      850 265.30
02/01/2026 17:41:32.382 40   265.45
      40 265.45
      40 265.45
02/01/2026 17:41:07.393 32   265.45
      32 265.45
      32 265.45
02/01/2026 17:40:08.034 30   265.20
      30 265.20
      30 265.20
02/01/2026 17:40:07.302 5   265.45
      5 265.45
      5 265.45
02/01/2026 17:39:06.371 200   265.45
      200 265.45
      200 265.45
02/01/2026 17:38:56.172 10   265.45
      10 265.45
      10 265.45
02/01/2026 17:38:55.111 10   265.40
      10 265.40
      10 265.40
02/01/2026 17:38:40.432 4   265.30
      4 265.30
      4 265.30
02/01/2026 17:38:36.509 100   265.15
      100 265.15
      100 265.15
02/01/2026 17:38:23.678 4   265.05
      4 265.05
      4 265.05
02/01/2026 17:38:12.218 200   265.25
      200 265.25
      200 265.25
02/01/2026 17:37:59.002 10   265.25
      10 265.25
      10 265.25
02/01/2026 17:37:33.449 10   265.70
      10 265.70
      10 265.70
02/01/2026 17:37:01.496 13   265.50
      13 265.50
      13 265.50
02/01/2026 17:34:00.686 4   264.80
      4 264.80
      4 264.80
02/01/2026 17:33:48.863 43   264.75
      43 264.75
      43 264.75
02/01/2026 17:33:19.115 12   264.60
      12 264.60
      12 264.60
02/01/2026 17:31:52.265 400   264.35
      400 264.35
      400 264.35
02/01/2026 17:31:46.853 10   264.50
      10 264.50
      10 264.50
02/01/2026 17:31:03.192 40   264.30
      40 264.30
      40 264.30
02/01/2026 17:30:46.052 85   264.20
      85 264.20
      85 264.20
02/01/2026 17:30:45.938 82   264.20
      82 264.20
      82 264.20
02/01/2026 17:30:22.648 24   264.45
      24 264.45
      24 264.45
02/01/2026 17:29:29.291 3   264.65
      3 264.65
      3 264.65
02/01/2026 17:29:11.374 8   264.95
      8 264.95
      8 264.95
02/01/2026 17:28:57.889 1   265.10
      1 265.10
      1 265.10
02/01/2026 17:27:59.511 2   264.55
      2 264.55
      2 264.55
02/01/2026 17:27:17.682 4   264.65
      4 264.65
      4 264.65
02/01/2026 17:27:07.789 4   264.65
      4 264.65
      4 264.65
02/01/2026 17:26:48.928 5   264.80
      5 264.80
      5 264.80
02/01/2026 17:26:28.434 2   265.00
      2 265.00
      2 265.00
02/01/2026 17:26:21.864 3   264.90
      3 264.90
      3 264.90
02/01/2026 17:26:21.793 8   264.90
      8 264.90
      8 264.90
02/01/2026 17:26:17.429 25   264.80
      25 264.80
      25 264.80
02/01/2026 17:25:51.180 4   264.60
      4 264.60
      4 264.60
02/01/2026 17:25:47.063 50   264.60
      50 264.60
      50 264.60
02/01/2026 17:24:23.011 16   264.95
      16 264.95
      16 264.95
02/01/2026 17:24:12.142 10   264.80
      10 264.80
      10 264.80
02/01/2026 17:23:52.416 6   264.90
      6 264.90
      6 264.90
02/01/2026 17:23:37.285 8   264.60
      8 264.60
      8 264.60
02/01/2026 17:23:09.013 1   264.70
      1 264.70
      1 264.70
02/01/2026 17:23:04.397 10   264.65
      10 264.65
      10 264.65
02/01/2026 17:22:21.396 1   264.80
      1 264.80
      1 264.80
02/01/2026 17:21:52.689 7   264.70
      7 264.70
      7 264.70
02/01/2026 17:21:19.731 9   264.80
      9 264.80
      9 264.80
02/01/2026 17:20:43.018 64   264.45
      10 264.45
      54 264.45
      64 264.45
02/01/2026 17:20:10.790 4   264.65
      4 264.65
      4 264.65
02/01/2026 17:19:24.336 30   264.90
      30 264.90
      30 264.90
02/01/2026 17:19:22.429 7   264.95
      7 264.95
      7 264.95
02/01/2026 17:19:01.373 5   265.00
      5 265.00
      5 265.00
02/01/2026 17:18:18.062 3   265.15
      3 265.15
      3 265.15
02/01/2026 17:18:15.815 6   265.25
      6 265.25
      6 265.25
02/01/2026 17:18:08.086 10   265.05
      10 265.05
      10 265.05
02/01/2026 17:18:01.808 400   265.40
      400 265.40
      400 265.40
02/01/2026 17:17:51.294 3   265.45
      3 265.45
      3 265.45
02/01/2026 17:16:46.655 2   265.45
      2 265.45
      2 265.45
02/01/2026 17:16:15.720 10   265.55
      10 265.55
      10 265.55
02/01/2026 17:15:53.781 2   265.90
      2 265.90
      2 265.90
02/01/2026 17:15:52.995 71   265.90
      71 265.90
      71 265.90
02/01/2026 17:15:20.601 18   265.95
      18 265.95
      18 265.95
02/01/2026 17:15:04.133 2   265.75
      2 265.75
      2 265.75
02/01/2026 17:14:56.408 30   265.60
      30 265.60
      30 265.60
02/01/2026 17:14:47.756 1   265.55
      1 265.55
      1 265.55
02/01/2026 17:14:40.900 10   265.55
      10 265.55
      10 265.55
02/01/2026 17:14:18.625 2   265.45
      2 265.45
      2 265.45
02/01/2026 17:13:02.903 15   265.20
      15 265.20
      15 265.20
02/01/2026 17:12:26.226 3   265.00
      3 265.00
      3 265.00
02/01/2026 17:12:05.435 106   264.95
      106 264.95
      17 264.95
      25 264.95
      10 264.95
      50 264.95
      4 264.95
02/01/2026 17:12:05.296 155   265.00
      15 265.00
      15 265.00
      10 265.00
      10 265.00
      15 265.00
      8 265.00
      17 265.00
      40 265.00
      4 265.00
      155 265.00
      20 265.00
      1 265.00
02/01/2026 17:11:59.363 4   265.25
      4 265.25
      4 265.25
02/01/2026 17:11:46.743 1   265.45
      1 265.45
      1 265.45
02/01/2026 17:11:38.005 15   265.50
      15 265.50
      15 265.50
02/01/2026 17:11:24.519 58   265.80
      58 265.80
      58 265.80
02/01/2026 17:10:11.395 1   265.25
      1 265.25
      1 265.25
02/01/2026 17:10:06.199 25   265.20
      25 265.20
      20 265.20
      5 265.20
02/01/2026 17:10:06.123 100   265.25
      100 265.25
      100 265.25
02/01/2026 17:10:01.391 11   265.35
      11 265.35
      11 265.35
02/01/2026 17:10:00.945 9   265.40
      9 265.40
      9 265.40
02/01/2026 17:09:59.111 58   265.55
      58 265.55
      58 265.55
02/01/2026 17:09:10.503 2   265.50
      2 265.50
      2 265.50
02/01/2026 17:09:03.209 10   265.60
      10 265.60
      10 265.60
02/01/2026 17:08:51.151 1   265.50
      1 265.50
      1 265.50
02/01/2026 17:08:31.312 200   265.50
      200 265.50
      200 265.50
02/01/2026 17:08:24.153 36   265.45
      36 265.45
      36 265.45
02/01/2026 17:07:47.128 19   265.55
      19 265.55
      19 265.55
02/01/2026 17:06:40.379 2   265.50
      2 265.50
      2 265.50
02/01/2026 17:06:40.263 55   265.70
      25 265.70
      30 265.70
      55 265.70
02/01/2026 17:05:04.777 620   265.70
      620 265.70
      620 265.70
02/01/2026 17:04:06.993 70   265.95
      70 265.95
      70 265.95
02/01/2026 17:03:37.391 12   265.90
      12 265.90
      12 265.90
02/01/2026 17:02:50.195 10   265.90
      10 265.90
      10 265.90
02/01/2026 17:02:41.359 5   266.00
      5 266.00
      5 266.00
02/01/2026 17:02:35.440 75   265.95
      75 265.95
      75 265.95
02/01/2026 17:02:30.631 5   265.85
      5 265.85
      5 265.85
02/01/2026 17:02:18.470 60   265.95
      60 265.95
      60 265.95
02/01/2026 17:01:37.023 10   266.00
      10 266.00
      10 266.00
02/01/2026 17:01:06.591 41   265.95
      40 265.95
      1 265.95
      41 265.95
02/01/2026 17:01:06.450 82   266.00
      5 266.00
      4 266.00
      10 266.00
      10 266.00
      20 266.00
      4 266.00
      20 266.00
      3 266.00
      1 266.00
      82 266.00
      5 266.00
02/01/2026 17:01:04.786 1   266.05
      1 266.05
      1 266.05
02/01/2026 17:00:56.345 10   266.15
      10 266.15
      10 266.15
02/01/2026 17:00:43.080 2   266.20
      2 266.20
      2 266.20
02/01/2026 17:00:37.664 1   266.20
      1 266.20
      1 266.20
02/01/2026 17:00:36.863 5   266.10
      5 266.10
      5 266.10
02/01/2026 17:00:11.406 8   266.30
      8 266.30
      8 266.30
02/01/2026 17:00:02.008 1   266.45
      1 266.45
      1 266.45
02/01/2026 16:59:26.720 50   266.25
      50 266.25
      50 266.25
02/01/2026 16:59:23.502 20   266.25
      20 266.25
      20 266.25
02/01/2026 16:59:23.432 104   266.35
      8 266.35
      8 266.35
      2 266.35
      25 266.35
      104 266.35
      12 266.35
      45 266.35
      4 266.35
02/01/2026 16:59:21.066 10   266.40
      10 266.40
      10 266.40
02/01/2026 16:59:15.407 38   266.45
      20 266.45
      1 266.45
      38 266.45
      2 266.45
      4 266.45
      4 266.45
      7 266.45
02/01/2026 16:59:12.320 10   266.45
      10 266.45
      10 266.45
02/01/2026 16:59:12.230 80   266.50
      80 266.50
      50 266.50
      13 266.50
      4 266.50
      13 266.50
02/01/2026 16:58:36.767 17   266.65
      17 266.65
      12 266.65
      5 266.65
02/01/2026 16:58:06.909 2   266.80
      2 266.80
      2 266.80
02/01/2026 16:58:00.586 4   266.80
      4 266.80
      4 266.80
02/01/2026 16:57:37.948 40   266.70
      40 266.70
      40 266.70
02/01/2026 16:57:34.719 1   266.80
      1 266.80
      1 266.80
02/01/2026 16:57:22.717 10   266.95
      10 266.95
      10 266.95
02/01/2026 16:57:05.054 250   266.85
      250 266.85
      250 266.85
02/01/2026 16:57:03.607 330   266.85
      200 266.85
      330 266.85
      130 266.85
02/01/2026 16:57:03.421 192   267.00
      10 267.00
      4 267.00
      37 267.00
      3 267.00
      26 267.00
      18 267.00
      192 267.00
      2 267.00
      4 267.00
      1 267.00
      5 267.00
      15 267.00
      1 267.00
      1 267.00
      15 267.00
      50 267.00
02/01/2026 16:56:52.629 5   267.30
      5 267.30
      5 267.30
02/01/2026 16:56:23.297 40   267.65
      40 267.65
      40 267.65
02/01/2026 16:55:10.694 1   267.75
      1 267.75
      1 267.75
02/01/2026 16:55:07.270 5   267.50
      5 267.50
      5 267.50
02/01/2026 16:55:05.434 22   267.85
      22 267.85
      22 267.85
02/01/2026 16:54:38.168 45   267.50
      45 267.50
      45 267.50
02/01/2026 16:54:36.138 1   267.60
      1 267.60
      1 267.60
02/01/2026 16:54:28.845 3   267.45
      3 267.45
      3 267.45
02/01/2026 16:54:27.417 1   267.70
      1 267.70
      1 267.70
02/01/2026 16:54:26.093 50   267.60
      50 267.60
      50 267.60
02/01/2026 16:54:09.735 1   267.70
      1 267.70
      1 267.70
02/01/2026 16:53:28.470 1   268.00
      1 268.00
      1 268.00
02/01/2026 16:52:38.244 7   267.85
      7 267.85
      7 267.85
02/01/2026 16:52:15.225 60   267.85
      60 267.85
      60 267.85
02/01/2026 16:52:08.253 25   267.95
      25 267.95
      25 267.95
02/01/2026 16:52:02.139 120   268.00
      100 268.00
      120 268.00
      20 268.00
02/01/2026 16:51:42.727 4   268.30
      4 268.30
      4 268.30
02/01/2026 16:51:23.014 300   268.30
      300 268.30
      300 268.30
02/01/2026 16:51:19.455 20   268.10
      20 268.10
      20 268.10
02/01/2026 16:50:29.606 15   268.55
      15 268.55
      15 268.55
02/01/2026 16:50:25.856 38   268.60
      38 268.60
      38 268.60
02/01/2026 16:49:57.481 11   268.80
      11 268.80
      11 268.80
02/01/2026 16:49:10.165 20   269.00
      20 269.00
      10 269.00
      10 269.00
02/01/2026 16:48:57.795 5   269.20
      5 269.20
      5 269.20
02/01/2026 16:48:47.711 37   269.20
      37 269.20
      37 269.20
02/01/2026 16:48:18.259 3   269.20
      3 269.20
      3 269.20
02/01/2026 16:48:12.158 30   269.05
      30 269.05
      30 269.05
02/01/2026 16:47:54.014 7   269.35
      7 269.35
      7 269.35
02/01/2026 16:47:16.471 200   269.25
      200 269.25
      200 269.25
02/01/2026 16:47:06.914 450   269.45
      450 269.45
      450 269.45
02/01/2026 16:47:05.157 7   269.45
      7 269.45
      7 269.45
02/01/2026 16:47:01.038 1   269.50
      1 269.50
      1 269.50
02/01/2026 16:46:54.651 1   269.55
      1 269.55
      1 269.55
02/01/2026 16:46:54.600 16   269.40
      16 269.40
      16 269.40
02/01/2026 16:46:40.470 200   269.60
      200 269.60
      200 269.60
02/01/2026 16:46:36.720 1   269.65
      1 269.65
      1 269.65
02/01/2026 16:46:04.260 1   269.60
      1 269.60
      1 269.60
02/01/2026 16:45:32.675 20   269.70
      20 269.70
      20 269.70
02/01/2026 16:44:13.120 50   269.65
      50 269.65
      50 269.65
02/01/2026 16:43:59.635 55   269.55
      55 269.55
      55 269.55
02/01/2026 16:43:53.573 420   269.40
      420 269.40
      420 269.40
02/01/2026 16:43:15.028 20   269.70
      20 269.70
      20 269.70
02/01/2026 16:42:46.280 11   269.70
      11 269.70
      11 269.70
02/01/2026 16:42:40.799 11   269.60
      11 269.60
      11 269.60
02/01/2026 16:42:32.466 1   269.75
      1 269.75
      1 269.75
02/01/2026 16:41:59.218 35   269.45
      35 269.45
      35 269.45
02/01/2026 16:41:21.516 1   269.50
      1 269.50
      1 269.50
02/01/2026 16:40:42.361 71   269.30
      11 269.30
      71 269.30
      60 269.30
02/01/2026 16:40:33.326 15   269.20
      15 269.20
      15 269.20
02/01/2026 16:39:33.475 18   269.00
      18 269.00
      18 269.00
02/01/2026 16:39:33.381 2   269.00
      2 269.00
      2 269.00
02/01/2026 16:39:08.042 58   268.90
      58 268.90
      58 268.90
02/01/2026 16:38:48.787 10   268.80
      10 268.80
      10 268.80

    > >>

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 CET (UTC+1)