Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
2023
1570
265.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 02/01/2026 | 16:38:33.006 | 39 | 268.95 | |
| 39 | 268.95 | |||
| 39 | 268.95 | |||
| 02/01/2026 | 16:37:58.613 | 3 | 268.80 | |
| 3 | 268.80 | |||
| 3 | 268.80 | |||
| 02/01/2026 | 16:37:46.574 | 34 | 268.95 | |
| 1 | 268.95 | |||
| 15 | 268.95 | |||
| 34 | 268.95 | |||
| 18 | 268.95 | |||
| 02/01/2026 | 16:35:06.845 | 871 | 268.35 | |
| 871 | 268.35 | |||
| 871 | 268.35 | |||
| 02/01/2026 | 16:34:55.728 | 15 | 268.45 | |
| 15 | 268.45 | |||
| 15 | 268.45 | |||
| 02/01/2026 | 16:34:46.849 | 13 | 268.45 | |
| 9 | 268.45 | |||
| 13 | 268.45 | |||
| 4 | 268.45 | |||
| 02/01/2026 | 16:34:25.592 | 20 | 268.55 | |
| 20 | 268.55 | |||
| 20 | 268.55 | |||
| 02/01/2026 | 16:33:49.358 | 10 | 268.60 | |
| 10 | 268.60 | |||
| 10 | 268.60 | |||
| 02/01/2026 | 16:32:22.714 | 20 | 268.15 | |
| 20 | 268.15 | |||
| 20 | 268.15 | |||
| 02/01/2026 | 16:31:31.582 | 700 | 267.45 | |
| 700 | 267.45 | |||
| 700 | 267.45 | |||
| 02/01/2026 | 16:31:12.877 | 1 | 267.60 | |
| 1 | 267.60 | |||
| 1 | 267.60 | |||
| 02/01/2026 | 16:30:47.077 | 1 | 267.55 | |
| 1 | 267.55 | |||
| 1 | 267.55 | |||
| 02/01/2026 | 16:30:13.567 | 4 | 267.85 | |
| 4 | 267.85 | |||
| 4 | 267.85 | |||
| 02/01/2026 | 16:29:25.282 | 43 | 267.60 | |
| 40 | 267.60 | |||
| 43 | 267.60 | |||
| 3 | 267.60 | |||
| 02/01/2026 | 16:29:25.210 | 1 | 267.50 | |
| 1 | 267.50 | |||
| 1 | 267.50 | |||
| 02/01/2026 | 16:29:12.195 | 1 | 268.10 | |
| 1 | 268.10 | |||
| 1 | 268.10 | |||
| 02/01/2026 | 16:29:06.002 | 2 | 268.15 | |
| 2 | 268.15 | |||
| 2 | 268.15 | |||
| 02/01/2026 | 16:28:50.313 | 37 | 268.05 | |
| 37 | 268.05 | |||
| 37 | 268.05 | |||
| 02/01/2026 | 16:28:18.515 | 15 | 268.20 | |
| 15 | 268.20 | |||
| 15 | 268.20 | |||
| 02/01/2026 | 16:27:15.349 | 6 | 268.40 | |
| 6 | 268.40 | |||
| 6 | 268.40 | |||
| 02/01/2026 | 16:26:49.083 | 3 | 268.20 | |
| 3 | 268.20 | |||
| 3 | 268.20 | |||
| 02/01/2026 | 16:26:42.221 | 100 | 268.10 | |
| 100 | 268.10 | |||
| 100 | 268.10 | |||
| 02/01/2026 | 16:26:18.984 | 20 | 268.10 | |
| 20 | 268.10 | |||
| 20 | 268.10 | |||
| 02/01/2026 | 16:25:57.820 | 100 | 267.90 | |
| 100 | 267.90 | |||
| 100 | 267.90 | |||
| 02/01/2026 | 16:25:30.602 | 60 | 267.80 | |
| 10 | 267.80 | |||
| 60 | 267.80 | |||
| 50 | 267.80 | |||
| 02/01/2026 | 16:24:32.424 | 10 | 267.90 | |
| 10 | 267.90 | |||
| 10 | 267.90 | |||
| 02/01/2026 | 16:24:26.833 | 37 | 268.20 | |
| 37 | 268.20 | |||
| 37 | 268.20 | |||
| 02/01/2026 | 16:24:19.627 | 20 | 268.10 | |
| 20 | 268.10 | |||
| 20 | 268.10 | |||
| 02/01/2026 | 16:23:27.500 | 139 | 268.00 | |
| 12 | 268.00 | |||
| 4 | 268.00 | |||
| 85 | 268.00 | |||
| 20 | 268.00 | |||
| 16 | 268.00 | |||
| 1 | 268.00 | |||
| 139 | 268.00 | |||
| 1 | 268.00 | |||
| 02/01/2026 | 16:23:26.844 | 50 | 268.00 | |
| 50 | 268.00 | |||
| 3 | 268.00 | |||
| 15 | 268.00 | |||
| 7 | 268.00 | |||
| 2 | 268.00 | |||
| 8 | 268.00 | |||
| 10 | 268.00 | |||
| 5 | 268.00 | |||
| 02/01/2026 | 16:23:26.795 | 4 | 268.00 | |
| 4 | 268.00 | |||
| 4 | 268.00 | |||
| 02/01/2026 | 16:23:26.719 | 5 | 268.05 | |
| 5 | 268.05 | |||
| 5 | 268.05 | |||
| 02/01/2026 | 16:23:07.282 | 35 | 268.50 | |
| 35 | 268.50 | |||
| 35 | 268.50 | |||
| 02/01/2026 | 16:22:25.320 | 10 | 268.30 | |
| 10 | 268.30 | |||
| 10 | 268.30 | |||
| 02/01/2026 | 16:22:25.102 | 187 | 268.40 | |
| 187 | 268.40 | |||
| 187 | 268.40 | |||
| 02/01/2026 | 16:22:04.570 | 25 | 268.20 | |
| 25 | 268.20 | |||
| 21 | 268.20 | |||
| 4 | 268.20 | |||
| 02/01/2026 | 16:22:01.397 | 29 | 268.50 | |
| 29 | 268.50 | |||
| 19 | 268.50 | |||
| 10 | 268.50 | |||
| 02/01/2026 | 16:21:35.587 | 8 | 268.70 | |
| 8 | 268.70 | |||
| 8 | 268.70 | |||
| 02/01/2026 | 16:21:20.295 | 4 | 268.85 | |
| 4 | 268.85 | |||
| 4 | 268.85 | |||
| 02/01/2026 | 16:21:18.794 | 80 | 268.55 | |
| 80 | 268.55 | |||
| 80 | 268.55 | |||
| 02/01/2026 | 16:20:41.861 | 10 | 268.55 | |
| 10 | 268.55 | |||
| 10 | 268.55 | |||
| 02/01/2026 | 16:20:05.177 | 150 | 268.85 | |
| 150 | 268.85 | |||
| 150 | 268.85 | |||
| 02/01/2026 | 16:20:03.993 | 8 | 268.90 | |
| 8 | 268.90 | |||
| 8 | 268.90 | |||
| 02/01/2026 | 16:19:57.727 | 20 | 268.85 | |
| 20 | 268.85 | |||
| 20 | 268.85 | |||
| 02/01/2026 | 16:19:24.176 | 2 | 268.80 | |
| 2 | 268.80 | |||
| 2 | 268.80 | |||
| 02/01/2026 | 16:19:05.259 | 70 | 268.70 | |
| 70 | 268.70 | |||
| 70 | 268.70 | |||
| 02/01/2026 | 16:19:01.639 | 2 | 268.95 | |
| 2 | 268.95 | |||
| 2 | 268.95 | |||
| 02/01/2026 | 16:18:58.821 | 1 | 269.00 | |
| 1 | 269.00 | |||
| 1 | 269.00 | |||
| 02/01/2026 | 16:18:52.534 | 28 | 268.75 | |
| 20 | 268.75 | |||
| 28 | 268.75 | |||
| 8 | 268.75 | |||
| 02/01/2026 | 16:18:52.360 | 143 | 269.00 | |
| 143 | 269.00 | |||
| 6 | 269.00 | |||
| 5 | 269.00 | |||
| 2 | 269.00 | |||
| 20 | 269.00 | |||
| 10 | 269.00 | |||
| 100 | 269.00 | |||
| 02/01/2026 | 16:18:45.471 | 90 | 269.05 | |
| 90 | 269.05 | |||
| 90 | 269.05 | |||
| 02/01/2026 | 16:18:31.468 | 30 | 269.25 | |
| 30 | 269.25 | |||
| 30 | 269.25 | |||
| 02/01/2026 | 16:18:29.091 | 20 | 269.20 | |
| 20 | 269.20 | |||
| 20 | 269.20 | |||
| 02/01/2026 | 16:17:14.360 | 7 | 269.60 | |
| 7 | 269.60 | |||
| 7 | 269.60 | |||
| 02/01/2026 | 16:16:37.290 | 100 | 269.45 | |
| 100 | 269.45 | |||
| 100 | 269.45 | |||
| 02/01/2026 | 16:16:18.781 | 50 | 269.55 | |
| 50 | 269.55 | |||
| 50 | 269.55 | |||
| 02/01/2026 | 16:16:10.324 | 40 | 269.50 | |
| 40 | 269.50 | |||
| 40 | 269.50 | |||
| 02/01/2026 | 16:15:59.945 | 1 | 269.75 | |
| 1 | 269.75 | |||
| 1 | 269.75 | |||
| 02/01/2026 | 16:15:40.184 | 3 | 269.75 | |
| 3 | 269.75 | |||
| 3 | 269.75 | |||
| 02/01/2026 | 16:15:38.782 | 32 | 269.55 | |
| 32 | 269.55 | |||
| 32 | 269.55 | |||
| 02/01/2026 | 16:15:11.391 | 10 | 269.90 | |
| 10 | 269.90 | |||
| 10 | 269.90 | |||
| 02/01/2026 | 16:14:46.485 | 100 | 270.10 | |
| 100 | 270.10 | |||
| 100 | 270.10 | |||
| 02/01/2026 | 16:14:23.427 | 37 | 270.00 | |
| 37 | 270.00 | |||
| 37 | 270.00 | |||
| 02/01/2026 | 16:14:03.686 | 4 | 270.20 | |
| 4 | 270.20 | |||
| 4 | 270.20 | |||
| 02/01/2026 | 16:13:59.168 | 3 | 270.20 | |
| 3 | 270.20 | |||
| 3 | 270.20 | |||
| 02/01/2026 | 16:13:52.608 | 100 | 270.45 | |
| 100 | 270.45 | |||
| 100 | 270.45 | |||
| 02/01/2026 | 16:13:52.427 | 6 | 270.45 | |
| 6 | 270.45 | |||
| 6 | 270.45 | |||
| 02/01/2026 | 16:13:06.239 | 11 | 270.55 | |
| 11 | 270.55 | |||
| 11 | 270.55 | |||
| 02/01/2026 | 16:12:49.345 | 100 | 270.95 | |
| 100 | 270.95 | |||
| 100 | 270.95 | |||
| 02/01/2026 | 16:12:07.930 | 50 | 271.00 | |
| 50 | 271.00 | |||
| 50 | 271.00 | |||
| 02/01/2026 | 16:12:04.825 | 2 | 270.95 | |
| 2 | 270.95 | |||
| 2 | 270.95 | |||
| 02/01/2026 | 16:11:50.134 | 30 | 270.90 | |
| 30 | 270.90 | |||
| 30 | 270.90 | |||
| 02/01/2026 | 16:11:45.608 | 700 | 270.80 | |
| 700 | 270.80 | |||
| 700 | 270.80 | |||
| 02/01/2026 | 16:11:12.718 | 8 | 270.90 | |
| 8 | 270.90 | |||
| 8 | 270.90 | |||
| 02/01/2026 | 16:10:16.637 | 1 | 270.90 | |
| 1 | 270.90 | |||
| 1 | 270.90 | |||
| 02/01/2026 | 16:09:56.269 | 40 | 271.15 | |
| 40 | 271.15 | |||
| 40 | 271.15 | |||
| 02/01/2026 | 16:09:47.776 | 9 | 271.20 | |
| 9 | 271.20 | |||
| 9 | 271.20 | |||
| 02/01/2026 | 16:09:43.864 | 30 | 271.25 | |
| 30 | 271.25 | |||
| 30 | 271.25 | |||
| 02/01/2026 | 16:09:43.173 | 40 | 271.25 | |
| 40 | 271.25 | |||
| 40 | 271.25 | |||
| 02/01/2026 | 16:09:12.135 | 18 | 270.75 | |
| 18 | 270.75 | |||
| 18 | 270.75 | |||
| 02/01/2026 | 16:08:57.455 | 1 | 270.90 | |
| 1 | 270.90 | |||
| 1 | 270.90 | |||
| 02/01/2026 | 16:08:37.437 | 10 | 271.05 | |
| 10 | 271.05 | |||
| 10 | 271.05 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 596.00
Ask: 1 598.00
Turnover: 57 480 TEUR -
Nvidia Corp.
Bid: 161.44 / Ask: 161.52
Turnover: 33 226 TEUR -
Allianz SE
Bid: 387.60 / Ask: 387.90
Turnover: 29 573 TEUR -
ASML Holding N.V.
Bid: 987.80 / Ask: 987.90
Turnover: 22 408 TEUR -
Siemens Energy AG
Bid: 122.50 / Ask: 122.65
Turnover: 21 581 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 18:06:29
Last Update:
02/01/2026 @ 18:06:29