Tradegate Exchange

Intel Corp.

426

332

29.535

Date	Time	Volume	Order Volume	Price
20/05/2024	19:56:09.958	105		29.535
			105	29.535
			105	29.535
20/05/2024	19:44:17.161	50		29.565
			50	29.565
			50	29.565
20/05/2024	19:39:26.136	100		29.575
			100	29.575
			100	29.575
20/05/2024	19:39:19.751	320		29.575
			320	29.575
			320	29.575
20/05/2024	19:38:25.503	60		29.575
			60	29.575
			60	29.575
20/05/2024	19:33:36.565	100		29.535
			100	29.535
			100	29.535
20/05/2024	19:29:26.923	100		29.58
			100	29.58
			100	29.58
20/05/2024	19:23:39.816	7		29.61
			7	29.61
			7	29.61
20/05/2024	19:22:56.481	30		29.58
			30	29.58
			30	29.58
20/05/2024	19:21:26.133	2		29.61
			2	29.61
			2	29.61
20/05/2024	19:18:30.985	10		29.60
			10	29.60
			10	29.60
20/05/2024	19:16:35.081	500		29.645
			500	29.645
			500	29.645
20/05/2024	19:16:14.706	20		29.635
			20	29.635
			20	29.635
20/05/2024	19:15:06.078	20		29.645
			20	29.645
			20	29.645
20/05/2024	19:13:44.851	50		29.625
			50	29.625
			50	29.625
20/05/2024	19:12:21.058	100		29.65
			100	29.65
			100	29.65
20/05/2024	19:10:21.622	20		29.675
			20	29.675
			20	29.675
20/05/2024	19:08:27.840	1		29.66
			1	29.66
			1	29.66
20/05/2024	18:58:35.815	200		29.685
			200	29.685
			200	29.685
20/05/2024	18:55:17.106	100		29.65
			100	29.65
			100	29.65
20/05/2024	18:54:53.253	35		29.65
			35	29.65
			35	29.65
20/05/2024	18:50:16.456	20		29.62
			20	29.62
			20	29.62
20/05/2024	18:48:59.106	400		29.58
			400	29.58
			400	29.58
20/05/2024	18:48:33.039	200		29.595
			200	29.595
			200	29.595
20/05/2024	18:43:43.314	66		29.555
			66	29.555
			66	29.555
20/05/2024	18:40:32.004	12		29.505
			12	29.505
			12	29.505
20/05/2024	18:38:12.338	5		29.48
			5	29.48
			5	29.48
20/05/2024	18:35:56.956	25		29.49
			25	29.49
			25	29.49
20/05/2024	18:34:46.872	250		29.48
			250	29.48
			250	29.48
20/05/2024	18:33:29.593	200		29.52
			200	29.52
			200	29.52
20/05/2024	18:19:27.933	400		29.58
			400	29.58
			400	29.58
20/05/2024	18:18:09.418	10		29.605
			10	29.605
			10	29.605
20/05/2024	18:16:24.478	5		29.595
			5	29.595
			5	29.595
20/05/2024	18:16:03.773	50		29.565
			50	29.565
			50	29.565
20/05/2024	18:14:51.844	5		29.595
			5	29.595
			5	29.595
20/05/2024	18:14:04.264	11		29.595
			11	29.595
			11	29.595
20/05/2024	18:12:34.086	180		29.60
			180	29.60
			180	29.60
20/05/2024	18:10:46.867	35		29.59
			35	29.59
			35	29.59
20/05/2024	18:09:34.142	100		29.59
			100	29.59
			100	29.59
20/05/2024	18:09:10.564	50		29.59
			50	29.59
			50	29.59
20/05/2024	18:08:16.132	48		29.595
			48	29.595
			48	29.595
20/05/2024	18:07:21.159	32		29.595
			32	29.595
			32	29.595
20/05/2024	18:05:18.972	34		29.585
			34	29.585
			34	29.585
20/05/2024	18:02:36.097	350		29.565
			350	29.565
			350	29.565
20/05/2024	18:02:24.159	100		29.53
			100	29.53
			100	29.53
20/05/2024	18:00:30.189	100		29.57
			100	29.57
			100	29.57
20/05/2024	18:00:09.961	350		29.57
			350	29.57
			350	29.57
20/05/2024	17:58:00.104	40		29.60
			40	29.60
			40	29.60
20/05/2024	17:56:17.409	10		29.605
			10	29.605
			10	29.605
20/05/2024	17:52:36.170	1 011		29.61
			1 011	29.61
			1 011	29.61
20/05/2024	17:49:16.429	269		29.65
			269	29.65
			269	29.65
20/05/2024	17:49:08.914	200		29.67
			200	29.67
			200	29.67
20/05/2024	17:46:12.889	1		29.69
			1	29.69
			1	29.69
20/05/2024	17:46:12.671	16		29.69
			16	29.69
			16	29.69
20/05/2024	17:45:45.776	11		29.705
			11	29.705
			11	29.705
20/05/2024	17:45:26.143	215		29.70
			215	29.70
			215	29.70
20/05/2024	17:42:59.750	75		29.75
			75	29.75
			75	29.75
20/05/2024	17:35:51.763	33		29.815
			33	29.815
			33	29.815
20/05/2024	17:33:28.808	200		29.795
			200	29.795
			200	29.795
20/05/2024	17:33:10.804	134		29.80
			134	29.80
			134	29.80
20/05/2024	17:31:04.824	1 700		29.79
			1 700	29.79
			1 700	29.79
20/05/2024	17:30:28.334	100		29.79
			100	29.79
			100	29.79
20/05/2024	17:29:46.122	50		29.78
			50	29.78
			50	29.78
20/05/2024	17:28:18.961	30		29.77
			30	29.77
			30	29.77
20/05/2024	17:28:13.999	140		29.77
			140	29.77
			140	29.77
20/05/2024	17:23:36.181	1 225		29.77
			1 225	29.77
			1 225	29.77
20/05/2024	17:23:20.943	85		29.79
			85	29.79
			85	29.79
20/05/2024	17:23:04.109	2 690		29.78
			2 690	29.78
			2 690	29.78
20/05/2024	17:19:09.844	372		29.75
			372	29.75
			372	29.75
20/05/2024	17:17:18.490	200		29.78
			200	29.78
			200	29.78
20/05/2024	17:15:51.935	15		29.775
			15	29.775
			15	29.775
20/05/2024	17:15:11.286	27		29.785
			27	29.785
			27	29.785
20/05/2024	17:14:18.950	100		29.785
			100	29.785
			100	29.785
20/05/2024	17:12:36.462	170		29.82
			170	29.82
			170	29.82
20/05/2024	17:12:23.325	100		29.83
			100	29.83
			100	29.83
20/05/2024	17:12:03.787	2		29.835
			2	29.835
			2	29.835
20/05/2024	17:11:15.289	100		29.835
			100	29.835
			100	29.835
20/05/2024	17:10:05.272	30		29.805
			30	29.805
			30	29.805
20/05/2024	17:06:46.588	110		29.77
			110	29.77
			110	29.77
20/05/2024	17:05:54.027	605		29.745
			605	29.745
			605	29.745
20/05/2024	17:05:32.771	5		29.77
			5	29.77
			5	29.77
20/05/2024	17:03:10.290	35		29.765
			35	29.765
			35	29.765
20/05/2024	17:03:06.244	100		29.765
			100	29.765
			100	29.765
20/05/2024	16:57:50.899	235		29.755
			235	29.755
			235	29.755
20/05/2024	16:57:23.632	1		29.765
			1	29.765
			1	29.765
20/05/2024	16:53:45.499	100		29.765
			100	29.765
			100	29.765
20/05/2024	16:52:38.286	200		29.76
			200	29.76
			200	29.76
20/05/2024	16:49:46.724	79		29.71
			79	29.71
			79	29.71
20/05/2024	16:47:06.556	130		29.725
			130	29.725
			130	29.725
20/05/2024	16:46:53.716	23		29.72
			23	29.72
			23	29.72
20/05/2024	16:46:18.917	200		29.675
			200	29.675
			200	29.675
20/05/2024	16:45:50.134	100		29.695
			100	29.695
			100	29.695
20/05/2024	16:45:49.981	15		29.725
			15	29.725
			15	29.725
20/05/2024	16:44:47.039	361		29.745
			361	29.745
			361	29.745
20/05/2024	16:43:41.121	33		29.735
			33	29.735
			33	29.735
20/05/2024	16:43:30.410	1 060		29.735
			1 060	29.735
			1 060	29.735
20/05/2024	16:43:23.460	33		29.735
			33	29.735
			33	29.735
20/05/2024	16:39:31.364	168		29.72
			168	29.72
			168	29.72
20/05/2024	16:39:09.586	20		29.72
			20	29.72
			20	29.72
20/05/2024	16:38:50.403	50		29.69
			50	29.69
			50	29.69
20/05/2024	16:38:43.431	100		29.72
			100	29.72
			100	29.72
20/05/2024	16:37:44.547	2 000		29.70
			2 000	29.70
			2 000	29.70
20/05/2024	16:37:31.846	67		29.715
			67	29.715
			67	29.715
20/05/2024	16:32:52.195	230		29.69
			230	29.69
			230	29.69
20/05/2024	16:31:14.788	100		29.73
			100	29.73
			100	29.73
20/05/2024	16:30:13.262	320		29.70
			20	29.70
			320	29.70
			300	29.70
20/05/2024	16:28:48.023	140		29.65
			140	29.65
			140	29.65
20/05/2024	16:26:05.708	90		29.625
			90	29.625
			90	29.625
20/05/2024	16:24:09.748	169		29.59
			169	29.59
			169	29.59
20/05/2024	16:23:30.892	202		29.60
			202	29.60
			202	29.60
20/05/2024	16:21:16.874	100		29.605
			100	29.605
			100	29.605
20/05/2024	16:18:58.974	40		29.645
			40	29.645
			40	29.645
20/05/2024	16:15:44.528	21		29.625
			21	29.625
			21	29.625
20/05/2024	16:13:31.172	455		29.595
			455	29.595
			455	29.595
20/05/2024	16:13:28.112	2 710		29.595
			2 710	29.595
			2 710	29.595
20/05/2024	16:11:18.115	64		29.63
			64	29.63
			64	29.63
20/05/2024	16:11:12.724	170		29.62
			170	29.62
			170	29.62
20/05/2024	16:10:16.043	20		29.66
			20	29.66
			20	29.66
20/05/2024	16:09:43.577	10		29.66
			10	29.66
			10	29.66
20/05/2024	16:08:07.303	100		29.65
			100	29.65
			100	29.65
20/05/2024	16:05:29.102	18		29.58
			18	29.58
			18	29.58
20/05/2024	16:05:13.215	18		29.57
			18	29.57
			18	29.57
20/05/2024	16:04:41.575	100		29.595
			100	29.595
			100	29.595
20/05/2024	16:04:03.138	100		29.585
			100	29.585
			100	29.585
20/05/2024	16:02:14.552	120		29.57
			120	29.57
			120	29.57
20/05/2024	16:00:12.251	66		29.64
			66	29.64
			66	29.64
20/05/2024	15:59:23.463	50		29.645
			50	29.645
			50	29.645
20/05/2024	15:58:57.966	100		29.63
			100	29.63
			100	29.63
20/05/2024	15:57:04.587	100		29.605
			100	29.605
			100	29.605
20/05/2024	15:56:22.087	20		29.625
			20	29.625
			20	29.625
20/05/2024	15:51:39.820	200		29.48
			200	29.48
			200	29.48
20/05/2024	15:50:44.881	4		29.47
			4	29.47
			4	29.47
20/05/2024	15:50:13.295	14		29.49
			14	29.49
			14	29.49
20/05/2024	15:50:04.854	100		29.44
			100	29.44
			100	29.44
20/05/2024	15:48:53.756	240		29.43
			240	29.43
			240	29.43
20/05/2024	15:38:38.545	100		29.42
			100	29.42
			100	29.42
20/05/2024	15:38:17.783	20		29.425
			20	29.425
			20	29.425
20/05/2024	15:36:27.418	1		29.375
			1	29.375
			1	29.375
20/05/2024	15:35:52.134	50		29.46
			50	29.46
			50	29.46
20/05/2024	15:33:56.165	6		29.435
			6	29.435
			6	29.435
20/05/2024	15:33:26.735	120		29.46
			120	29.46
			120	29.46
20/05/2024	15:28:45.882	10		29.415
			10	29.415
			10	29.415
20/05/2024	15:28:36.439	50		29.415
			50	29.415
			50	29.415
20/05/2024	15:27:50.707	140		29.27
			140	29.27
			140	29.27
20/05/2024	15:27:50.474	100		29.29
			20	29.29
			80	29.29
			100	29.29
20/05/2024	15:27:50.339	179		29.30
			10	29.30
			30	29.30
			60	29.30
			11	29.30
			68	29.30
			179	29.30
20/05/2024	15:27:50.174	70		29.35
			70	29.35
			70	29.35
20/05/2024	15:24:50.235	20		29.425
			20	29.425
			20	29.425
20/05/2024	15:24:31.556	68		29.425
			68	29.425
			68	29.425
20/05/2024	15:23:20.303	34		29.41
			34	29.41
			34	29.41
20/05/2024	15:16:34.494	67		29.425
			67	29.425
			67	29.425
20/05/2024	15:15:05.563	2		29.42
			2	29.42
			2	29.42
20/05/2024	15:11:40.522	100		29.425
			100	29.425
			100	29.425
20/05/2024	15:08:00.205	65		29.42
			65	29.42
			65	29.42
20/05/2024	15:03:15.061	269		29.405
			269	29.405
			269	29.405
20/05/2024	15:01:38.679	10		29.41
			10	29.41
			10	29.41
20/05/2024	14:59:31.728	3		29.425
			3	29.425
			3	29.425
20/05/2024	14:56:32.864	273		29.355
			273	29.355
			273	29.355
20/05/2024	14:54:57.640	100		29.395
			100	29.395
			100	29.395
20/05/2024	14:52:59.917	71		29.36
			71	29.36
			71	29.36
20/05/2024	14:46:17.876	22		29.42
			22	29.42
			22	29.42
20/05/2024	14:44:57.556	4		29.46
			4	29.46
			4	29.46
20/05/2024	14:44:22.749	22		29.42
			22	29.42
			22	29.42
20/05/2024	14:39:37.362	1		29.38
			1	29.38
			1	29.38
20/05/2024	14:38:34.906	185		29.40
			10	29.40
			185	29.40
			75	29.40
			100	29.40
20/05/2024	14:36:38.628	100		29.45
			100	29.45
			100	29.45
20/05/2024	14:33:07.498	50		29.475
			50	29.475
			50	29.475
20/05/2024	14:31:30.110	33		29.46
			33	29.46
			33	29.46
20/05/2024	14:30:53.203	50		29.46
			50	29.46
			50	29.46
20/05/2024	14:30:05.735	33		29.46
			33	29.46
			33	29.46
20/05/2024	14:24:18.325	1		29.48
			1	29.48
			1	29.48
20/05/2024	14:23:49.731	40		29.455
			40	29.455
			40	29.455
20/05/2024	14:19:59.632	80		29.49
			80	29.49
			80	29.49
20/05/2024	14:16:29.748	5		29.49
			5	29.49
			5	29.49
20/05/2024	14:11:06.263	7		29.475
			7	29.475
			7	29.475
20/05/2024	14:08:45.592	25		29.48
			25	29.48
			25	29.48
20/05/2024	14:08:07.872	40		29.46
			40	29.46
			40	29.46
20/05/2024	14:05:33.099	20		29.47
			20	29.47
			20	29.47
20/05/2024	14:05:04.106	5		29.48
			5	29.48
			5	29.48
20/05/2024	14:04:55.127	10		29.48
			10	29.48
			10	29.48
20/05/2024	13:57:30.889	10		29.50
			10	29.50
			10	29.50
20/05/2024	13:53:54.529	100		29.495
			100	29.495
			100	29.495
20/05/2024	13:51:29.169	10		29.49
			10	29.49
			10	29.49
20/05/2024	13:47:44.264	2		29.495
			2	29.495
			2	29.495
20/05/2024	13:44:09.740	125		29.485
			125	29.485
			125	29.485
20/05/2024	13:41:36.533	50		29.49
			50	29.49
			50	29.49
20/05/2024	13:37:59.767	100		29.455
			100	29.455
			100	29.455
20/05/2024	13:36:21.560	100		29.48
			100	29.48
			100	29.48
20/05/2024	13:35:13.551	20		29.47
			20	29.47
			20	29.47
20/05/2024	13:32:50.514	70		29.475
			70	29.475
			70	29.475
20/05/2024	13:31:01.649	70		29.47
			70	29.47
			70	29.47
20/05/2024	13:29:58.221	400		29.45
			400	29.45
			400	29.45
20/05/2024	13:22:34.629	450		29.43
			450	29.43
			450	29.43
20/05/2024	13:18:27.884	76		29.43
			76	29.43
			76	29.43
20/05/2024	13:18:08.197	4		29.46
			4	29.46
			4	29.46
20/05/2024	13:17:52.201	9		29.42
			9	29.42
			9	29.42
20/05/2024	13:11:45.452	200		29.43
			200	29.43
			200	29.43
20/05/2024	13:11:27.520	20		29.455
			20	29.455
			20	29.455
20/05/2024	13:10:13.866	680		29.43
			680	29.43
			680	29.43
20/05/2024	13:06:02.828	17		29.46
			17	29.46
			17	29.46
20/05/2024	13:05:11.123	369		29.47
			369	29.47
			369	29.47
20/05/2024	13:04:54.243	680		29.47
			680	29.47
			680	29.47
20/05/2024	13:04:42.848	926		29.47
			926	29.47
			926	29.47
20/05/2024	13:04:41.860	3 000		29.47
			3 000	29.47
			3 000	29.47
20/05/2024	13:01:04.149	17		29.495
			17	29.495
			17	29.495
20/05/2024	12:54:44.798	200		29.50
			200	29.50
			200	29.50
20/05/2024	12:50:40.779	35		29.495
			35	29.495
			35	29.495
20/05/2024	12:47:14.719	55		29.495
			55	29.495
			55	29.495
20/05/2024	12:46:58.900	70		29.49
			70	29.49
			70	29.49
20/05/2024	12:44:18.328	34		29.48
			34	29.48
			34	29.48
20/05/2024	12:41:10.007	500		29.47
			500	29.47
			500	29.47
20/05/2024	12:28:17.789	150		29.495
			150	29.495
			150	29.495
20/05/2024	12:25:11.722	130		29.495
			130	29.495
			130	29.495
20/05/2024	12:18:38.453	30		29.495
			30	29.495
			30	29.495
20/05/2024	12:16:25.925	17		29.47
			17	29.47
			17	29.47
20/05/2024	12:15:22.155	25		29.495
			25	29.495
			25	29.495
20/05/2024	12:13:07.399	6		29.50
			6	29.50
			6	29.50
20/05/2024	12:11:54.213	100		29.515
			100	29.515
			100	29.515
20/05/2024	12:10:26.625	100		29.515
			100	29.515
			100	29.515
20/05/2024	12:04:09.892	2		29.525
			2	29.525
			2	29.525
20/05/2024	12:01:26.871	680		29.50
			680	29.50
			680	29.50
20/05/2024	12:01:11.491	680		29.49
			680	29.49
			680	29.49
20/05/2024	12:00:48.090	500		29.48
			500	29.48
			500	29.48
20/05/2024	11:57:42.803	15		29.495
			15	29.495
			15	29.495
20/05/2024	11:57:35.799	10		29.495
			10	29.495
			10	29.495
20/05/2024	11:55:27.613	5		29.495
			5	29.495
			5	29.495
20/05/2024	11:54:50.691	100		29.495
			100	29.495
			100	29.495
20/05/2024	11:52:35.567	500		29.475
			500	29.475
			500	29.475
20/05/2024	11:52:20.642	500		29.475
			500	29.475
			500	29.475
20/05/2024	11:49:49.072	400		29.475
			400	29.475
			400	29.475
20/05/2024	11:48:39.255	314		29.55
			70	29.55
			244	29.55
			314	29.55
20/05/2024	11:48:24.713	250		29.495
			250	29.495
			250	29.495
20/05/2024	11:46:48.549	104		29.455
			104	29.455
			104	29.455
20/05/2024	11:43:36.001	1		29.495
			1	29.495
			1	29.495
20/05/2024	11:36:22.409	30		29.485
			30	29.485
			30	29.485
20/05/2024	11:36:03.610	4		29.485
			4	29.485
			4	29.485
20/05/2024	11:33:55.224	300		29.485
			300	29.485
			300	29.485
20/05/2024	11:33:08.976	15		29.485
			15	29.485
			15	29.485
20/05/2024	11:32:08.162	120		29.485
			120	29.485
			120	29.485
20/05/2024	11:24:22.114	100		29.48
			100	29.48
			100	29.48
20/05/2024	11:22:47.014	242		29.40
			242	29.40
			242	29.40
20/05/2024	11:15:50.065	306		29.48
			306	29.48
			306	29.48
20/05/2024	11:08:54.464	100		29.475
			100	29.475
			100	29.475
20/05/2024	11:08:09.681	20		29.475
			20	29.475
			20	29.475
20/05/2024	11:05:34.637	20		29.455
			20	29.455
			20	29.455
20/05/2024	11:02:54.030	3		29.385
			3	29.385
			3	29.385
20/05/2024	11:01:57.533	4		29.385
			4	29.385
			4	29.385
20/05/2024	11:00:49.352	680		29.42
			680	29.42
			680	29.42
20/05/2024	11:00:49.247	66		29.42
			66	29.42
			66	29.42
20/05/2024	11:00:44.320	85		29.495
			85	29.495
			85	29.495
20/05/2024	11:00:24.535	50		29.495
			50	29.495
			50	29.495
20/05/2024	10:58:43.351	20		29.485
			20	29.485
			20	29.485
20/05/2024	10:56:39.729	61		29.355
			61	29.355
			61	29.355
20/05/2024	10:42:33.657	10		29.43
			10	29.43
			10	29.43
20/05/2024	10:41:35.195	52		29.38
			52	29.38
			52	29.38
20/05/2024	10:39:41.861	780		29.41
			780	29.41
			780	29.41
20/05/2024	10:39:41.354	35		29.41
			35	29.41
			35	29.41
20/05/2024	10:39:19.038	273		29.405
			273	29.405
			273	29.405
20/05/2024	10:39:16.078	60		29.405
			60	29.405
			60	29.405
20/05/2024	10:34:00.627	20		29.36
			20	29.36
			20	29.36
20/05/2024	10:29:58.217	55		29.44
			15	29.44
			55	29.44
			40	29.44
20/05/2024	10:27:23.463	3 300		29.45
			3 300	29.45
			3 300	29.45
20/05/2024	10:25:25.079	660		29.45
			660	29.45
			660	29.45
20/05/2024	10:23:02.125	1		29.45
			1	29.45
			1	29.45
20/05/2024	10:19:03.881	14		29.49
			14	29.49
			14	29.49
20/05/2024	10:14:10.435	509		29.465
			509	29.465
			509	29.465
20/05/2024	10:04:34.317	796		29.44
			796	29.44
			796	29.44
20/05/2024	10:03:32.793	54		29.44
			54	29.44
			54	29.44
20/05/2024	10:02:19.988	35		29.435
			35	29.435
			35	29.435
20/05/2024	10:00:51.412	650		29.44
			650	29.44
			650	29.44
20/05/2024	09:58:59.124	100		29.435
			100	29.435
			100	29.435
20/05/2024	09:57:06.882	4		29.375
			4	29.375
			4	29.375
20/05/2024	09:56:11.284	200		29.435
			200	29.435
			200	29.435
20/05/2024	09:54:54.098	37		29.355
			11	29.355
			26	29.355
			37	29.355
20/05/2024	09:53:10.686	2		29.41
			2	29.41
			2	29.41
20/05/2024	09:53:04.366	20		29.42
			20	29.42
			20	29.42
20/05/2024	09:52:28.362	6		29.38
			6	29.38
			6	29.38
20/05/2024	09:52:24.401	273		29.385
			273	29.385
			273	29.385
20/05/2024	09:52:09.035	650		29.435
			650	29.435
			650	29.435
20/05/2024	09:51:28.868	273		29.385
			273	29.385
			273	29.385
20/05/2024	09:43:09.292	10		29.435
			10	29.435
			10	29.435
20/05/2024	09:42:15.790	30		29.435
			30	29.435
			30	29.435
20/05/2024	09:39:13.706	18		29.435
			18	29.435
			18	29.435
20/05/2024	09:39:11.138	25		29.435
			25	29.435
			25	29.435
20/05/2024	09:36:23.620	40		29.435
			40	29.435
			40	29.435
20/05/2024	09:33:07.586	100		29.42
			100	29.42
			100	29.42
20/05/2024	09:30:08.214	1		29.325
			1	29.325
			1	29.325
20/05/2024	09:30:00.078	273		29.365
			273	29.365
			273	29.365
20/05/2024	09:29:35.081	50		29.325
			50	29.325
			50	29.325
20/05/2024	09:28:16.732	33		29.41
			33	29.41
			33	29.41
20/05/2024	09:26:29.437	140		29.40
			140	29.40
			140	29.40
20/05/2024	09:23:26.366	5		29.43
			5	29.43
			5	29.43
20/05/2024	09:17:43.973	10		29.435
			10	29.435
			10	29.435
20/05/2024	09:16:27.973	100		29.435
			100	29.435
			100	29.435
20/05/2024	09:15:22.143	170		29.435
			170	29.435
			170	29.435
20/05/2024	09:11:15.284	300		29.325
			100	29.325
			300	29.325
			200	29.325
20/05/2024	09:05:56.324	34		29.40
			34	29.40
			34	29.40
20/05/2024	09:05:52.331	15		29.41
			15	29.41
			15	29.41
20/05/2024	09:05:32.004	273		29.325
			273	29.325
			273	29.325
20/05/2024	09:05:13.292	273		29.325
			273	29.325
			273	29.325
20/05/2024	09:04:58.711	680		29.395
			680	29.395
			680	29.395
20/05/2024	09:03:04.180	4		29.545
			4	29.545
			4	29.545
20/05/2024	09:02:05.878	685		29.445
			685	29.445
			685	29.445
20/05/2024	09:01:06.506	200		29.49
			200	29.49
			200	29.49
20/05/2024	09:00:40.828	1 000		29.50
			1 000	29.50
			1 000	29.50
20/05/2024	09:00:38.591	100		29.49
			100	29.49
			100	29.49
20/05/2024	09:00:02.671	134		29.485
			134	29.485
			134	29.485
20/05/2024	08:59:32.418	30		29.405
			30	29.405
			30	29.405
20/05/2024	08:58:09.205	75		29.485
			75	29.485
			75	29.485
20/05/2024	08:56:44.404	1 728		29.495
			1 416	29.495
			112	29.495
			200	29.495
			1 728	29.495
20/05/2024	08:56:13.307	272		29.48
			272	29.48
			272	29.48
20/05/2024	08:53:41.856	100		29.48
			100	29.48
			100	29.48
20/05/2024	08:51:43.042	228		29.495
			228	29.495
			50	29.495
			75	29.495
			103	29.495
20/05/2024	08:51:26.129	272		29.455
			272	29.455
			272	29.455
20/05/2024	08:50:15.261	50		29.455
			50	29.455
			50	29.455
20/05/2024	08:40:35.784	60		29.455
			60	29.455
			60	29.455
20/05/2024	08:25:10.614	25		29.385
			25	29.385
			25	29.385
20/05/2024	08:23:25.730	10		29.47
			10	29.47
			10	29.47
20/05/2024	08:22:56.767	60		29.47
			60	29.47
			60	29.47
20/05/2024	08:17:29.377	2		29.47
			2	29.47
			2	29.47
20/05/2024	08:15:56.890	17		29.47
			17	29.47
			17	29.47
20/05/2024	08:10:37.827	136		29.48
			136	29.48
			136	29.48
20/05/2024	08:07:11.893	509		29.385
			509	29.385
			509	29.385
20/05/2024	08:03:19.167	220		29.40
			220	29.40
			220	29.40
20/05/2024	08:01:46.039	199		29.405
			199	29.405
			199	29.405
20/05/2024	08:01:40.627	62		29.405
			62	29.405
			62	29.405
20/05/2024	08:00:48.879	20		29.48
			20	29.48
			20	29.48
20/05/2024	08:00:38.107	35		29.405
			35	29.405
			35	29.405

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 8PM

Today’s Leader

Gamestop Corp. Class A Bid: 21.255 / Ask: 21.515
Volume: 456 786
-9.91%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice