Tradegate Exchange

VARTA AG

262

208

12.00

Date	Time	Volume	Order Volume	Price
17/05/2024	19:54:05.223	1		12.00
			1	12.00
			1	12.00
17/05/2024	19:53:37.510	1		11.84
			1	11.84
			1	11.84
17/05/2024	19:47:43.877	250		11.84
			250	11.84
			250	11.84
17/05/2024	19:39:16.262	10		11.84
			10	11.84
			10	11.84
17/05/2024	19:33:37.632	1		11.84
			1	11.84
			1	11.84
17/05/2024	19:19:59.318	300		11.84
			300	11.84
			250	11.84
			50	11.84
17/05/2024	19:17:18.695	200		11.88
			200	11.88
			200	11.88
17/05/2024	19:14:41.500	100		11.88
			100	11.88
			100	11.88
17/05/2024	19:13:21.359	40		11.88
			40	11.88
			40	11.88
17/05/2024	19:02:15.685	12		12.00
			12	12.00
			12	12.00
17/05/2024	18:32:32.199	130		12.00
			130	12.00
			130	12.00
17/05/2024	18:28:05.203	1		12.00
			1	12.00
			1	12.00
17/05/2024	18:27:33.229	1		11.83
			1	11.83
			1	11.83
17/05/2024	18:26:16.402	160		12.00
			160	12.00
			160	12.00
17/05/2024	18:16:12.166	130		11.83
			130	11.83
			130	11.83
17/05/2024	18:14:57.632	2		12.00
			2	12.00
			2	12.00
17/05/2024	18:08:34.566	2		12.00
			2	12.00
			2	12.00
17/05/2024	18:03:45.757	38		11.86
			8	11.86
			38	11.86
			30	11.86
17/05/2024	18:03:45.658	2		11.86
			2	11.86
			2	11.86
17/05/2024	17:49:49.759	25		12.00
			25	12.00
			25	12.00
17/05/2024	17:42:44.690	2 200		12.05
			2 200	12.05
			500	12.05
			700	12.05
			500	12.05
			500	12.05
17/05/2024	17:39:26.271	300		12.00
			300	12.00
			300	12.00
17/05/2024	17:38:25.588	870		12.00
			870	12.00
			870	12.00
17/05/2024	17:37:25.575	300		12.01
			300	12.01
			300	12.01
17/05/2024	17:37:22.396	300		12.01
			300	12.01
			300	12.01
17/05/2024	17:37:10.785	300		12.01
			300	12.01
			300	12.01
17/05/2024	17:35:26.823	18		12.01
			18	12.01
			18	12.01
17/05/2024	17:30:01.935	18		12.05
			18	12.05
			18	12.05
17/05/2024	17:28:32.932	1 400		12.07
			1 400	12.07
			1 400	12.07
17/05/2024	17:28:23.220	850		12.10
			850	12.10
			850	12.10
17/05/2024	17:27:38.341	850		12.10
			850	12.10
			850	12.10
17/05/2024	17:27:21.718	200		12.17
			200	12.17
			200	12.17
17/05/2024	17:26:13.752	42		12.17
			42	12.17
			42	12.17
17/05/2024	17:23:53.221	400		12.18
			100	12.18
			300	12.18
			400	12.18
17/05/2024	17:23:02.557	20		12.08
			20	12.08
			20	12.08
17/05/2024	17:11:08.156	83		12.14
			83	12.14
			83	12.14
17/05/2024	17:07:34.338	180		12.10
			180	12.10
			180	12.10
17/05/2024	17:00:42.982	35		12.13
			35	12.13
			35	12.13
17/05/2024	16:51:38.420	16		12.04
			16	12.04
			16	12.04
17/05/2024	16:48:19.065	50		12.06
			50	12.06
			50	12.06
17/05/2024	16:47:19.918	200		12.07
			200	12.07
			200	12.07
17/05/2024	16:47:10.515	9		12.07
			9	12.07
			9	12.07
17/05/2024	16:39:34.972	40		12.19
			40	12.19
			40	12.19
17/05/2024	16:39:34.411	13		12.11
			13	12.11
			13	12.11
17/05/2024	16:37:00.139	132		12.17
			132	12.17
			132	12.17
17/05/2024	16:28:59.615	10		12.06
			10	12.06
			10	12.06
17/05/2024	16:24:23.431	350		12.07
			350	12.07
			350	12.07
17/05/2024	16:24:01.621	350		12.07
			350	12.07
			350	12.07
17/05/2024	16:21:43.929	500		12.06
			500	12.06
			500	12.06
17/05/2024	16:18:51.572	50		12.06
			50	12.06
			50	12.06
17/05/2024	16:17:26.634	20		12.01
			20	12.01
			20	12.01
17/05/2024	16:17:18.990	10		12.01
			10	12.01
			10	12.01
17/05/2024	16:07:34.677	60		12.01
			60	12.01
			60	12.01
17/05/2024	16:00:35.741	400		12.00
			207	12.00
			400	12.00
			193	12.00
17/05/2024	15:47:58.928	100		11.98
			100	11.98
			100	11.98
17/05/2024	15:47:57.426	600		11.97
			600	11.97
			600	11.97
17/05/2024	15:47:52.428	400		11.97
			400	11.97
			400	11.97
17/05/2024	15:47:40.951	100		11.92
			100	11.92
			100	11.92
17/05/2024	15:45:52.734	226		11.96
			226	11.96
			226	11.96
17/05/2024	15:40:36.066	5		11.98
			5	11.98
			5	11.98
17/05/2024	15:36:07.880	2		11.96
			2	11.96
			2	11.96
17/05/2024	15:31:30.012	300		11.96
			300	11.96
			300	11.96
17/05/2024	15:29:58.794	417		12.00
			417	12.00
			417	12.00
17/05/2024	15:28:23.161	25		11.96
			25	11.96
			25	11.96
17/05/2024	15:28:19.572	650		11.96
			650	11.96
			650	11.96
17/05/2024	15:19:09.437	60		11.96
			60	11.96
			60	11.96
17/05/2024	15:15:23.128	100		11.96
			100	11.96
			100	11.96
17/05/2024	15:13:51.350	220		11.96
			220	11.96
			220	11.96
17/05/2024	15:07:30.863	30		12.03
			30	12.03
			30	12.03
17/05/2024	15:05:07.771	10		11.96
			10	11.96
			10	11.96
17/05/2024	15:01:41.664	30		11.96
			30	11.96
			30	11.96
17/05/2024	15:00:21.857	28		12.00
			28	12.00
			28	12.00
17/05/2024	14:56:10.112	100		11.96
			100	11.96
			100	11.96
17/05/2024	14:40:44.086	54		11.95
			54	11.95
			54	11.95
17/05/2024	14:17:44.241	40		12.05
			40	12.05
			40	12.05
17/05/2024	14:15:28.876	479		12.00
			479	12.00
			479	12.00
17/05/2024	14:15:28.743	66		12.00
			66	12.00
			66	12.00
17/05/2024	14:15:20.051	300		12.00
			300	12.00
			300	12.00
17/05/2024	14:15:10.813	300		12.00
			300	12.00
			300	12.00
17/05/2024	14:11:38.347	20		12.00
			20	12.00
			20	12.00
17/05/2024	14:06:49.392	100		12.07
			100	12.07
			100	12.07
17/05/2024	14:06:34.175	20		12.01
			20	12.01
			20	12.01
17/05/2024	14:04:59.544	330		12.11
			330	12.11
			330	12.11
17/05/2024	14:02:16.397	100		12.09
			100	12.09
			100	12.09
17/05/2024	14:01:15.657	70		12.09
			70	12.09
			70	12.09
17/05/2024	13:41:32.241	120		12.18
			120	12.18
			120	12.18
17/05/2024	13:40:33.957	10		12.11
			10	12.11
			10	12.11
17/05/2024	13:40:20.994	50		12.11
			50	12.11
			50	12.11
17/05/2024	13:40:17.502	1		12.18
			1	12.18
			1	12.18
17/05/2024	13:21:11.749	200		12.18
			200	12.18
			200	12.18
17/05/2024	13:19:44.882	200		12.08
			200	12.08
			200	12.08
17/05/2024	13:17:43.696	44		12.10
			44	12.10
			44	12.10
17/05/2024	13:16:59.990	5		11.95
			5	11.95
			5	11.95
17/05/2024	13:15:38.309	50		11.95
			50	11.95
			50	11.95
17/05/2024	13:15:27.929	950		11.95
			50	11.95
			100	11.95
			500	11.95
			300	11.95
			950	11.95
17/05/2024	13:15:27.865	44		11.95
			40	11.95
			4	11.95
			44	11.95
17/05/2024	13:13:54.774	100		12.06
			100	12.06
			100	12.06
17/05/2024	13:10:26.177	125		12.10
			125	12.10
			125	12.10
17/05/2024	12:57:25.240	2		12.01
			2	12.01
			2	12.01
17/05/2024	12:54:21.231	150		12.10
			150	12.10
			150	12.10
17/05/2024	12:48:45.753	200		12.14
			200	12.14
			200	12.14
17/05/2024	12:42:22.388	25		12.09
			25	12.09
			25	12.09
17/05/2024	12:36:54.355	2		12.15
			2	12.15
			2	12.15
17/05/2024	12:36:39.559	2 149		12.18
			2 149	12.18
			2 149	12.18
17/05/2024	12:36:20.061	850		12.20
			850	12.20
			850	12.20
17/05/2024	12:35:10.491	80		12.25
			80	12.25
			80	12.25
17/05/2024	12:33:22.112	400		12.25
			400	12.25
			400	12.25
17/05/2024	12:32:04.245	1		12.27
			1	12.27
			1	12.27
17/05/2024	12:31:10.461	100		12.20
			100	12.20
			100	12.20
17/05/2024	12:31:10.408	2		12.20
			2	12.20
			2	12.20
17/05/2024	12:29:34.952	400		12.28
			400	12.28
			400	12.28
17/05/2024	12:28:39.762	5		12.21
			5	12.21
			5	12.21
17/05/2024	12:27:31.172	50		12.28
			50	12.28
			50	12.28
17/05/2024	12:24:01.108	400		12.26
			400	12.26
			400	12.26
17/05/2024	12:21:41.662	35		12.30
			35	12.30
			35	12.30
17/05/2024	12:19:56.136	30		12.34
			30	12.34
			30	12.34
17/05/2024	12:19:55.901	400		12.34
			400	12.34
			400	12.34
17/05/2024	12:19:50.793	400		12.34
			400	12.34
			400	12.34
17/05/2024	12:18:46.084	300		12.34
			300	12.34
			300	12.34
17/05/2024	12:11:54.834	120		12.34
			120	12.34
			120	12.34
17/05/2024	12:09:41.921	260		12.31
			260	12.31
			260	12.31
17/05/2024	12:08:45.253	50		12.34
			50	12.34
			50	12.34
17/05/2024	12:08:12.963	260		12.31
			260	12.31
			100	12.31
			160	12.31
17/05/2024	12:06:41.135	260		12.31
			260	12.31
			260	12.31
17/05/2024	12:04:18.975	400		12.34
			400	12.34
			400	12.34
17/05/2024	12:03:28.290	10		12.34
			10	12.34
			10	12.34
17/05/2024	12:03:26.163	140		12.31
			140	12.31
			140	12.31
17/05/2024	12:01:29.691	20		12.30
			20	12.30
			20	12.30
17/05/2024	11:58:27.303	170		12.34
			170	12.34
			107	12.34
			63	12.34
17/05/2024	11:57:16.263	30		12.34
			30	12.34
			30	12.34
17/05/2024	11:56:19.814	515		12.30
			500	12.30
			15	12.30
			515	12.30
17/05/2024	11:55:20.277	485		12.29
			485	12.29
			485	12.29
17/05/2024	11:55:20.106	515		12.29
			515	12.29
			515	12.29
17/05/2024	11:55:03.117	600		12.26
			600	12.26
			600	12.26
17/05/2024	11:52:15.193	320		12.29
			320	12.29
			320	12.29
17/05/2024	11:48:39.900	40		12.29
			40	12.29
			40	12.29
17/05/2024	11:46:35.939	170		12.29
			170	12.29
			170	12.29
17/05/2024	11:43:23.046	40		12.28
			40	12.28
			40	12.28
17/05/2024	11:43:22.904	310		12.26
			310	12.26
			310	12.26
17/05/2024	11:43:22.738	100		12.26
			100	12.26
			100	12.26
17/05/2024	11:43:22.692	600		12.25
			500	12.25
			100	12.25
			600	12.25
17/05/2024	11:43:22.558	10		12.22
			10	12.22
			10	12.22
17/05/2024	11:41:35.525	640		12.20
			10	12.20
			640	12.20
			30	12.20
			200	12.20
			400	12.20
17/05/2024	11:41:07.767	150		12.19
			150	12.19
			150	12.19
17/05/2024	11:39:30.127	399		12.19
			399	12.19
			399	12.19
17/05/2024	11:37:23.264	820		12.19
			370	12.19
			450	12.19
			820	12.19
17/05/2024	11:36:30.035	112		12.14
			112	12.14
			112	12.14
17/05/2024	11:34:05.212	5		12.10
			5	12.10
			5	12.10
17/05/2024	11:32:51.566	300		12.14
			300	12.14
			50	12.14
			250	12.14
17/05/2024	11:29:15.596	200		12.11
			200	12.11
			200	12.11
17/05/2024	11:28:13.197	1 018		12.10
			125	12.10
			125	12.10
			893	12.10
			893	12.10
17/05/2024	11:27:59.848	500		12.10
			500	12.10
			500	12.10
17/05/2024	11:27:50.910	300		12.09
			300	12.09
			300	12.09
17/05/2024	11:25:10.138	350		12.10
			350	12.10
			350	12.10
17/05/2024	11:24:32.177	40		12.09
			40	12.09
			40	12.09
17/05/2024	11:24:04.105	10		12.06
			10	12.06
			10	12.06
17/05/2024	11:22:33.400	100		12.08
			100	12.08
			100	12.08
17/05/2024	11:22:19.789	550		12.10
			80	12.10
			550	12.10
			470	12.10
17/05/2024	11:20:15.528	350		12.09
			100	12.09
			250	12.09
			350	12.09
17/05/2024	11:20:13.978	34		12.09
			34	12.09
			34	12.09
17/05/2024	11:20:09.200	700		12.05
			700	12.05
			700	12.05
17/05/2024	11:18:13.870	100		12.03
			100	12.03
			100	12.03
17/05/2024	11:17:51.601	500		12.07
			291	12.07
			24	12.07
			135	12.07
			50	12.07
			500	12.07
17/05/2024	10:51:48.397	478		12.00
			478	12.00
			478	12.00
17/05/2024	10:51:24.491	450		12.00
			222	12.00
			228	12.00
			450	12.00
17/05/2024	10:51:24.340	300		12.00
			90	12.00
			53	12.00
			300	12.00
			157	12.00
17/05/2024	10:51:10.148	200		11.99
			200	11.99
			200	11.99
17/05/2024	10:46:51.326	50		11.95
			50	11.95
			50	11.95
17/05/2024	10:42:18.621	120		11.99
			120	11.99
			120	11.99
17/05/2024	10:42:07.583	13		11.94
			13	11.94
			13	11.94
17/05/2024	10:42:04.231	100		11.99
			20	11.99
			39	11.99
			41	11.99
			100	11.99
17/05/2024	10:39:48.903	5		11.99
			5	11.99
			5	11.99
17/05/2024	10:25:10.634	300		11.89
			300	11.89
			300	11.89
17/05/2024	10:23:57.826	20		11.95
			20	11.95
			20	11.95
17/05/2024	10:22:25.291	500		11.87
			500	11.87
			500	11.87
17/05/2024	10:15:38.170	300		11.85
			300	11.85
			300	11.85
17/05/2024	10:10:27.909	150		11.95
			150	11.95
			150	11.95
17/05/2024	10:09:47.930	45		11.85
			45	11.85
			45	11.85
17/05/2024	10:09:08.456	30		11.85
			30	11.85
			30	11.85
17/05/2024	10:06:09.499	99		11.85
			99	11.85
			99	11.85
17/05/2024	10:03:10.337	300		11.82
			300	11.82
			300	11.82
17/05/2024	09:57:18.709	200		11.88
			200	11.88
			200	11.88
17/05/2024	09:40:26.711	64		11.76
			64	11.76
			64	11.76
17/05/2024	09:38:10.937	420		11.85
			320	11.85
			420	11.85
			100	11.85
17/05/2024	09:31:04.341	100		11.84
			100	11.84
			100	11.84
17/05/2024	09:30:59.612	200		11.73
			200	11.73
			200	11.73
17/05/2024	09:27:53.087	100		11.74
			100	11.74
			100	11.74
17/05/2024	09:26:08.893	622		11.74
			622	11.74
			622	11.74
17/05/2024	09:23:13.075	200		11.65
			200	11.65
			200	11.65
17/05/2024	09:22:24.507	121		11.64
			121	11.64
			121	11.64
17/05/2024	09:22:19.113	350		11.65
			27	11.65
			350	11.65
			323	11.65
17/05/2024	09:22:18.962	150		11.65
			150	11.65
			150	11.65
17/05/2024	09:19:02.004	3		11.80
			3	11.80
			3	11.80
17/05/2024	09:12:33.474	100		11.97
			100	11.97
			100	11.97
17/05/2024	09:11:08.527	50		11.98
			50	11.98
			50	11.98
17/05/2024	09:11:01.359	450		11.98
			450	11.98
			450	11.98
17/05/2024	09:09:48.366	100		11.92
			100	11.92
			100	11.92
17/05/2024	09:08:51.099	1 700		12.00
			850	12.00
			15	12.00
			1 172	12.00
			850	12.00
			13	12.00
			500	12.00
17/05/2024	09:08:33.025	650		12.00
			328	12.00
			650	12.00
			3	12.00
			300	12.00
			19	12.00
17/05/2024	09:08:32.810	250		11.99
			250	11.99
			250	11.99
17/05/2024	08:41:17.915	5		11.84
			5	11.84
			5	11.84
17/05/2024	08:25:59.756	45		11.84
			15	11.84
			45	11.84
			30	11.84
17/05/2024	08:13:48.531	3		11.93
			3	11.93
			3	11.93
17/05/2024	08:12:16.498	1		11.84
			1	11.84
			1	11.84
17/05/2024	08:10:28.409	1		11.84
			1	11.84
			1	11.84
17/05/2024	08:00:23.827	53		11.84
			33	11.84
			20	11.84
			53	11.84
17/05/2024	08:00:19.679	122		11.93
			122	11.93
			122	11.93
17/05/2024	08:00:04.546	118		11.93
			88	11.93
			10	11.93
			8	11.93
			20	11.93
			10	11.93
			100	11.93

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 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 19.282 / Ask: 19.386
Volume: 897 312
-24.32%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 20:01:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice