Tradegate Exchange

Apple Inc.

1115

967

174.62

Date	Time	Volume	Order Volume	Price
16/05/2024	21:59:21.114	10		174.62
			10	174.62
			10	174.62
16/05/2024	21:58:31.098	20		174.72
			20	174.72
			20	174.72
16/05/2024	21:58:25.835	19		174.72
			19	174.72
			19	174.72
16/05/2024	21:56:32.442	690		174.82
			690	174.82
			690	174.82
16/05/2024	21:56:29.728	17		174.78
			17	174.78
			17	174.78
16/05/2024	21:54:14.836	3		175.00
			3	175.00
			3	175.00
16/05/2024	21:46:50.281	35		174.78
			35	174.78
			35	174.78
16/05/2024	21:45:25.330	10		174.66
			10	174.66
			10	174.66
16/05/2024	21:45:15.068	9		174.64
			9	174.64
			9	174.64
16/05/2024	21:44:54.580	17		174.66
			17	174.66
			17	174.66
16/05/2024	21:44:29.045	626		174.66
			626	174.66
			626	174.66
16/05/2024	21:43:34.886	2		174.60
			2	174.60
			2	174.60
16/05/2024	21:37:22.073	70		174.50
			70	174.50
			70	174.50
16/05/2024	21:37:21.944	3		174.50
			3	174.50
			3	174.50
16/05/2024	21:37:00.813	6		174.54
			6	174.54
			6	174.54
16/05/2024	21:36:42.077	1		174.58
			1	174.58
			1	174.58
16/05/2024	21:34:22.992	3		174.58
			3	174.58
			3	174.58
16/05/2024	21:32:31.484	2		174.60
			2	174.60
			2	174.60
16/05/2024	21:31:14.305	20		174.62
			20	174.62
			20	174.62
16/05/2024	21:31:13.440	5		174.74
			5	174.74
			5	174.74
16/05/2024	21:30:02.359	50		174.66
			50	174.66
			50	174.66
16/05/2024	21:29:41.314	9		174.64
			9	174.64
			9	174.64
16/05/2024	21:28:53.743	17		174.62
			17	174.62
			17	174.62
16/05/2024	21:27:10.922	20		174.78
			20	174.78
			20	174.78
16/05/2024	21:24:21.113	10		174.68
			10	174.68
			10	174.68
16/05/2024	21:24:00.896	30		174.84
			30	174.84
			30	174.84
16/05/2024	21:21:46.837	6		174.80
			6	174.80
			6	174.80
16/05/2024	21:10:19.100	2		174.78
			2	174.78
			2	174.78
16/05/2024	21:09:07.281	10		174.68
			10	174.68
			10	174.68
16/05/2024	21:01:12.978	40		174.78
			40	174.78
			40	174.78
16/05/2024	20:59:27.502	1		174.78
			1	174.78
			1	174.78
16/05/2024	20:59:05.001	3		174.66
			3	174.66
			3	174.66
16/05/2024	20:58:45.913	1		174.78
			1	174.78
			1	174.78
16/05/2024	20:53:58.204	7		174.68
			7	174.68
			7	174.68
16/05/2024	20:53:44.268	2		174.68
			2	174.68
			2	174.68
16/05/2024	20:52:05.033	40		174.68
			40	174.68
			40	174.68
16/05/2024	20:48:36.765	8		174.84
			8	174.84
			8	174.84
16/05/2024	20:39:03.770	13		174.80
			13	174.80
			13	174.80
16/05/2024	20:37:07.614	1		174.82
			1	174.82
			1	174.82
16/05/2024	20:31:12.111	17		174.76
			17	174.76
			17	174.76
16/05/2024	20:28:58.131	1		174.68
			1	174.68
			1	174.68
16/05/2024	20:27:19.351	2		174.68
			2	174.68
			2	174.68
16/05/2024	20:27:16.442	32		174.78
			32	174.78
			32	174.78
16/05/2024	20:26:50.051	5		174.82
			5	174.82
			5	174.82
16/05/2024	20:26:37.709	8		174.80
			8	174.80
			8	174.80
16/05/2024	20:26:09.142	50		174.72
			50	174.72
			50	174.72
16/05/2024	20:24:35.619	62		174.78
			62	174.78
			62	174.78
16/05/2024	20:19:29.454	25		174.72
			25	174.72
			25	174.72
16/05/2024	20:18:57.288	28		174.82
			28	174.82
			28	174.82
16/05/2024	20:14:39.732	3		174.76
			3	174.76
			3	174.76
16/05/2024	20:11:01.833	9		174.68
			9	174.68
			9	174.68
16/05/2024	20:10:27.172	12		174.62
			5	174.62
			7	174.62
			12	174.62
16/05/2024	20:10:09.567	20		174.76
			20	174.76
			20	174.76
16/05/2024	20:09:16.948	5		174.78
			5	174.78
			5	174.78
16/05/2024	20:06:39.824	1		174.80
			1	174.80
			1	174.80
16/05/2024	20:06:22.636	12		174.82
			12	174.82
			12	174.82
16/05/2024	20:05:59.467	20		174.74
			14	174.74
			20	174.74
			6	174.74
16/05/2024	20:04:03.539	2		174.90
			2	174.90
			2	174.90
16/05/2024	19:59:37.812	20		175.04
			20	175.04
			20	175.04
16/05/2024	19:54:38.332	9		174.94
			9	174.94
			9	174.94
16/05/2024	19:53:27.916	100		175.00
			100	175.00
			50	175.00
			50	175.00
16/05/2024	19:52:41.335	7		174.88
			7	174.88
			7	174.88
16/05/2024	19:47:18.135	5		174.80
			5	174.80
			5	174.80
16/05/2024	19:38:24.602	2		174.68
			2	174.68
			2	174.68
16/05/2024	19:37:51.577	95		174.66
			95	174.66
			95	174.66
16/05/2024	19:36:33.516	35		174.66
			35	174.66
			35	174.66
16/05/2024	19:36:12.221	5		174.62
			5	174.62
			5	174.62
16/05/2024	19:32:31.163	1		174.92
			1	174.92
			1	174.92
16/05/2024	19:32:30.923	40		174.90
			40	174.90
			40	174.90
16/05/2024	19:30:47.777	10		174.74
			10	174.74
			10	174.74
16/05/2024	19:29:02.885	30		174.76
			30	174.76
			30	174.76
16/05/2024	19:28:28.035	168		174.80
			168	174.80
			168	174.80
16/05/2024	19:26:58.220	57		175.02
			57	175.02
			57	175.02
16/05/2024	19:24:52.952	13		174.78
			13	174.78
			13	174.78
16/05/2024	19:24:16.111	15		174.74
			15	174.74
			15	174.74
16/05/2024	19:22:57.255	285		174.68
			285	174.68
			285	174.68
16/05/2024	19:22:11.084	700		174.80
			700	174.80
			700	174.80
16/05/2024	19:21:50.281	20		174.92
			20	174.92
			20	174.92
16/05/2024	19:20:29.663	1		175.08
			1	175.08
			1	175.08
16/05/2024	19:20:22.249	2		174.96
			2	174.96
			2	174.96
16/05/2024	19:15:13.163	5		175.18
			5	175.18
			5	175.18
16/05/2024	19:14:23.378	1		175.04
			1	175.04
			1	175.04
16/05/2024	19:12:16.754	6		175.18
			6	175.18
			6	175.18
16/05/2024	19:11:08.367	171		175.02
			171	175.02
			171	175.02
16/05/2024	19:10:55.969	20		175.02
			20	175.02
			20	175.02
16/05/2024	19:09:38.527	1		175.14
			1	175.14
			1	175.14
16/05/2024	19:09:14.392	1		175.02
			1	175.02
			1	175.02
16/05/2024	19:07:54.051	3		175.00
			3	175.00
			3	175.00
16/05/2024	19:07:32.016	1 500		174.98
			1 500	174.98
			1 500	174.98
16/05/2024	19:04:50.773	296		174.94
			296	174.94
			296	174.94
16/05/2024	19:04:30.924	12		174.92
			12	174.92
			12	174.92
16/05/2024	19:04:13.545	10		174.92
			10	174.92
			10	174.92
16/05/2024	19:01:55.319	3		174.92
			3	174.92
			3	174.92
16/05/2024	19:01:23.844	35		174.90
			35	174.90
			35	174.90
16/05/2024	19:01:08.114	10		174.86
			10	174.86
			10	174.86
16/05/2024	18:59:04.749	7		174.98
			7	174.98
			7	174.98
16/05/2024	18:58:06.260	100		175.10
			100	175.10
			100	175.10
16/05/2024	18:57:39.779	3		175.04
			3	175.04
			3	175.04
16/05/2024	18:56:33.242	10		175.04
			10	175.04
			10	175.04
16/05/2024	18:56:11.670	4		175.08
			4	175.08
			4	175.08
16/05/2024	18:54:41.626	100		175.18
			100	175.18
			100	175.18
16/05/2024	18:50:06.441	10		175.16
			10	175.16
			10	175.16
16/05/2024	18:46:29.931	28		174.96
			28	174.96
			28	174.96
16/05/2024	18:43:41.628	2		175.00
			2	175.00
			2	175.00
16/05/2024	18:42:56.633	5		175.06
			5	175.06
			5	175.06
16/05/2024	18:42:43.606	100		174.98
			100	174.98
			100	174.98
16/05/2024	18:40:52.573	70		174.98
			70	174.98
			70	174.98
16/05/2024	18:39:46.935	65		175.04
			65	175.04
			65	175.04
16/05/2024	18:39:21.065	25		175.08
			25	175.08
			25	175.08
16/05/2024	18:38:51.682	200		175.06
			200	175.06
			200	175.06
16/05/2024	18:38:07.264	111		175.04
			111	175.04
			111	175.04
16/05/2024	18:38:01.136	38		175.20
			38	175.20
			38	175.20
16/05/2024	18:34:12.253	20		175.04
			20	175.04
			20	175.04
16/05/2024	18:32:49.311	5		175.20
			5	175.20
			5	175.20
16/05/2024	18:30:58.298	4		174.96
			4	174.96
			4	174.96
16/05/2024	18:29:07.196	334		175.00
			334	175.00
			334	175.00
16/05/2024	18:28:47.533	215		175.00
			115	175.00
			100	175.00
			215	175.00
16/05/2024	18:28:10.005	30		174.92
			30	174.92
			30	174.92
16/05/2024	18:27:57.939	2		175.06
			2	175.06
			2	175.06
16/05/2024	18:25:16.401	2		175.02
			2	175.02
			2	175.02
16/05/2024	18:24:43.794	46		174.92
			46	174.92
			46	174.92
16/05/2024	18:23:34.509	5		174.86
			5	174.86
			5	174.86
16/05/2024	18:23:15.073	5		175.00
			5	175.00
			5	175.00
16/05/2024	18:20:35.087	11		174.86
			11	174.86
			11	174.86
16/05/2024	18:20:00.893	1		174.80
			1	174.80
			1	174.80
16/05/2024	18:16:35.237	1		175.02
			1	175.02
			1	175.02
16/05/2024	18:16:14.607	3		174.86
			3	174.86
			3	174.86
16/05/2024	18:14:50.044	3		174.96
			3	174.96
			3	174.96
16/05/2024	18:13:52.393	23		174.78
			23	174.78
			23	174.78
16/05/2024	18:12:27.375	20		174.88
			20	174.88
			20	174.88
16/05/2024	18:10:54.508	100		174.80
			100	174.80
			100	174.80
16/05/2024	18:08:13.477	97		174.76
			97	174.76
			97	174.76
16/05/2024	18:07:41.827	1		174.68
			1	174.68
			1	174.68
16/05/2024	18:05:32.194	6		174.64
			6	174.64
			6	174.64
16/05/2024	18:04:57.403	1		174.76
			1	174.76
			1	174.76
16/05/2024	18:03:57.137	15		174.62
			15	174.62
			15	174.62
16/05/2024	18:01:44.215	5		174.58
			5	174.58
			5	174.58
16/05/2024	18:01:05.074	10		174.76
			10	174.76
			10	174.76
16/05/2024	17:59:00.343	15		174.66
			15	174.66
			15	174.66
16/05/2024	17:58:42.709	15		174.68
			15	174.68
			15	174.68
16/05/2024	17:55:04.837	3		174.64
			3	174.64
			3	174.64
16/05/2024	17:54:54.094	1		174.76
			1	174.76
			1	174.76
16/05/2024	17:54:10.741	10		174.78
			10	174.78
			10	174.78
16/05/2024	17:53:44.991	30		174.76
			30	174.76
			30	174.76
16/05/2024	17:53:20.763	15		174.78
			15	174.78
			15	174.78
16/05/2024	17:53:11.722	7		174.66
			7	174.66
			7	174.66
16/05/2024	17:53:06.486	20		174.80
			20	174.80
			20	174.80
16/05/2024	17:51:22.836	1		174.80
			1	174.80
			1	174.80
16/05/2024	17:50:30.996	200		174.64
			200	174.64
			200	174.64
16/05/2024	17:50:06.432	20		174.76
			20	174.76
			20	174.76
16/05/2024	17:49:53.396	400		174.64
			400	174.64
			400	174.64
16/05/2024	17:48:54.365	42		174.64
			42	174.64
			42	174.64
16/05/2024	17:48:02.068	150		174.62
			150	174.62
			150	174.62
16/05/2024	17:45:59.938	10		174.66
			10	174.66
			10	174.66
16/05/2024	17:44:31.795	5		174.74
			5	174.74
			5	174.74
16/05/2024	17:43:52.399	150		174.90
			150	174.90
			10	174.90
			140	174.90
16/05/2024	17:42:41.229	29		174.86
			29	174.86
			29	174.86
16/05/2024	17:41:32.643	80		174.72
			80	174.72
			80	174.72
16/05/2024	17:41:29.230	1 000		174.74
			1 000	174.74
			1 000	174.74
16/05/2024	17:41:26.113	8		174.86
			8	174.86
			8	174.86
16/05/2024	17:41:03.448	40		174.88
			40	174.88
			40	174.88
16/05/2024	17:39:18.983	25		174.76
			25	174.76
			25	174.76
16/05/2024	17:36:37.258	50		174.84
			50	174.84
			50	174.84
16/05/2024	17:35:37.577	100		174.84
			100	174.84
			100	174.84
16/05/2024	17:31:49.841	40		174.58
			40	174.58
			40	174.58
16/05/2024	17:31:49.694	3		174.54
			3	174.54
			3	174.54
16/05/2024	17:30:16.431	50		174.70
			50	174.70
			50	174.70
16/05/2024	17:29:20.877	4		174.70
			4	174.70
			4	174.70
16/05/2024	17:25:36.248	32		174.58
			32	174.58
			32	174.58
16/05/2024	17:24:54.647	540		174.58
			540	174.58
			540	174.58
16/05/2024	17:23:02.268	30		174.74
			30	174.74
			30	174.74
16/05/2024	17:22:07.005	10		174.66
			10	174.66
			10	174.66
16/05/2024	17:21:32.782	50		174.66
			50	174.66
			50	174.66
16/05/2024	17:21:01.738	1 000		174.70
			1 000	174.70
			1 000	174.70
16/05/2024	17:20:23.533	97		174.74
			97	174.74
			97	174.74
16/05/2024	17:19:00.274	1		174.62
			1	174.62
			1	174.62
16/05/2024	17:18:46.518	25		174.62
			25	174.62
			25	174.62
16/05/2024	17:16:46.936	8		174.74
			8	174.74
			8	174.74
16/05/2024	17:16:24.092	84		174.70
			84	174.70
			84	174.70
16/05/2024	17:15:35.600	1		174.72
			1	174.72
			1	174.72
16/05/2024	17:10:25.742	29		174.94
			29	174.94
			29	174.94
16/05/2024	17:10:09.982	5		175.00
			5	175.00
			5	175.00
16/05/2024	17:09:57.792	21		175.00
			21	175.00
			11	175.00
			10	175.00
16/05/2024	17:09:30.638	1 000		175.10
			1 000	175.10
			1 000	175.10
16/05/2024	17:08:23.112	1		175.20
			1	175.20
			1	175.20
16/05/2024	17:08:11.823	15		175.14
			15	175.14
			15	175.14
16/05/2024	17:07:54.796	1		175.18
			1	175.18
			1	175.18
16/05/2024	17:07:33.887	25		175.22
			25	175.22
			25	175.22
16/05/2024	17:06:57.379	7		175.22
			7	175.22
			7	175.22
16/05/2024	17:06:48.618	468		175.22
			468	175.22
			468	175.22
16/05/2024	17:06:37.905	7		175.22
			7	175.22
			7	175.22
16/05/2024	17:06:22.007	3		175.22
			3	175.22
			3	175.22
16/05/2024	17:06:06.915	7		175.24
			7	175.24
			7	175.24
16/05/2024	17:05:14.081	1		175.28
			1	175.28
			1	175.28
16/05/2024	17:04:11.353	2		175.26
			2	175.26
			2	175.26
16/05/2024	17:03:46.710	13		175.22
			13	175.22
			13	175.22
16/05/2024	17:03:26.556	1		175.24
			1	175.24
			1	175.24
16/05/2024	17:02:53.888	10		175.26
			10	175.26
			10	175.26
16/05/2024	17:02:12.440	3		175.24
			3	175.24
			3	175.24
16/05/2024	17:00:39.195	10		175.20
			10	175.20
			10	175.20
16/05/2024	16:58:37.978	8		175.14
			8	175.14
			8	175.14
16/05/2024	16:53:42.110	5		175.06
			5	175.06
			5	175.06
16/05/2024	16:53:41.276	15		175.04
			15	175.04
			15	175.04
16/05/2024	16:52:42.679	653		175.10
			653	175.10
			653	175.10
16/05/2024	16:51:10.080	1		174.98
			1	174.98
			1	174.98
16/05/2024	16:50:48.722	50		174.98
			50	174.98
			50	174.98
16/05/2024	16:50:48.632	15		174.98
			15	174.98
			15	174.98
16/05/2024	16:49:59.333	8		175.24
			8	175.24
			8	175.24
16/05/2024	16:49:26.713	5		175.22
			5	175.22
			5	175.22
16/05/2024	16:48:57.989	166		175.32
			166	175.32
			166	175.32
16/05/2024	16:48:01.222	171		175.28
			171	175.28
			171	175.28
16/05/2024	16:47:56.114	16		175.20
			16	175.20
			16	175.20
16/05/2024	16:47:24.902	5		175.32
			5	175.32
			5	175.32
16/05/2024	16:47:12.219	296		175.38
			296	175.38
			296	175.38
16/05/2024	16:46:32.002	2		175.42
			2	175.42
			2	175.42
16/05/2024	16:45:28.466	25		175.54
			25	175.54
			25	175.54
16/05/2024	16:45:08.257	1		175.48
			1	175.48
			1	175.48
16/05/2024	16:44:50.932	6		175.42
			6	175.42
			6	175.42
16/05/2024	16:44:25.762	7		175.38
			7	175.38
			7	175.38
16/05/2024	16:42:48.884	3		175.44
			3	175.44
			3	175.44
16/05/2024	16:42:43.896	10		175.44
			10	175.44
			10	175.44
16/05/2024	16:42:04.443	60		175.46
			60	175.46
			60	175.46
16/05/2024	16:40:19.043	25		175.34
			25	175.34
			25	175.34
16/05/2024	16:40:01.031	200		175.38
			200	175.38
			200	175.38
16/05/2024	16:39:26.365	20		175.44
			20	175.44
			20	175.44
16/05/2024	16:38:23.340	16		175.48
			16	175.48
			16	175.48
16/05/2024	16:38:22.514	2		175.48
			2	175.48
			2	175.48
16/05/2024	16:37:29.713	5		175.38
			5	175.38
			5	175.38
16/05/2024	16:36:45.403	310		175.32
			310	175.32
			310	175.32
16/05/2024	16:35:57.116	5		175.40
			5	175.40
			5	175.40
16/05/2024	16:35:26.787	285		175.36
			285	175.36
			285	175.36
16/05/2024	16:35:24.605	30		175.36
			30	175.36
			30	175.36
16/05/2024	16:34:46.196	4		175.36
			4	175.36
			4	175.36
16/05/2024	16:34:23.817	2		175.30
			2	175.30
			2	175.30
16/05/2024	16:32:05.901	10		175.32
			10	175.32
			10	175.32
16/05/2024	16:30:21.713	200		175.48
			200	175.48
			200	175.48
16/05/2024	16:30:07.993	5		175.44
			5	175.44
			5	175.44
16/05/2024	16:28:58.682	48		175.56
			48	175.56
			48	175.56
16/05/2024	16:28:27.933	175		175.48
			175	175.48
			175	175.48
16/05/2024	16:27:57.245	30		175.52
			30	175.52
			30	175.52
16/05/2024	16:27:48.950	255		175.46
			255	175.46
			255	175.46
16/05/2024	16:27:02.829	15		175.46
			15	175.46
			15	175.46
16/05/2024	16:26:26.858	3		175.48
			3	175.48
			3	175.48
16/05/2024	16:25:28.531	10		175.42
			10	175.42
			10	175.42
16/05/2024	16:25:20.442	5		175.42
			5	175.42
			5	175.42
16/05/2024	16:24:33.115	29		175.34
			29	175.34
			29	175.34
16/05/2024	16:23:37.321	40		175.20
			40	175.20
			40	175.20
16/05/2024	16:23:09.037	2		175.24
			2	175.24
			2	175.24
16/05/2024	16:22:33.970	4		175.22
			4	175.22
			4	175.22
16/05/2024	16:21:33.194	777		175.18
			777	175.18
			777	175.18
16/05/2024	16:21:31.866	84		175.14
			84	175.14
			84	175.14
16/05/2024	16:21:28.933	40		175.14
			40	175.14
			40	175.14
16/05/2024	16:20:36.912	15		175.18
			15	175.18
			15	175.18
16/05/2024	16:20:36.393	10		175.16
			10	175.16
			10	175.16
16/05/2024	16:20:30.140	40		175.14
			40	175.14
			40	175.14
16/05/2024	16:19:46.745	25		175.12
			25	175.12
			25	175.12
16/05/2024	16:19:45.974	20		175.06
			20	175.06
			20	175.06
16/05/2024	16:19:21.519	40		175.02
			40	175.02
			40	175.02
16/05/2024	16:18:18.927	244		174.98
			244	174.98
			244	174.98
16/05/2024	16:16:49.332	14		175.06
			14	175.06
			14	175.06
16/05/2024	16:16:47.906	7		175.00
			7	175.00
			7	175.00
16/05/2024	16:16:05.914	10		175.00
			10	175.00
			10	175.00
16/05/2024	16:15:10.793	23		175.02
			23	175.02
			23	175.02
16/05/2024	16:15:05.287	2		175.02
			2	175.02
			2	175.02
16/05/2024	16:14:18.269	1 002		175.08
			1 002	175.08
			1 000	175.08
			2	175.08
16/05/2024	16:13:25.141	26		175.14
			26	175.14
			26	175.14
16/05/2024	16:13:04.664	23		175.12
			23	175.12
			23	175.12
16/05/2024	16:10:49.988	6		175.22
			6	175.22
			6	175.22
16/05/2024	16:09:33.257	32		175.12
			32	175.12
			32	175.12
16/05/2024	16:07:48.336	13		175.28
			13	175.28
			13	175.28
16/05/2024	16:07:13.524	350		175.22
			350	175.22
			350	175.22
16/05/2024	16:07:09.641	3		175.26
			3	175.26
			3	175.26
16/05/2024	16:05:55.473	5		175.26
			5	175.26
			5	175.26
16/05/2024	16:05:15.462	21		175.22
			21	175.22
			21	175.22
16/05/2024	16:05:01.608	12		175.20
			12	175.20
			12	175.20
16/05/2024	16:04:14.207	20		175.12
			20	175.12
			20	175.12
16/05/2024	16:03:41.575	1 000		175.24
			1 000	175.24
			1 000	175.24
16/05/2024	16:01:00.273	30		175.68
			30	175.68
			30	175.68
16/05/2024	15:59:53.937	22		175.46
			22	175.46
			22	175.46
16/05/2024	15:59:24.636	75		175.62
			75	175.62
			75	175.62
16/05/2024	15:58:46.779	1		175.68
			1	175.68
			1	175.68
16/05/2024	15:58:36.670	28		175.68
			28	175.68
			28	175.68
16/05/2024	15:58:11.372	19		175.62
			19	175.62
			19	175.62
16/05/2024	15:58:10.783	8		175.60
			8	175.60
			8	175.60
16/05/2024	15:58:10.123	12		175.60
			12	175.60
			12	175.60
16/05/2024	15:58:09.431	26		175.64
			26	175.64
			26	175.64
16/05/2024	15:58:08.765	17		175.64
			17	175.64
			17	175.64
16/05/2024	15:58:08.039	6		175.64
			6	175.64
			6	175.64
16/05/2024	15:58:07.383	20		175.62
			20	175.62
			20	175.62
16/05/2024	15:58:06.737	14		175.62
			14	175.62
			14	175.62
16/05/2024	15:58:06.131	13		175.62
			13	175.62
			13	175.62
16/05/2024	15:58:05.470	17		175.62
			17	175.62
			17	175.62
16/05/2024	15:58:04.869	16		175.62
			16	175.62
			16	175.62
16/05/2024	15:58:04.199	14		175.62
			14	175.62
			14	175.62
16/05/2024	15:58:03.666	15		175.62
			15	175.62
			15	175.62
16/05/2024	15:57:44.571	2		175.60
			2	175.60
			2	175.60
16/05/2024	15:57:38.217	60		175.56
			60	175.56
			60	175.56
16/05/2024	15:57:32.973	13		175.60
			13	175.60
			13	175.60
16/05/2024	15:56:37.528	5		175.80
			5	175.80
			5	175.80
16/05/2024	15:56:18.587	1 000		175.76
			1 000	175.76
			1 000	175.76
16/05/2024	15:56:14.902	23		175.78
			23	175.78
			23	175.78
16/05/2024	15:55:03.872	285		175.76
			285	175.76
			285	175.76
16/05/2024	15:55:01.819	20		175.76
			20	175.76
			20	175.76
16/05/2024	15:53:59.685	5		175.94
			5	175.94
			5	175.94
16/05/2024	15:53:51.860	18		175.96
			18	175.96
			18	175.96
16/05/2024	15:52:58.282	418		176.00
			418	176.00
			418	176.00
16/05/2024	15:52:54.231	1 500		176.00
			2	176.00
			10	176.00
			5	176.00
			160	176.00
			20	176.00
			10	176.00
			11	176.00
			3	176.00
			1 500	176.00
			582	176.00
			30	176.00
			400	176.00
			20	176.00
			15	176.00
			140	176.00
			10	176.00
			10	176.00
			25	176.00
			20	176.00
			12	176.00
			15	176.00
16/05/2024	15:52:05.191	17		175.80
			17	175.80
			17	175.80
16/05/2024	15:52:02.861	129		175.80
			129	175.80
			129	175.80
16/05/2024	15:51:46.039	1		175.80
			1	175.80
			1	175.80
16/05/2024	15:51:43.682	20		175.88
			20	175.88
			20	175.88
16/05/2024	15:51:32.533	151		175.88
			151	175.88
			151	175.88
16/05/2024	15:51:22.441	18		175.86
			18	175.86
			18	175.86
16/05/2024	15:50:57.496	60		175.70
			60	175.70
			60	175.70
16/05/2024	15:50:35.940	1		175.64
			1	175.64
			1	175.64
16/05/2024	15:50:29.786	14		175.70
			14	175.70
			14	175.70
16/05/2024	15:50:13.417	10		175.74
			10	175.74
			10	175.74
16/05/2024	15:49:37.192	67		175.76
			67	175.76
			67	175.76
16/05/2024	15:49:35.205	32		175.74
			32	175.74
			32	175.74
16/05/2024	15:49:28.769	500		175.62
			500	175.62
			500	175.62
16/05/2024	15:49:14.225	85		175.56
			85	175.56
			85	175.56
16/05/2024	15:48:54.509	26		175.44
			26	175.44
			26	175.44
16/05/2024	15:48:49.243	5		175.50
			5	175.50
			5	175.50
16/05/2024	15:48:37.539	29		175.36
			29	175.36
			29	175.36
16/05/2024	15:48:08.185	14		175.26
			14	175.26
			14	175.26

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: 24.92 / Ask: 25.225
Volume: 569 547
-29.90%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice