VARTA AG

253

207

11.84

Date Time Volume Order Volume Price
16/05/2024 21:57:19.194 84   11.84
      84 11.84
      84 11.84
16/05/2024 21:53:21.988 32   11.98
      32 11.98
      32 11.98
16/05/2024 21:45:46.830 4   11.98
      4 11.98
      4 11.98
16/05/2024 21:45:05.787 300   11.98
      300 11.98
      300 11.98
16/05/2024 21:38:55.597 300   11.98
      300 11.98
      300 11.98
16/05/2024 21:38:27.567 33   11.84
      33 11.84
      33 11.84
16/05/2024 21:24:28.251 9   11.98
      9 11.98
      9 11.98
16/05/2024 21:23:46.406 125   11.98
      125 11.98
      125 11.98
16/05/2024 21:02:10.150 200   11.98
      200 11.98
      200 11.98
16/05/2024 21:00:52.602 200   11.98
      200 11.98
      200 11.98
16/05/2024 21:00:48.154 300   11.93
      300 11.93
      300 11.93
16/05/2024 20:48:37.529 50   11.93
      50 11.93
      50 11.93
16/05/2024 20:47:27.819 10   11.84
      10 11.84
      10 11.84
16/05/2024 20:45:56.914 2   11.84
      2 11.84
      2 11.84
16/05/2024 20:31:04.045 10   11.84
      10 11.84
      10 11.84
16/05/2024 20:22:28.353 5   11.84
      5 11.84
      5 11.84
16/05/2024 20:17:49.754 5   11.93
      5 11.93
      5 11.93
16/05/2024 20:07:13.450 20   11.93
      20 11.93
      20 11.93
16/05/2024 19:27:59.209 1   11.93
      1 11.93
      1 11.93
16/05/2024 19:23:17.697 500   11.88
      500 11.88
      500 11.88
16/05/2024 19:21:09.323 320   11.84
      20 11.84
      320 11.84
      300 11.84
16/05/2024 19:15:26.736 200   11.84
      200 11.84
      200 11.84
16/05/2024 19:12:54.116 957   11.60
      957 11.60
      937 11.60
      20 11.60
16/05/2024 19:12:45.344 300   11.65
      300 11.65
      300 11.65
16/05/2024 19:12:42.583 300   11.75
      300 11.75
      300 11.75
16/05/2024 19:12:38.758 300   11.85
      300 11.85
      300 11.85
16/05/2024 19:12:38.748 463   11.87
      463 11.87
      463 11.87
16/05/2024 19:12:35.886 300   11.88
      300 11.88
      300 11.88
16/05/2024 19:12:22.428 380   11.88
      80 11.88
      300 11.88
      380 11.88
16/05/2024 19:01:55.100 120   11.97
      120 11.97
      120 11.97
16/05/2024 18:59:22.529 200   11.97
      200 11.97
      200 11.97
16/05/2024 18:51:49.546 5   11.97
      5 11.97
      5 11.97
16/05/2024 18:51:08.711 10   11.97
      10 11.97
      10 11.97
16/05/2024 18:33:22.687 5   11.88
      5 11.88
      5 11.88
16/05/2024 18:31:15.768 15   11.97
      15 11.97
      15 11.97
16/05/2024 18:21:31.159 92   11.88
      92 11.88
      92 11.88
16/05/2024 18:18:45.937 300   11.89
      300 11.89
      250 11.89
      50 11.89
16/05/2024 18:15:21.956 10   11.98
      10 11.98
      10 11.98
16/05/2024 18:09:10.967 184   11.89
      184 11.89
      184 11.89
16/05/2024 18:08:45.108 170   11.89
      170 11.89
      170 11.89
16/05/2024 18:08:43.991 50   11.99
      50 11.99
      50 11.99
16/05/2024 18:07:39.098 200   11.89
      200 11.89
      200 11.89
16/05/2024 18:07:33.892 300   11.92
      300 11.92
      50 11.92
      250 11.92
16/05/2024 18:07:31.276 200   11.92
      200 11.92
      200 11.92
16/05/2024 18:04:40.307 100   11.99
      100 11.99
      100 11.99
16/05/2024 17:48:50.489 200   11.99
      200 11.99
      200 11.99
16/05/2024 17:48:50.338 300   11.99
      300 11.99
      300 11.99
16/05/2024 17:46:42.736 250   11.99
      250 11.99
      250 11.99
16/05/2024 17:46:42.073 250   11.99
      250 11.99
      250 11.99
16/05/2024 17:37:19.148 10   11.85
      10 11.85
      10 11.85
16/05/2024 17:37:14.726 136   11.99
      100 11.99
      36 11.99
      136 11.99
16/05/2024 17:37:12.784 160   11.85
      160 11.85
      160 11.85
16/05/2024 17:37:04.191 264   11.98
      264 11.98
      135 11.98
      100 11.98
      29 11.98
16/05/2024 17:36:58.895 850   11.90
      850 11.90
      600 11.90
      250 11.90
16/05/2024 17:34:45.565 19   11.58
      19 11.58
      19 11.58
16/05/2024 17:17:38.163 15   11.74
      15 11.74
      15 11.74
16/05/2024 17:09:34.132 200   11.72
      200 11.72
      200 11.72
16/05/2024 16:55:04.033 1   11.61
      1 11.61
      1 11.61
16/05/2024 16:52:27.303 344   11.71
      344 11.71
      344 11.71
16/05/2024 16:48:20.656 76   11.61
      76 11.61
      76 11.61
16/05/2024 16:44:48.223 341   11.71
      341 11.71
      341 11.71
16/05/2024 16:41:09.209 100   11.72
      100 11.72
      100 11.72
16/05/2024 16:39:00.849 18   11.72
      18 11.72
      18 11.72
16/05/2024 16:28:57.838 1   11.72
      1 11.72
      1 11.72
16/05/2024 16:26:57.509 200   11.74
      200 11.74
      200 11.74
16/05/2024 16:26:57.342 750   11.74
      750 11.74
      750 11.74
16/05/2024 16:26:52.517 750   11.70
      750 11.70
      750 11.70
16/05/2024 16:26:47.904 750   11.66
      750 11.66
      750 11.66
16/05/2024 16:26:13.342 550   11.64
      550 11.64
      550 11.64
16/05/2024 16:22:16.076 100   11.59
      100 11.59
      100 11.59
16/05/2024 16:20:36.034 2   11.59
      2 11.59
      2 11.59
16/05/2024 16:16:57.309 50   11.67
      50 11.67
      50 11.67
16/05/2024 16:16:50.422 1   11.67
      1 11.67
      1 11.67
16/05/2024 16:16:20.422 4   11.59
      4 11.59
      4 11.59
16/05/2024 16:02:40.699 8   11.58
      8 11.58
      8 11.58
16/05/2024 15:57:04.354 3 100   11.65
      3 100 11.65
      3 100 11.65
16/05/2024 15:56:50.294 350   11.69
      350 11.69
      350 11.69
16/05/2024 15:54:32.496 100   11.80
      100 11.80
      100 11.80
16/05/2024 15:53:28.765 2 042   11.70
      2 042 11.70
      2 042 11.70
16/05/2024 15:53:20.669 500   11.74
      500 11.74
      500 11.74
16/05/2024 15:52:22.711 390   11.82
      390 11.82
      390 11.82
16/05/2024 15:52:18.567 34   11.82
      34 11.82
      34 11.82
16/05/2024 15:52:12.120 40   11.74
      40 11.74
      40 11.74
16/05/2024 15:51:29.849 21   11.82
      21 11.82
      21 11.82
16/05/2024 15:46:33.764 300   11.82
      300 11.82
      300 11.82
16/05/2024 15:45:52.865 1   11.82
      1 11.82
      1 11.82
16/05/2024 15:37:52.461 11   11.83
      11 11.83
      11 11.83
16/05/2024 15:37:00.983 1   11.83
      1 11.83
      1 11.83
16/05/2024 15:36:08.861 1   11.79
      1 11.79
      1 11.79
16/05/2024 15:29:58.918 863   11.81
      251 11.81
      612 11.81
      863 11.81
16/05/2024 15:29:32.006 20   11.83
      20 11.83
      20 11.83
16/05/2024 15:26:26.688 8   11.83
      8 11.83
      8 11.83
16/05/2024 15:26:00.817 42   11.83
      42 11.83
      42 11.83
16/05/2024 15:24:53.718 150   11.83
      150 11.83
      150 11.83
16/05/2024 15:13:04.333 300   11.86
      300 11.86
      300 11.86
16/05/2024 15:06:54.850 9   11.77
      9 11.77
      9 11.77
16/05/2024 15:03:40.476 7   11.78
      7 11.78
      7 11.78
16/05/2024 14:59:00.937 1   11.78
      1 11.78
      1 11.78
16/05/2024 14:56:35.554 21   11.86
      21 11.86
      21 11.86
16/05/2024 14:48:08.579 10   11.78
      10 11.78
      10 11.78
16/05/2024 14:46:48.780 10   11.88
      10 11.88
      10 11.88
16/05/2024 14:42:00.984 30   11.88
      25 11.88
      5 11.88
      30 11.88
16/05/2024 14:37:38.997 60   11.87
      60 11.87
      60 11.87
16/05/2024 14:35:30.955 250   11.78
      250 11.78
      250 11.78
16/05/2024 14:32:01.170 2   11.87
      2 11.87
      2 11.87
16/05/2024 14:30:05.312 150   11.87
      150 11.87
      150 11.87
16/05/2024 14:28:33.726 400   11.78
      400 11.78
      400 11.78
16/05/2024 14:28:09.650 450   11.87
      450 11.87
      450 11.87
16/05/2024 14:22:06.915 25   11.78
      25 11.78
      25 11.78
16/05/2024 14:18:36.163 50   11.86
      50 11.86
      50 11.86
16/05/2024 14:17:19.369 10   11.78
      10 11.78
      10 11.78
16/05/2024 14:17:19.195 850   11.78
      200 11.78
      650 11.78
      850 11.78
16/05/2024 14:17:02.829 300   11.80
      300 11.80
      300 11.80
16/05/2024 14:14:50.157 200   11.80
      200 11.80
      100 11.80
      100 11.80
16/05/2024 14:12:40.609 10   11.79
      10 11.79
      10 11.79
16/05/2024 14:11:25.434 137   11.74
      137 11.74
      137 11.74
16/05/2024 14:09:20.824 300   11.72
      300 11.72
      300 11.72
16/05/2024 14:09:20.643 550   11.71
      550 11.71
      550 11.71
16/05/2024 14:09:13.715 50   11.71
      50 11.71
      50 11.71
16/05/2024 14:01:59.623 5   11.68
      5 11.68
      5 11.68
16/05/2024 13:57:51.252 50   11.68
      50 11.68
      50 11.68
16/05/2024 13:51:54.080 110   11.67
      110 11.67
      110 11.67
16/05/2024 13:37:35.830 500   11.65
      500 11.65
      500 11.65
16/05/2024 13:36:41.498 20   11.60
      20 11.60
      20 11.60
16/05/2024 13:34:44.863 156   11.64
      156 11.64
      156 11.64
16/05/2024 13:34:19.962 728   11.56
      728 11.56
      728 11.56
16/05/2024 13:31:45.196 590   11.57
      590 11.57
      590 11.57
16/05/2024 13:31:44.885 750   11.57
      750 11.57
      750 11.57
16/05/2024 13:31:44.598 750   11.57
      750 11.57
      750 11.57
16/05/2024 13:31:39.004 750   11.57
      750 11.57
      750 11.57
16/05/2024 13:29:58.212 120   11.61
      120 11.61
      120 11.61
16/05/2024 13:28:08.011 50   11.57
      50 11.57
      50 11.57
16/05/2024 13:22:14.753 500   11.57
      500 11.57
      500 11.57
16/05/2024 13:22:11.365 450   11.57
      450 11.57
      450 11.57
16/05/2024 13:16:36.070 100   11.70
      100 11.70
      100 11.70
16/05/2024 13:16:19.830 200   11.70
      200 11.70
      200 11.70
16/05/2024 13:15:29.614 100   11.70
      10 11.70
      90 11.70
      100 11.70
16/05/2024 13:05:28.027 383   11.56
      383 11.56
      383 11.56
16/05/2024 13:02:08.892 25   11.64
      25 11.64
      25 11.64
16/05/2024 13:00:11.566 30   11.56
      16 11.56
      30 11.56
      14 11.56
16/05/2024 12:46:55.146 80   11.56
      80 11.56
      80 11.56
16/05/2024 12:29:33.297 68   11.64
      68 11.64
      68 11.64
16/05/2024 12:02:22.398 45   11.64
      45 11.64
      45 11.64
16/05/2024 11:51:35.915 200   11.57
      200 11.57
      200 11.57
16/05/2024 11:51:35.585 400   11.57
      400 11.57
      400 11.57
16/05/2024 11:51:24.402 400   11.57
      400 11.57
      400 11.57
16/05/2024 11:45:01.609 40   11.64
      40 11.64
      40 11.64
16/05/2024 11:43:07.134 13   11.56
      13 11.56
      13 11.56
16/05/2024 11:39:57.829 200   11.66
      200 11.66
      200 11.66
16/05/2024 11:34:55.613 15   11.60
      15 11.60
      15 11.60
16/05/2024 11:29:34.360 70   11.60
      70 11.60
      70 11.60
16/05/2024 11:26:58.468 200   11.67
      200 11.67
      200 11.67
16/05/2024 11:25:00.505 2   11.67
      2 11.67
      2 11.67
16/05/2024 11:23:59.691 2   11.64
      2 11.64
      2 11.64
16/05/2024 11:23:31.485 115   11.64
      115 11.64
      115 11.64
16/05/2024 11:23:06.835 70   11.64
      70 11.64
      70 11.64
16/05/2024 11:19:38.641 100   11.64
      100 11.64
      100 11.64
16/05/2024 11:17:03.191 5   11.57
      5 11.57
      5 11.57
16/05/2024 11:16:53.725 200   11.64
      200 11.64
      200 11.64
16/05/2024 11:13:51.206 450   11.64
      450 11.64
      450 11.64
16/05/2024 11:13:46.185 550   11.64
      550 11.64
      550 11.64
16/05/2024 11:11:19.831 450   11.64
      450 11.64
      450 11.64
16/05/2024 11:10:57.447 550   11.64
      550 11.64
      550 11.64
16/05/2024 11:05:56.209 45   11.57
      45 11.57
      45 11.57
16/05/2024 11:05:29.850 9   11.57
      9 11.57
      9 11.57
16/05/2024 11:01:01.337 200   11.64
      200 11.64
      200 11.64
16/05/2024 10:51:57.929 100   11.65
      50 11.65
      100 11.65
      50 11.65
16/05/2024 10:45:05.581 140   11.65
      140 11.65
      140 11.65
16/05/2024 10:39:43.510 15   11.58
      15 11.58
      15 11.58
16/05/2024 10:38:38.455 11   11.58
      11 11.58
      11 11.58
16/05/2024 10:36:39.227 180   11.63
      180 11.63
      180 11.63
16/05/2024 10:31:06.758 30   11.63
      30 11.63
      30 11.63
16/05/2024 10:29:59.220 200   11.67
      200 11.67
      200 11.67
16/05/2024 10:29:39.191 85   11.71
      85 11.71
      85 11.71
16/05/2024 10:29:30.248 100   11.71
      100 11.71
      100 11.71
16/05/2024 10:27:37.378 100   11.63
      100 11.63
      100 11.63
16/05/2024 10:23:23.665 863   11.65
      863 11.65
      863 11.65
16/05/2024 10:20:35.642 40   11.62
      40 11.62
      40 11.62
16/05/2024 10:12:49.754 15   11.67
      15 11.67
      15 11.67
16/05/2024 10:07:53.901 30   11.50
      30 11.50
      30 11.50
16/05/2024 09:50:59.820 10   11.50
      10 11.50
      10 11.50
16/05/2024 09:47:50.509 50   11.50
      50 11.50
      50 11.50
16/05/2024 09:46:35.904 13   11.50
      13 11.50
      13 11.50
16/05/2024 09:40:32.633 400   11.59
      400 11.59
      400 11.59
16/05/2024 09:40:16.747 15   11.50
      15 11.50
      15 11.50
16/05/2024 09:36:30.725 873   11.65
      873 11.65
      873 11.65
16/05/2024 09:35:58.070 3 500   11.46
      3 500 11.46
      3 500 11.46
16/05/2024 09:30:19.853 1   11.43
      1 11.43
      1 11.43
16/05/2024 09:30:10.244 50   11.43
      50 11.43
      50 11.43
16/05/2024 09:24:50.417 20   11.42
      20 11.42
      20 11.42
16/05/2024 09:23:25.372 300   11.42
      300 11.42
      300 11.42
16/05/2024 09:16:29.518 40   11.41
      40 11.41
      40 11.41
16/05/2024 09:16:13.234 150   11.41
      150 11.41
      150 11.41
16/05/2024 09:13:48.454 70   11.41
      70 11.41
      70 11.41
16/05/2024 09:12:55.892 4 543   11.42
      4 543 11.42
      1 043 11.42
      3 500 11.42
16/05/2024 09:12:45.133 900   11.42
      900 11.42
      900 11.42
16/05/2024 09:04:47.996 292   11.68
      212 11.68
      80 11.68
      292 11.68
16/05/2024 09:04:22.734 284   11.55
      230 11.55
      54 11.55
      284 11.55
16/05/2024 09:04:22.561 300   11.55
      150 11.55
      300 11.55
      130 11.55
      20 11.55
16/05/2024 09:03:16.865 350   11.55
      300 11.55
      350 11.55
      50 11.55
16/05/2024 08:49:45.777 500   11.51
      500 11.51
      500 11.51
16/05/2024 08:48:04.440 300   11.51
      300 11.51
      300 11.51
16/05/2024 08:35:16.380 45   11.51
      45 11.51
      45 11.51
16/05/2024 08:20:38.607 520   11.43
      520 11.43
      75 11.43
      15 11.43
      300 11.43
      130 11.43
16/05/2024 08:16:41.403 2   11.43
      2 11.43
      2 11.43
16/05/2024 08:00:20.084 3   11.51
      3 11.51
      3 11.51
16/05/2024 08:00:03.572 484   11.51
      1 11.51
      150 11.51
      1 11.51
      482 11.51
      24 11.51
      200 11.51
      100 11.51
      10 11.51
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)