Tradegate Exchange

American Express Co.

273

241

223.15

Date	Time	Volume	Order Volume	Price
17/05/2024	21:55:24.371	10		223.15
			10	223.15
			10	223.15
17/05/2024	21:43:03.578	5		223.05
			5	223.05
			5	223.05
17/05/2024	21:11:56.214	22		223.10
			22	223.10
			22	223.10
17/05/2024	19:10:03.826	45		223.15
			45	223.15
			45	223.15
17/05/2024	18:59:29.469	4		223.20
			4	223.20
			4	223.20
17/05/2024	18:48:15.349	99		223.05
			99	223.05
			99	223.05
17/05/2024	18:29:03.607	18		223.15
			18	223.15
			18	223.15
17/05/2024	18:24:26.546	92		223.10
			92	223.10
			92	223.10
17/05/2024	18:20:15.128	10		222.95
			10	222.95
			10	222.95
17/05/2024	18:16:49.372	25		223.25
			25	223.25
			25	223.25
17/05/2024	18:15:05.244	27		222.85
			27	222.85
			27	222.85
17/05/2024	18:03:40.423	25		223.15
			25	223.15
			25	223.15
17/05/2024	18:00:17.737	41		223.15
			41	223.15
			41	223.15
17/05/2024	18:00:01.788	5		223.45
			5	223.45
			5	223.45
17/05/2024	17:40:19.331	57		222.90
			57	222.90
			57	222.90
17/05/2024	17:24:09.267	4		223.45
			4	223.45
			4	223.45
17/05/2024	17:23:35.487	7		223.45
			7	223.45
			7	223.45
17/05/2024	17:12:59.318	7		223.50
			7	223.50
			7	223.50
17/05/2024	17:09:39.899	73		223.10
			73	223.10
			73	223.10
17/05/2024	17:02:28.957	8		223.00
			8	223.00
			8	223.00
17/05/2024	16:54:40.699	15		223.30
			15	223.30
			15	223.30
17/05/2024	16:53:59.728	124		222.80
			124	222.80
			124	222.80
17/05/2024	16:51:41.922	112		223.00
			112	223.00
			112	223.00
17/05/2024	16:42:03.933	27		223.35
			27	223.35
			27	223.35
17/05/2024	16:41:54.570	32		223.35
			32	223.35
			32	223.35
17/05/2024	16:36:12.623	45		223.95
			45	223.95
			45	223.95
17/05/2024	16:35:00.990	30		223.45
			30	223.45
			30	223.45
17/05/2024	16:30:19.867	4		223.40
			4	223.40
			4	223.40
17/05/2024	16:28:29.445	35		223.40
			35	223.40
			35	223.40
17/05/2024	15:53:49.657	5		223.40
			5	223.40
			5	223.40
17/05/2024	15:40:21.256	136		223.15
			136	223.15
			136	223.15
17/05/2024	15:31:43.236	4		222.80
			4	222.80
			4	222.80
17/05/2024	15:31:42.435	5		222.80
			5	222.80
			5	222.80
17/05/2024	15:31:33.047	4		222.80
			4	222.80
			4	222.80
17/05/2024	15:31:31.756	27		223.15
			27	223.15
			27	223.15
17/05/2024	15:31:22.325	4		223.15
			4	223.15
			4	223.15
17/05/2024	15:31:16.948	23		223.15
			23	223.15
			23	223.15
17/05/2024	15:31:11.562	7		223.10
			7	223.10
			7	223.10
17/05/2024	15:31:06.201	11		223.10
			11	223.10
			11	223.10
17/05/2024	15:31:04.909	43		223.10
			43	223.10
			43	223.10
17/05/2024	15:30:59.583	28		223.10
			28	223.10
			28	223.10
17/05/2024	15:30:49.935	145		223.10
			145	223.10
			145	223.10
17/05/2024	15:30:44.588	38		223.05
			38	223.05
			38	223.05
17/05/2024	15:30:39.260	6		223.05
			6	223.05
			6	223.05
17/05/2024	15:30:33.917	107		223.00
			107	223.00
			107	223.00
17/05/2024	15:30:32.613	19		223.00
			19	223.00
			19	223.00
17/05/2024	15:30:27.246	12		222.95
			12	222.95
			12	222.95
17/05/2024	15:30:17.798	7		222.95
			7	222.95
			7	222.95
17/05/2024	15:30:12.451	22		222.95
			22	222.95
			22	222.95
17/05/2024	15:30:07.080	40		222.95
			40	222.95
			40	222.95
17/05/2024	15:30:06.351	79		222.95
			10	222.95
			11	222.95
			79	222.95
			20	222.95
			12	222.95
			26	222.95
17/05/2024	15:29:41.928	36		221.35
			36	221.35
			36	221.35
17/05/2024	15:29:30.858	15		221.35
			15	221.35
			15	221.35
17/05/2024	15:29:25.515	19		221.35
			19	221.35
			19	221.35
17/05/2024	15:29:24.203	17		221.35
			17	221.35
			17	221.35
17/05/2024	15:29:18.842	19		221.35
			19	221.35
			19	221.35
17/05/2024	15:29:10.840	20		221.35
			20	221.35
			20	221.35
17/05/2024	15:29:04.096	82		221.35
			82	221.35
			82	221.35
17/05/2024	15:28:58.756	23		221.35
			23	221.35
			23	221.35
17/05/2024	15:28:53.395	25		221.35
			25	221.35
			25	221.35
17/05/2024	15:28:48.005	25		221.35
			25	221.35
			25	221.35
17/05/2024	15:28:42.671	28		221.35
			20	221.35
			28	221.35
			8	221.35
17/05/2024	15:28:33.100	52		221.35
			52	221.35
			52	221.35
17/05/2024	15:28:27.751	13		221.35
			13	221.35
			13	221.35
17/05/2024	15:28:26.419	18		221.35
			18	221.35
			18	221.35
17/05/2024	15:28:20.921	32		221.35
			32	221.35
			32	221.35
17/05/2024	15:28:11.544	21		221.35
			21	221.35
			21	221.35
17/05/2024	15:28:06.184	25		221.35
			25	221.35
			25	221.35
17/05/2024	15:28:05.385	57		221.40
			57	221.40
			57	221.40
17/05/2024	15:28:00.830	100		221.35
			100	221.35
			100	221.35
17/05/2024	15:28:00.045	20		221.35
			20	221.35
			20	221.35
17/05/2024	15:27:51.864	20		221.35
			20	221.35
			20	221.35
17/05/2024	15:27:45.276	61		221.35
			61	221.35
			61	221.35
17/05/2024	15:27:39.917	36		221.35
			36	221.35
			36	221.35
17/05/2024	15:27:30.521	23		221.35
			23	221.35
			23	221.35
17/05/2024	15:27:29.754	32		221.35
			32	221.35
			32	221.35
17/05/2024	15:27:24.407	23		221.35
			23	221.35
			23	221.35
17/05/2024	15:27:14.970	22		221.35
			22	221.35
			22	221.35
17/05/2024	15:27:09.622	71		221.35
			71	221.35
			71	221.35
17/05/2024	15:27:04.281	30		221.35
			30	221.35
			30	221.35
17/05/2024	15:26:58.960	47		221.35
			47	221.35
			47	221.35
17/05/2024	15:26:53.616	41		221.35
			41	221.35
			41	221.35
17/05/2024	15:26:48.267	21		221.35
			21	221.35
			21	221.35
17/05/2024	15:26:38.882	70		221.40
			70	221.40
			51	221.40
			19	221.40
17/05/2024	15:26:33.713	146		221.35
			56	221.35
			25	221.35
			121	221.35
			90	221.35
17/05/2024	15:26:31.920	100		221.35
			100	221.35
			100	221.35
17/05/2024	15:26:23.500	21		221.35
			21	221.35
			21	221.35
17/05/2024	15:26:17.097	37		221.35
			37	221.35
			37	221.35
17/05/2024	15:26:11.719	27		221.35
			19	221.35
			8	221.35
			27	221.35
17/05/2024	15:26:02.311	60		221.35
			60	221.35
			60	221.35
17/05/2024	15:26:01.036	7		221.35
			7	221.35
			7	221.35
17/05/2024	15:25:55.691	26		221.35
			26	221.35
			26	221.35
17/05/2024	15:25:46.299	96		221.35
			96	221.35
			96	221.35
17/05/2024	15:25:40.979	24		221.35
			24	221.35
			24	221.35
17/05/2024	15:25:40.161	47		221.35
			47	221.35
			47	221.35
17/05/2024	15:25:30.731	63		221.35
			63	221.35
			63	221.35
17/05/2024	15:25:25.390	28		221.35
			28	221.35
			28	221.35
17/05/2024	15:25:20.035	30		221.35
			30	221.35
			30	221.35
17/05/2024	15:25:10.536	18		221.35
			18	221.35
			18	221.35
17/05/2024	15:25:07.729	21		221.35
			21	221.35
			21	221.35
17/05/2024	15:25:04.391	40		221.35
			40	221.35
			40	221.35
17/05/2024	15:24:55.038	42		221.35
			42	221.35
			42	221.35
17/05/2024	15:24:49.703	37		221.35
			37	221.35
			37	221.35
17/05/2024	15:24:44.396	9		221.35
			9	221.35
			9	221.35
17/05/2024	15:24:39.367	16		221.35
			16	221.35
			16	221.35
17/05/2024	15:24:29.554	46		221.35
			46	221.35
			46	221.35
17/05/2024	15:24:28.746	46		221.35
			46	221.35
			46	221.35
17/05/2024	15:24:19.338	22		221.35
			22	221.35
			22	221.35
17/05/2024	15:24:13.992	21		221.35
			21	221.35
			21	221.35
17/05/2024	15:24:04.575	17		221.35
			17	221.35
			17	221.35
17/05/2024	15:24:02.036	26		221.35
			26	221.35
			26	221.35
17/05/2024	15:23:57.970	87		221.35
			87	221.35
			87	221.35
17/05/2024	15:23:48.528	31		221.35
			31	221.35
			31	221.35
17/05/2024	15:23:47.725	30		221.40
			30	221.40
			30	221.40
17/05/2024	15:23:44.058	220		221.35
			64	221.35
			23	221.35
			220	221.35
			79	221.35
			30	221.35
			24	221.35
17/05/2024	15:23:12.278	57		221.45
			57	221.45
			57	221.45
17/05/2024	15:23:02.862	40		221.45
			40	221.45
			40	221.45
17/05/2024	15:22:53.468	66		221.45
			66	221.45
			66	221.45
17/05/2024	15:22:44.085	45		221.45
			45	221.45
			45	221.45
17/05/2024	15:22:42.789	40		221.45
			40	221.45
			40	221.45
17/05/2024	15:22:33.357	55		221.45
			55	221.45
			55	221.45
17/05/2024	15:22:32.068	88		221.45
			88	221.45
			88	221.45
17/05/2024	15:22:22.604	34		221.45
			34	221.45
			34	221.45
17/05/2024	15:22:17.286	22		221.45
			22	221.45
			22	221.45
17/05/2024	15:22:11.919	44		221.45
			44	221.45
			44	221.45
17/05/2024	15:22:04.804	13		221.45
			13	221.45
			13	221.45
17/05/2024	15:21:57.065	24		221.45
			24	221.45
			24	221.45
17/05/2024	15:21:56.295	48		221.45
			48	221.45
			48	221.45
17/05/2024	15:21:52.801	26		221.50
			26	221.50
			26	221.50
17/05/2024	15:21:46.882	100		221.45
			100	221.45
			100	221.45
17/05/2024	15:21:41.449	40		221.45
			40	221.45
			40	221.45
17/05/2024	15:21:31.806	17		221.45
			17	221.45
			17	221.45
17/05/2024	15:21:26.426	14		221.45
			14	221.45
			14	221.45
17/05/2024	15:21:21.040	44		221.45
			44	221.45
			44	221.45
17/05/2024	15:21:15.487	53		221.45
			53	221.45
			53	221.45
17/05/2024	15:21:10.132	40		221.45
			40	221.45
			40	221.45
17/05/2024	15:21:04.914	5		221.45
			5	221.45
			5	221.45
17/05/2024	15:21:03.949	38		221.45
			38	221.45
			38	221.45
17/05/2024	15:20:55.168	41		221.45
			41	221.45
			41	221.45
17/05/2024	15:20:49.871	22		221.45
			22	221.45
			22	221.45
17/05/2024	15:20:40.440	43		221.45
			43	221.45
			43	221.45
17/05/2024	15:20:39.658	7		221.45
			7	221.45
			7	221.45
17/05/2024	15:20:30.257	6		221.45
			6	221.45
			6	221.45
17/05/2024	15:20:24.620	8		221.45
			8	221.45
			8	221.45
17/05/2024	15:20:15.041	10		221.45
			10	221.45
			10	221.45
17/05/2024	15:20:14.016	5		221.50
			5	221.50
			5	221.50
17/05/2024	15:20:09.652	100		221.45
			100	221.45
			100	221.45
17/05/2024	15:20:04.274	26		221.45
			26	221.45
			26	221.45
17/05/2024	15:19:54.892	25		221.45
			25	221.45
			25	221.45
17/05/2024	15:19:49.489	5		221.45
			5	221.45
			5	221.45
17/05/2024	15:19:44.019	43		221.45
			43	221.45
			43	221.45
17/05/2024	15:19:34.513	10		221.45
			10	221.45
			10	221.45
17/05/2024	15:19:28.967	22		221.45
			22	221.45
			22	221.45
17/05/2024	15:19:23.634	7		221.45
			7	221.45
			7	221.45
17/05/2024	15:19:18.268	8		221.35
			8	221.35
			8	221.35
17/05/2024	15:19:12.085	17		221.35
			17	221.35
			17	221.35
17/05/2024	15:19:02.657	45		221.35
			45	221.35
			45	221.35
17/05/2024	15:19:00.302	11		221.45
			11	221.45
			11	221.45
17/05/2024	15:18:59.323	210		221.45
			35	221.45
			105	221.45
			43	221.45
			210	221.45
			9	221.45
			18	221.45
17/05/2024	15:18:20.248	96		221.35
			96	221.35
			96	221.35
17/05/2024	15:18:16.082	19		221.35
			19	221.35
			19	221.35
17/05/2024	15:18:09.308	84		221.35
			84	221.35
			84	221.35
17/05/2024	15:18:03.890	9		221.35
			9	221.35
			9	221.35
17/05/2024	15:17:54.530	58		221.35
			58	221.35
			58	221.35
17/05/2024	15:17:48.281	46		221.35
			46	221.35
			46	221.35
17/05/2024	15:17:43.143	16		221.35
			16	221.35
			16	221.35
17/05/2024	15:17:38.858	100		221.35
			100	221.35
			100	221.35
17/05/2024	15:17:38.060	6		221.35
			6	221.35
			6	221.35
17/05/2024	15:17:27.379	14		221.35
			14	221.35
			14	221.35
17/05/2024	15:17:21.996	47		221.35
			47	221.35
			47	221.35
17/05/2024	15:17:16.634	78		221.35
			78	221.35
			78	221.35
17/05/2024	15:17:11.273	13		221.35
			13	221.35
			13	221.35
17/05/2024	15:17:01.896	4		221.35
			4	221.35
			4	221.35
17/05/2024	15:16:56.498	5		221.35
			5	221.35
			5	221.35
17/05/2024	15:16:51.015	43		221.35
			43	221.35
			43	221.35
17/05/2024	15:16:45.458	87		221.30
			17	221.30
			70	221.30
			87	221.30
17/05/2024	15:16:40.032	13		221.10
			13	221.10
			13	221.10
17/05/2024	15:16:33.234	22		221.10
			22	221.10
			22	221.10
17/05/2024	15:16:23.773	42		221.10
			42	221.10
			42	221.10
17/05/2024	15:16:20.652	22		221.10
			22	221.10
			22	221.10
17/05/2024	15:16:18.422	50		221.10
			50	221.10
			50	221.10
17/05/2024	15:16:13.058	25		221.10
			25	221.10
			25	221.10
17/05/2024	15:16:07.709	21		221.10
			21	221.10
			21	221.10
17/05/2024	15:15:58.287	23		221.10
			23	221.10
			23	221.10
17/05/2024	15:15:52.966	49		221.10
			49	221.10
			49	221.10
17/05/2024	15:15:47.608	20		221.10
			20	221.10
			20	221.10
17/05/2024	15:15:41.295	82		221.30
			5	221.30
			77	221.30
			82	221.30
17/05/2024	15:15:36.598	46		221.30
			46	221.30
			46	221.30
17/05/2024	15:15:27.200	7		221.30
			7	221.30
			7	221.30
17/05/2024	15:15:21.839	27		221.30
			27	221.30
			27	221.30
17/05/2024	15:15:12.411	14		221.50
			14	221.50
			14	221.50
17/05/2024	15:15:12.003	47		221.50
			47	221.50
			47	221.50
17/05/2024	15:15:05.992	100		221.50
			32	221.50
			100	221.50
			68	221.50
17/05/2024	15:14:50.950	34		221.70
			34	221.70
			34	221.70
17/05/2024	15:14:41.533	20		221.70
			20	221.70
			20	221.70
17/05/2024	15:14:36.253	42		221.70
			42	221.70
			42	221.70
17/05/2024	15:14:36.157	8		221.70
			8	221.70
			8	221.70
17/05/2024	15:14:30.857	46		221.70
			46	221.70
			46	221.70
17/05/2024	15:14:25.482	21		221.70
			21	221.70
			21	221.70
17/05/2024	15:14:19.374	38		221.70
			38	221.70
			19	221.70
			19	221.70
17/05/2024	15:06:10.841	1		223.50
			1	223.50
			1	223.50
17/05/2024	14:58:54.476	27		223.50
			27	223.50
			9	223.50
			18	223.50
17/05/2024	14:49:17.582	18		221.90
			18	221.90
			18	221.90
17/05/2024	14:39:10.790	10		221.90
			10	221.90
			10	221.90
17/05/2024	14:39:03.640	45		221.90
			45	221.90
			45	221.90
17/05/2024	14:38:42.939	7		221.90
			7	221.90
			7	221.90
17/05/2024	14:34:05.955	50		221.85
			50	221.85
			50	221.85
17/05/2024	14:04:02.137	22		222.05
			22	222.05
			22	222.05
17/05/2024	13:42:38.650	37		222.40
			37	222.40
			37	222.40
17/05/2024	13:42:31.553	59		222.40
			9	222.40
			59	222.40
			50	222.40
17/05/2024	13:40:59.261	2		222.40
			2	222.40
			2	222.40
17/05/2024	13:37:09.602	6		222.35
			6	222.35
			6	222.35
17/05/2024	13:31:10.184	3		222.40
			3	222.40
			3	222.40
17/05/2024	12:44:15.721	31		224.00
			31	224.00
			31	224.00
17/05/2024	12:44:13.697	50		224.00
			50	224.00
			50	224.00
17/05/2024	12:44:07.848	75		223.75
			10	223.75
			15	223.75
			50	223.75
			75	223.75
17/05/2024	11:38:37.396	19		222.60
			19	222.60
			19	222.60
17/05/2024	11:37:55.740	20		222.30
			5	222.30
			15	222.30
			20	222.30
17/05/2024	11:36:12.449	8		223.90
			8	223.90
			8	223.90
17/05/2024	11:33:12.161	2		223.90
			2	223.90
			2	223.90
17/05/2024	11:32:08.451	9		223.50
			9	223.50
			9	223.50
17/05/2024	11:29:58.231	25		223.00
			10	223.00
			15	223.00
			25	223.00
17/05/2024	11:23:44.944	5		223.35
			5	223.35
			5	223.35
17/05/2024	11:13:01.448	31		221.70
			15	221.70
			31	221.70
			16	221.70
17/05/2024	11:08:06.629	13		222.00
			13	222.00
			13	222.00
17/05/2024	11:08:02.968	7		222.00
			7	222.00
			7	222.00
17/05/2024	11:05:46.287	42		221.85
			42	221.85
			42	221.85
17/05/2024	11:03:40.819	5		221.80
			5	221.80
			5	221.80
17/05/2024	11:03:34.310	50		221.80
			50	221.80
			50	221.80
17/05/2024	11:02:41.639	45		223.20
			45	223.20
			45	223.20
17/05/2024	11:02:32.561	20		223.20
			20	223.20
			20	223.20
17/05/2024	10:58:28.180	36		222.20
			36	222.20
			36	222.20
17/05/2024	10:51:35.100	13		223.80
			13	223.80
			13	223.80
17/05/2024	10:34:58.521	13		221.45
			13	221.45
			13	221.45
17/05/2024	10:34:53.508	53		221.45
			34	221.45
			19	221.45
			53	221.45
17/05/2024	10:29:58.707	50		222.90
			50	222.90
			50	222.90
17/05/2024	09:51:16.412	45		222.90
			45	222.90
			45	222.90
17/05/2024	09:51:13.366	45		222.90
			45	222.90
			45	222.90
17/05/2024	09:51:06.293	45		222.85
			45	222.85
			45	222.85
17/05/2024	09:29:58.656	45		222.05
			45	222.05
			45	222.05
17/05/2024	08:00:09.039	2		221.35
			2	221.35
			2	221.35

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: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice