Tradegate Exchange

Intel Corp.

455

404

28.555

Date	Time	Volume	Order Volume	Price
15/05/2024	18:20:58.248	50		28.555
			50	28.555
			50	28.555
15/05/2024	18:20:28.664	17		28.59
			17	28.59
			17	28.59
15/05/2024	18:18:55.493	40		28.555
			40	28.555
			40	28.555
15/05/2024	18:17:35.863	104		28.59
			104	28.59
			104	28.59
15/05/2024	18:17:31.195	53		28.555
			53	28.555
			53	28.555
15/05/2024	18:13:03.881	51		28.55
			51	28.55
			51	28.55
15/05/2024	18:02:48.517	88		28.53
			88	28.53
			88	28.53
15/05/2024	18:00:13.876	119		28.50
			119	28.50
			119	28.50
15/05/2024	17:59:59.774	30		28.545
			30	28.545
			30	28.545
15/05/2024	17:59:12.376	100		28.545
			100	28.545
			100	28.545
15/05/2024	17:55:06.723	530		28.50
			330	28.50
			530	28.50
			200	28.50
15/05/2024	17:51:20.999	250		28.495
			250	28.495
			250	28.495
15/05/2024	17:51:11.641	5		28.495
			5	28.495
			5	28.495
15/05/2024	17:51:11.044	100		28.495
			100	28.495
			100	28.495
15/05/2024	17:49:25.204	125		28.52
			125	28.52
			125	28.52
15/05/2024	17:47:26.045	175		28.48
			175	28.48
			175	28.48
15/05/2024	17:41:30.171	3		28.495
			3	28.495
			3	28.495
15/05/2024	17:40:50.419	40		28.465
			40	28.465
			40	28.465
15/05/2024	17:40:31.034	10		28.495
			10	28.495
			10	28.495
15/05/2024	17:38:43.212	12		28.495
			12	28.495
			12	28.495
15/05/2024	17:36:51.633	50		28.495
			50	28.495
			50	28.495
15/05/2024	17:35:14.046	6		28.495
			6	28.495
			6	28.495
15/05/2024	17:34:14.366	100		28.515
			100	28.515
			100	28.515
15/05/2024	17:29:06.970	250		28.505
			250	28.505
			250	28.505
15/05/2024	17:28:54.915	50		28.50
			50	28.50
			50	28.50
15/05/2024	17:28:41.708	80		28.50
			80	28.50
			80	28.50
15/05/2024	17:28:12.425	100		28.49
			100	28.49
			100	28.49
15/05/2024	17:27:37.647	335		28.495
			335	28.495
			335	28.495
15/05/2024	17:27:10.434	41		28.495
			41	28.495
			41	28.495
15/05/2024	17:21:43.350	80		28.49
			60	28.49
			20	28.49
			80	28.49
15/05/2024	17:20:42.025	500		28.53
			500	28.53
			500	28.53
15/05/2024	17:14:11.039	35		28.57
			35	28.57
			35	28.57
15/05/2024	17:12:49.162	150		28.57
			150	28.57
			150	28.57
15/05/2024	17:12:18.304	110		28.56
			110	28.56
			110	28.56
15/05/2024	17:12:14.655	10		28.58
			10	28.58
			10	28.58
15/05/2024	17:10:43.862	40		28.58
			40	28.58
			40	28.58
15/05/2024	17:10:28.618	100		28.58
			100	28.58
			100	28.58
15/05/2024	17:08:47.077	7		28.52
			7	28.52
			7	28.52
15/05/2024	17:06:07.377	250		28.585
			250	28.585
			250	28.585
15/05/2024	17:05:14.732	400		28.60
			400	28.60
			400	28.60
15/05/2024	17:02:12.691	20		28.61
			20	28.61
			20	28.61
15/05/2024	16:57:09.874	20		28.60
			20	28.60
			20	28.60
15/05/2024	16:57:00.758	33		28.60
			33	28.60
			33	28.60
15/05/2024	16:56:10.469	60		28.595
			60	28.595
			60	28.595
15/05/2024	16:53:11.417	87		28.605
			87	28.605
			87	28.605
15/05/2024	16:52:26.153	100		28.59
			100	28.59
			100	28.59
15/05/2024	16:51:56.111	180		28.565
			180	28.565
			180	28.565
15/05/2024	16:51:12.353	175		28.60
			175	28.60
			175	28.60
15/05/2024	16:51:05.379	10		28.61
			10	28.61
			10	28.61
15/05/2024	16:49:44.379	6		28.605
			6	28.605
			6	28.605
15/05/2024	16:45:55.764	5		28.62
			5	28.62
			5	28.62
15/05/2024	16:45:51.436	20		28.63
			20	28.63
			20	28.63
15/05/2024	16:41:47.746	80		28.64
			80	28.64
			80	28.64
15/05/2024	16:41:11.444	6		28.61
			6	28.61
			6	28.61
15/05/2024	16:41:03.898	1		28.61
			1	28.61
			1	28.61
15/05/2024	16:38:46.523	75		28.615
			75	28.615
			75	28.615
15/05/2024	16:38:09.035	70		28.615
			70	28.615
			70	28.615
15/05/2024	16:34:34.321	100		28.595
			100	28.595
			100	28.595
15/05/2024	16:31:38.698	28		28.57
			28	28.57
			28	28.57
15/05/2024	16:30:42.545	20		28.55
			20	28.55
			20	28.55
15/05/2024	16:29:24.722	50		28.555
			50	28.555
			50	28.555
15/05/2024	16:27:55.487	70		28.55
			70	28.55
			70	28.55
15/05/2024	16:27:12.780	25		28.555
			25	28.555
			25	28.555
15/05/2024	16:26:20.084	100		28.535
			100	28.535
			100	28.535
15/05/2024	16:25:17.618	100		28.56
			100	28.56
			100	28.56
15/05/2024	16:25:05.827	100		28.54
			100	28.54
			100	28.54
15/05/2024	16:25:03.520	1 100		28.57
			1 100	28.57
			1 100	28.57
15/05/2024	16:24:55.009	2 800		28.56
			2 800	28.56
			2 800	28.56
15/05/2024	16:24:52.052	50		28.56
			50	28.56
			50	28.56
15/05/2024	16:24:21.921	500		28.555
			500	28.555
			500	28.555
15/05/2024	16:21:26.627	180		28.52
			180	28.52
			180	28.52
15/05/2024	16:20:57.710	30		28.495
			30	28.495
			30	28.495
15/05/2024	16:20:09.223	25		28.505
			25	28.505
			25	28.505
15/05/2024	16:19:29.697	25		28.47
			25	28.47
			25	28.47
15/05/2024	16:18:11.318	70		28.495
			70	28.495
			70	28.495
15/05/2024	16:16:14.630	4		28.46
			4	28.46
			4	28.46
15/05/2024	16:13:10.805	100		28.44
			100	28.44
			100	28.44
15/05/2024	16:11:49.236	39		28.45
			39	28.45
			39	28.45
15/05/2024	16:10:12.793	75		28.49
			75	28.49
			75	28.49
15/05/2024	16:10:01.375	50		28.50
			50	28.50
			50	28.50
15/05/2024	16:09:11.115	28		28.50
			28	28.50
			28	28.50
15/05/2024	16:08:43.629	35		28.525
			35	28.525
			35	28.525
15/05/2024	16:07:56.825	100		28.525
			100	28.525
			100	28.525
15/05/2024	16:07:10.182	15		28.505
			15	28.505
			15	28.505
15/05/2024	16:06:56.048	400		28.525
			400	28.525
			400	28.525
15/05/2024	16:05:57.531	7		28.525
			7	28.525
			7	28.525
15/05/2024	16:04:07.384	3		28.515
			3	28.515
			3	28.515
15/05/2024	16:03:12.866	17		28.505
			17	28.505
			17	28.505
15/05/2024	16:02:48.049	1 000		28.53
			1 000	28.53
			1 000	28.53
15/05/2024	16:02:39.451	200		28.54
			200	28.54
			200	28.54
15/05/2024	16:02:08.385	35		28.55
			35	28.55
			35	28.55
15/05/2024	16:00:47.556	100		28.53
			100	28.53
			100	28.53
15/05/2024	15:58:36.627	200		28.525
			200	28.525
			200	28.525
15/05/2024	15:56:42.850	1 000		28.515
			1 000	28.515
			1 000	28.515
15/05/2024	15:56:42.208	400		28.515
			400	28.515
			400	28.515
15/05/2024	15:56:16.871	25		28.515
			25	28.515
			25	28.515
15/05/2024	15:50:21.717	1 100		28.47
			1 100	28.47
			1 100	28.47
15/05/2024	15:50:05.002	200		28.475
			200	28.475
			200	28.475
15/05/2024	15:49:32.289	20		28.50
			20	28.50
			20	28.50
15/05/2024	15:49:25.461	50		28.475
			50	28.475
			50	28.475
15/05/2024	15:49:25.309	1 151		28.50
			15	28.50
			50	28.50
			100	28.50
			30	28.50
			20	28.50
			150	28.50
			180	28.50
			100	28.50
			1 151	28.50
			6	28.50
			500	28.50
15/05/2024	15:48:01.454	1		28.515
			1	28.515
			1	28.515
15/05/2024	15:47:23.697	1		28.515
			1	28.515
			1	28.515
15/05/2024	15:47:16.942	200		28.545
			200	28.545
			200	28.545
15/05/2024	15:46:51.420	336		28.505
			336	28.505
			336	28.505
15/05/2024	15:46:23.280	100		28.55
			100	28.55
			100	28.55
15/05/2024	15:45:58.072	130		28.57
			130	28.57
			130	28.57
15/05/2024	15:45:56.256	5		28.535
			5	28.535
			5	28.535
15/05/2024	15:45:26.593	250		28.51
			250	28.51
			250	28.51
15/05/2024	15:45:15.355	44		28.53
			44	28.53
			44	28.53
15/05/2024	15:44:45.592	256		28.545
			256	28.545
			256	28.545
15/05/2024	15:43:25.968	150		28.57
			150	28.57
			150	28.57
15/05/2024	15:42:41.413	5		28.575
			5	28.575
			5	28.575
15/05/2024	15:42:26.480	300		28.595
			300	28.595
			300	28.595
15/05/2024	15:40:49.825	1 000		28.55
			1 000	28.55
			1 000	28.55
15/05/2024	15:40:33.915	100		28.515
			100	28.515
			100	28.515
15/05/2024	15:40:00.975	8		28.565
			8	28.565
			8	28.565
15/05/2024	15:40:00.026	1		28.535
			1	28.535
			1	28.535
15/05/2024	15:39:48.485	200		28.59
			200	28.59
			200	28.59
15/05/2024	15:39:34.182	2 100		28.60
			2 000	28.60
			2 100	28.60
			50	28.60
			50	28.60
15/05/2024	15:39:04.404	555		28.675
			555	28.675
			555	28.675
15/05/2024	15:35:20.230	1 760		28.68
			1 760	28.68
			1 760	28.68
15/05/2024	15:34:55.862	35		28.73
			35	28.73
			35	28.73
15/05/2024	15:31:51.050	1		28.835
			1	28.835
			1	28.835
15/05/2024	15:31:25.732	150		28.80
			150	28.80
			150	28.80
15/05/2024	15:31:15.222	140		28.85
			140	28.85
			140	28.85
15/05/2024	15:30:45.335	40		28.87
			40	28.87
			40	28.87
15/05/2024	15:30:10.874	10		28.91
			10	28.91
			10	28.91
15/05/2024	15:27:41.006	100		28.90
			100	28.90
			100	28.90
15/05/2024	15:27:04.581	20		28.925
			20	28.925
			20	28.925
15/05/2024	15:27:04.430	148		28.925
			145	28.925
			148	28.925
			3	28.925
15/05/2024	15:26:33.569	35		28.895
			35	28.895
			35	28.895
15/05/2024	15:26:31.451	1		28.895
			1	28.895
			1	28.895
15/05/2024	15:23:14.172	50		28.895
			50	28.895
			50	28.895
15/05/2024	15:22:16.013	300		28.89
			300	28.89
			300	28.89
15/05/2024	15:21:25.277	50		28.885
			50	28.885
			50	28.885
15/05/2024	15:21:11.276	20		28.875
			20	28.875
			20	28.875
15/05/2024	15:20:24.657	450		28.87
			450	28.87
			450	28.87
15/05/2024	15:19:32.592	4		28.865
			4	28.865
			4	28.865
15/05/2024	15:19:13.502	20		28.87
			20	28.87
			20	28.87
15/05/2024	15:17:51.794	500		28.875
			500	28.875
			500	28.875
15/05/2024	15:17:17.757	500		28.875
			500	28.875
			500	28.875
15/05/2024	15:16:03.430	69		28.875
			69	28.875
			69	28.875
15/05/2024	15:15:11.543	34		28.865
			34	28.865
			34	28.865
15/05/2024	15:13:42.373	100		28.875
			100	28.875
			100	28.875
15/05/2024	15:11:15.182	40		28.85
			40	28.85
			40	28.85
15/05/2024	15:10:29.425	15		28.855
			15	28.855
			15	28.855
15/05/2024	15:08:54.051	200		28.815
			200	28.815
			200	28.815
15/05/2024	15:07:04.208	72		28.805
			72	28.805
			72	28.805
15/05/2024	15:04:14.547	150		28.825
			150	28.825
			150	28.825
15/05/2024	15:03:50.614	50		28.825
			50	28.825
			50	28.825
15/05/2024	15:03:24.330	125		28.82
			125	28.82
			125	28.82
15/05/2024	15:03:13.723	250		28.825
			250	28.825
			250	28.825
15/05/2024	15:02:51.577	300		28.835
			300	28.835
			300	28.835
15/05/2024	15:00:21.261	104		28.825
			104	28.825
			104	28.825
15/05/2024	15:00:10.613	83		28.78
			83	28.78
			83	28.78
15/05/2024	15:00:07.613	20		28.82
			20	28.82
			20	28.82
15/05/2024	14:59:27.403	50		28.82
			50	28.82
			50	28.82
15/05/2024	14:59:15.865	108		28.82
			108	28.82
			108	28.82
15/05/2024	14:59:11.792	372		28.82
			372	28.82
			372	28.82
15/05/2024	14:58:28.912	13		28.82
			13	28.82
			13	28.82
15/05/2024	14:55:23.148	100		28.855
			100	28.855
			100	28.855
15/05/2024	14:55:22.889	140		28.855
			140	28.855
			140	28.855
15/05/2024	14:55:06.521	35		28.855
			35	28.855
			35	28.855
15/05/2024	14:53:44.562	40		28.79
			40	28.79
			40	28.79
15/05/2024	14:53:16.586	112		28.79
			112	28.79
			112	28.79
15/05/2024	14:52:39.753	5		28.83
			5	28.83
			5	28.83
15/05/2024	14:51:47.200	10		28.885
			10	28.885
			10	28.885
15/05/2024	14:50:46.502	33		28.87
			33	28.87
			33	28.87
15/05/2024	14:50:02.158	40		28.87
			40	28.87
			40	28.87
15/05/2024	14:48:39.745	300		28.84
			300	28.84
			300	28.84
15/05/2024	14:48:30.681	75		28.875
			75	28.875
			75	28.875
15/05/2024	14:45:29.947	20		28.78
			20	28.78
			20	28.78
15/05/2024	14:44:59.648	14		28.765
			14	28.765
			14	28.765
15/05/2024	14:43:45.697	10		28.76
			10	28.76
			10	28.76
15/05/2024	14:43:04.498	30		28.795
			30	28.795
			30	28.795
15/05/2024	14:39:26.319	52		28.73
			52	28.73
			52	28.73
15/05/2024	14:38:33.330	100		28.795
			100	28.795
			100	28.795
15/05/2024	14:36:22.296	339		28.74
			339	28.74
			339	28.74
15/05/2024	14:34:39.462	44		28.715
			44	28.715
			44	28.715
15/05/2024	14:32:59.470	150		28.785
			150	28.785
			150	28.785
15/05/2024	14:31:20.901	500		28.75
			500	28.75
			500	28.75
15/05/2024	14:30:27.950	6		28.745
			6	28.745
			6	28.745
15/05/2024	14:30:02.242	140		28.74
			140	28.74
			140	28.74
15/05/2024	14:29:25.466	275		28.595
			35	28.595
			275	28.595
			40	28.595
			200	28.595
15/05/2024	14:24:56.634	30		28.605
			30	28.605
			30	28.605
15/05/2024	14:24:56.542	20		28.595
			20	28.595
			20	28.595
15/05/2024	14:22:50.602	245		28.63
			245	28.63
			90	28.63
			105	28.63
			50	28.63
15/05/2024	14:21:12.914	70		28.65
			70	28.65
			70	28.65
15/05/2024	14:21:10.048	100		28.665
			100	28.665
			100	28.665
15/05/2024	14:19:40.751	40		28.67
			40	28.67
			40	28.67
15/05/2024	14:17:43.466	522		28.70
			522	28.70
			522	28.70
15/05/2024	14:16:57.022	300		28.695
			300	28.695
			300	28.695
15/05/2024	14:16:02.885	31		28.705
			31	28.705
			31	28.705
15/05/2024	14:15:43.843	40		28.66
			40	28.66
			40	28.66
15/05/2024	14:15:02.103	80		28.715
			80	28.715
			80	28.715
15/05/2024	14:14:04.814	16		28.72
			16	28.72
			16	28.72
15/05/2024	14:04:20.974	59		28.675
			59	28.675
			59	28.675
15/05/2024	14:01:40.743	600		28.695
			600	28.695
			600	28.695
15/05/2024	14:01:28.242	6		28.67
			6	28.67
			6	28.67
15/05/2024	13:58:46.627	50		28.71
			50	28.71
			50	28.71
15/05/2024	13:58:04.269	104		28.71
			104	28.71
			104	28.71
15/05/2024	13:56:16.713	50		28.705
			50	28.705
			50	28.705
15/05/2024	13:50:18.678	450		28.71
			450	28.71
			450	28.71
15/05/2024	13:50:02.058	20		28.715
			20	28.715
			20	28.715
15/05/2024	13:47:24.677	10		28.715
			10	28.715
			10	28.715
15/05/2024	13:45:22.853	70		28.715
			70	28.715
			70	28.715
15/05/2024	13:42:11.274	100		28.72
			100	28.72
			100	28.72
15/05/2024	13:40:48.312	17		28.735
			17	28.735
			17	28.735
15/05/2024	13:40:25.929	700		28.705
			700	28.705
			700	28.705
15/05/2024	13:31:38.038	20		28.705
			20	28.705
			20	28.705
15/05/2024	13:31:04.218	200		28.705
			200	28.705
			200	28.705
15/05/2024	13:30:35.205	2		28.67
			2	28.67
			2	28.67
15/05/2024	13:29:41.374	34		28.705
			34	28.705
			34	28.705
15/05/2024	13:27:22.811	100		28.705
			100	28.705
			100	28.705
15/05/2024	13:11:38.837	200		28.68
			200	28.68
			200	28.68
15/05/2024	13:07:41.728	110		28.685
			110	28.685
			110	28.685
15/05/2024	13:07:06.374	30		28.68
			30	28.68
			30	28.68
15/05/2024	13:05:50.424	400		28.68
			400	28.68
			400	28.68
15/05/2024	13:05:25.310	5		28.70
			5	28.70
			5	28.70
15/05/2024	13:02:25.053	87		28.70
			87	28.70
			87	28.70
15/05/2024	13:01:32.087	400		28.685
			400	28.685
			400	28.685
15/05/2024	13:00:18.397	1		28.685
			1	28.685
			1	28.685
15/05/2024	13:00:06.248	4		28.685
			4	28.685
			4	28.685
15/05/2024	12:54:11.633	40		28.705
			40	28.705
			40	28.705
15/05/2024	12:50:27.839	350		28.705
			350	28.705
			350	28.705
15/05/2024	12:49:29.729	200		28.705
			200	28.705
			200	28.705
15/05/2024	12:38:58.608	2		28.68
			2	28.68
			2	28.68
15/05/2024	12:36:11.813	20		28.72
			20	28.72
			20	28.72
15/05/2024	12:34:42.278	3		28.745
			3	28.745
			3	28.745
15/05/2024	12:33:20.200	180		28.745
			180	28.745
			180	28.745
15/05/2024	12:32:08.884	50		28.745
			50	28.745
			50	28.745
15/05/2024	12:31:37.754	50		28.745
			50	28.745
			50	28.745
15/05/2024	12:31:25.329	400		28.705
			400	28.705
			400	28.705
15/05/2024	12:30:41.144	175		28.745
			175	28.745
			175	28.745
15/05/2024	12:29:16.158	200		28.745
			200	28.745
			200	28.745
15/05/2024	12:28:38.004	173		28.78
			173	28.78
			173	28.78
15/05/2024	12:26:54.652	70		28.795
			70	28.795
			70	28.795
15/05/2024	12:26:01.207	87		28.775
			87	28.775
			87	28.775
15/05/2024	12:25:49.061	70		28.775
			70	28.775
			70	28.775
15/05/2024	12:24:40.246	100		28.77
			100	28.77
			100	28.77
15/05/2024	12:23:25.437	180		28.77
			180	28.77
			70	28.77
			110	28.77
15/05/2024	12:21:24.950	34		28.77
			34	28.77
			34	28.77
15/05/2024	12:19:04.474	57		28.705
			57	28.705
			57	28.705
15/05/2024	12:18:30.134	120		28.705
			120	28.705
			120	28.705
15/05/2024	12:17:07.743	100		28.69
			100	28.69
			100	28.69
15/05/2024	12:16:55.399	400		28.665
			400	28.665
			400	28.665
15/05/2024	12:16:20.730	40		28.69
			40	28.69
			40	28.69
15/05/2024	12:14:34.806	15		28.69
			15	28.69
			15	28.69
15/05/2024	12:12:10.814	175		28.68
			175	28.68
			175	28.68
15/05/2024	12:06:12.948	35		28.795
			35	28.795
			35	28.795
15/05/2024	12:05:03.947	45		28.79
			45	28.79
			45	28.79
15/05/2024	12:05:02.043	30		28.79
			30	28.79
			30	28.79
15/05/2024	12:04:32.180	11		28.79
			11	28.79
			11	28.79
15/05/2024	11:56:24.978	100		28.825
			100	28.825
			100	28.825
15/05/2024	11:53:58.513	9		28.82
			9	28.82
			9	28.82
15/05/2024	11:53:43.392	46		28.785
			46	28.785
			46	28.785
15/05/2024	11:51:54.332	15		28.825
			15	28.825
			15	28.825
15/05/2024	11:51:49.566	30		28.825
			30	28.825
			30	28.825
15/05/2024	11:49:36.204	180		28.825
			180	28.825
			90	28.825
			90	28.825
15/05/2024	11:45:55.263	75		28.785
			75	28.785
			75	28.785
15/05/2024	11:45:40.071	98		28.75
			98	28.75
			98	28.75
15/05/2024	11:45:33.680	35		28.75
			35	28.75
			35	28.75
15/05/2024	11:43:19.832	15		28.785
			15	28.785
			15	28.785
15/05/2024	11:42:23.256	100		28.785
			100	28.785
			100	28.785
15/05/2024	11:40:42.436	168		28.73
			168	28.73
			168	28.73
15/05/2024	11:36:47.192	148		28.72
			148	28.72
			148	28.72
15/05/2024	11:34:09.996	40		28.72
			40	28.72
			40	28.72
15/05/2024	11:32:51.350	700		28.705
			700	28.705
			700	28.705
15/05/2024	11:31:52.133	250		28.705
			250	28.705
			250	28.705
15/05/2024	11:29:45.404	350		28.705
			350	28.705
			350	28.705
15/05/2024	11:29:30.355	90		28.70
			84	28.70
			6	28.70
			90	28.70
15/05/2024	11:25:16.860	2		28.71
			2	28.71
			2	28.71
15/05/2024	11:19:36.818	10		28.70
			10	28.70
			10	28.70
15/05/2024	11:18:20.762	250		28.65
			225	28.65
			250	28.65
			25	28.65
15/05/2024	11:17:56.160	40		28.69
			40	28.69
			40	28.69
15/05/2024	11:12:09.179	300		28.66
			300	28.66
			300	28.66
15/05/2024	11:10:38.955	11		28.65
			11	28.65
			11	28.65
15/05/2024	11:07:30.192	10		28.66
			10	28.66
			10	28.66
15/05/2024	11:04:20.671	87		28.65
			87	28.65
			87	28.65
15/05/2024	10:56:01.579	3		28.655
			3	28.655
			3	28.655
15/05/2024	10:55:45.041	172		28.655
			172	28.655
			172	28.655
15/05/2024	10:54:08.468	12		28.655
			12	28.655
			12	28.655
15/05/2024	10:53:50.526	85		28.62
			5	28.62
			85	28.62
			80	28.62
15/05/2024	10:50:54.794	300		28.655
			300	28.655
			300	28.655
15/05/2024	10:43:45.237	11		28.665
			11	28.665
			11	28.665
15/05/2024	10:43:30.241	100		28.665
			100	28.665
			100	28.665
15/05/2024	10:42:54.763	300		28.665
			300	28.665
			300	28.665
15/05/2024	10:42:24.167	700		28.665
			700	28.665
			700	28.665
15/05/2024	10:40:46.949	100		28.665
			100	28.665
			100	28.665
15/05/2024	10:40:36.047	13		28.655
			13	28.655
			13	28.655
15/05/2024	10:39:48.501	100		28.67
			100	28.67
			100	28.67
15/05/2024	10:35:12.125	400		28.625
			400	28.625
			400	28.625
15/05/2024	10:35:08.938	50		28.655
			50	28.655
			50	28.655
15/05/2024	10:34:14.035	35		28.655
			35	28.655
			35	28.655
15/05/2024	10:32:53.270	700		28.625
			700	28.625
			700	28.625
15/05/2024	10:30:20.941	1		28.625
			1	28.625
			1	28.625
15/05/2024	10:29:56.023	32		28.615
			32	28.615
			32	28.615
15/05/2024	10:29:54.700	1		28.625
			1	28.625
			1	28.625
15/05/2024	10:29:13.401	32		28.615
			32	28.615
			32	28.615
15/05/2024	10:25:34.036	105		28.635
			105	28.635
			105	28.635
15/05/2024	10:24:12.325	34		28.615
			34	28.615
			34	28.615
15/05/2024	10:23:53.328	1		28.605
			1	28.605
			1	28.605
15/05/2024	10:23:26.319	260		28.60
			200	28.60
			35	28.60
			260	28.60
			25	28.60
15/05/2024	10:23:09.880	2		28.595
			2	28.595
			2	28.595
15/05/2024	10:23:06.323	40		28.61
			40	28.61
			40	28.61
15/05/2024	10:22:40.477	700		28.61
			700	28.61
			700	28.61
15/05/2024	10:19:19.986	3		28.625
			3	28.625
			3	28.625
15/05/2024	10:14:19.679	25		28.63
			25	28.63
			25	28.63
15/05/2024	10:10:52.948	50		28.66
			50	28.66
			50	28.66
15/05/2024	10:08:19.666	100		28.665
			100	28.665
			100	28.665
15/05/2024	10:07:51.285	50		28.665
			50	28.665
			50	28.665
15/05/2024	10:06:45.115	100		28.685
			100	28.685
			100	28.685
15/05/2024	10:04:38.025	104		28.685
			104	28.685
			104	28.685
15/05/2024	10:03:17.898	200		28.675
			200	28.675
			200	28.675
15/05/2024	10:02:58.342	70		28.71
			70	28.71
			70	28.71
15/05/2024	10:01:14.346	6		28.72
			6	28.72
			6	28.72
15/05/2024	10:00:11.581	105		28.72
			105	28.72
			105	28.72
15/05/2024	09:59:40.089	140		28.71
			140	28.71
			140	28.71
15/05/2024	09:58:38.655	17		28.71
			17	28.71
			17	28.71
15/05/2024	09:57:39.439	20		28.695
			20	28.695
			20	28.695
15/05/2024	09:56:54.159	4		28.695
			4	28.695
			4	28.695
15/05/2024	09:53:31.655	58		28.71
			58	28.71
			58	28.71
15/05/2024	09:49:54.584	40		28.66
			40	28.66
			40	28.66
15/05/2024	09:46:24.425	200		28.70
			200	28.70
			200	28.70

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: 30.505 / Ask: 30.645
Volume: 1 183 796
-32.75%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 18:21:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice