Alstom S.A.

406

348

16.95

       

Date Time Volume Order Volume Price
08/05/2024 21:59:07.745 3 780   16.95
      3 780 16.95
      3 780 16.95
08/05/2024 21:58:38.235 20   16.95
      20 16.95
      20 16.95
08/05/2024 21:47:05.731 50   16.93
      50 16.93
      50 16.93
08/05/2024 21:30:30.901 130   16.93
      130 16.93
      130 16.93
08/05/2024 21:24:55.113 100   16.93
      100 16.93
      100 16.93
08/05/2024 21:23:14.029 400   16.89
      400 16.89
      400 16.89
08/05/2024 21:22:54.486 400   16.87
      400 16.87
      400 16.87
08/05/2024 21:20:48.714 400   16.86
      400 16.86
      400 16.86
08/05/2024 21:17:50.168 800   16.81
      800 16.81
      800 16.81
08/05/2024 21:14:09.053 11   16.91
      11 16.91
      11 16.91
08/05/2024 20:54:12.971 100   16.92
      100 16.92
      100 16.92
08/05/2024 20:33:31.122 5   16.945
      5 16.945
      5 16.945
08/05/2024 20:30:41.650 2   16.925
      2 16.925
      2 16.925
08/05/2024 20:18:51.377 25   16.93
      25 16.93
      25 16.93
08/05/2024 20:18:27.637 200   16.93
      200 16.93
      200 16.93
08/05/2024 20:15:37.978 1   16.945
      1 16.945
      1 16.945
08/05/2024 20:02:17.688 195   16.93
      195 16.93
      195 16.93
08/05/2024 19:59:53.036 200   16.92
      200 16.92
      200 16.92
08/05/2024 19:54:14.785 75   16.92
      64 16.92
      11 16.92
      75 16.92
08/05/2024 19:51:46.902 9   16.92
      9 16.92
      9 16.92
08/05/2024 19:26:38.795 140   16.84
      140 16.84
      140 16.84
08/05/2024 19:25:18.918 50   16.92
      50 16.92
      50 16.92
08/05/2024 19:18:04.335 20   16.945
      20 16.945
      20 16.945
08/05/2024 18:50:35.138 50   16.945
      50 16.945
      50 16.945
08/05/2024 18:17:49.191 200   16.945
      200 16.945
      200 16.945
08/05/2024 18:17:45.924 100   16.945
      100 16.945
      100 16.945
08/05/2024 18:15:45.237 200   16.90
      200 16.90
      200 16.90
08/05/2024 18:15:05.400 200   16.945
      200 16.945
      200 16.945
08/05/2024 18:14:22.159 200   16.95
      200 16.95
      200 16.95
08/05/2024 18:09:13.641 200   16.97
      200 16.97
      200 16.97
08/05/2024 18:08:11.468 200   16.95
      200 16.95
      200 16.95
08/05/2024 18:03:37.889 10   16.96
      10 16.96
      10 16.96
08/05/2024 18:02:48.046 200   16.92
      200 16.92
      200 16.92
08/05/2024 18:02:36.161 200   16.92
      200 16.92
      100 16.92
      100 16.92
08/05/2024 18:02:19.918 200   16.91
      200 16.91
      200 16.91
08/05/2024 18:01:36.230 3   16.905
      3 16.905
      3 16.905
08/05/2024 18:00:54.312 24   16.97
      24 16.97
      24 16.97
08/05/2024 17:57:14.334 200   16.94
      200 16.94
      200 16.94
08/05/2024 17:56:18.701 200   16.92
      200 16.92
      200 16.92
08/05/2024 17:56:03.838 200   16.88
      200 16.88
      200 16.88
08/05/2024 17:55:48.348 800   16.81
      800 16.81
      800 16.81
08/05/2024 17:55:18.009 200   16.925
      200 16.925
      200 16.925
08/05/2024 17:53:21.754 100   16.98
      100 16.98
      100 16.98
08/05/2024 17:52:31.197 42   16.985
      42 16.985
      42 16.985
08/05/2024 17:49:15.565 200   16.99
      200 16.99
      200 16.99
08/05/2024 17:48:52.851 200   17.01
      200 17.01
      200 17.01
08/05/2024 17:47:18.263 30   17.015
      30 17.015
      30 17.015
08/05/2024 17:43:54.409 200   16.98
      200 16.98
      200 16.98
08/05/2024 17:43:01.930 200   17.00
      200 17.00
      200 17.00
08/05/2024 17:41:20.778 200   17.06
      200 17.06
      200 17.06
08/05/2024 17:40:50.299 5   17.06
      5 17.06
      5 17.06
08/05/2024 17:35:23.804 117   17.00
      117 17.00
      117 17.00
08/05/2024 17:34:41.691 8   16.975
      8 16.975
      8 16.975
08/05/2024 17:28:50.441 3   17.00
      3 17.00
      3 17.00
08/05/2024 17:28:19.988 100   16.965
      100 16.965
      100 16.965
08/05/2024 17:26:04.156 200   16.995
      200 16.995
      200 16.995
08/05/2024 17:25:15.229 25   16.99
      25 16.99
      25 16.99
08/05/2024 17:24:00.845 300   17.00
      300 17.00
      300 17.00
08/05/2024 17:23:55.361 400   17.015
      400 17.015
      400 17.015
08/05/2024 17:21:49.287 12   17.015
      12 17.015
      12 17.015
08/05/2024 17:20:57.162 2   16.99
      2 16.99
      2 16.99
08/05/2024 17:19:41.177 170   17.00
      170 17.00
      170 17.00
08/05/2024 17:18:31.446 200   17.00
      200 17.00
      200 17.00
08/05/2024 17:15:07.311 600   16.89
      600 16.89
      600 16.89
08/05/2024 17:09:27.161 1   16.99
      1 16.99
      1 16.99
08/05/2024 17:07:21.438 83   17.00
      83 17.00
      83 17.00
08/05/2024 17:07:21.278 150   16.99
      150 16.99
      150 16.99
08/05/2024 17:07:08.096 500   16.965
      500 16.965
      500 16.965
08/05/2024 17:00:57.064 400   16.90
      400 16.90
      400 16.90
08/05/2024 17:00:46.278 1 200   16.90
      1 200 16.90
      1 200 16.90
08/05/2024 17:00:26.478 1   16.83
      1 16.83
      1 16.83
08/05/2024 16:58:52.414 297   16.85
      297 16.85
      297 16.85
08/05/2024 16:57:59.904 30   16.80
      30 16.80
      30 16.80
08/05/2024 16:56:00.574 320   16.75
      320 16.75
      320 16.75
08/05/2024 16:52:05.401 40   16.685
      40 16.685
      40 16.685
08/05/2024 16:45:59.411 14   16.685
      14 16.685
      14 16.685
08/05/2024 16:45:47.719 960   16.68
      960 16.68
      960 16.68
08/05/2024 16:42:55.267 1 200   16.72
      1 200 16.72
      1 200 16.72
08/05/2024 16:42:31.245 220   16.72
      220 16.72
      220 16.72
08/05/2024 16:34:39.334 100   16.74
      100 16.74
      100 16.74
08/05/2024 16:28:25.853 200   16.675
      200 16.675
      200 16.675
08/05/2024 16:27:51.403 200   16.725
      200 16.725
      200 16.725
08/05/2024 16:27:46.354 180   16.68
      180 16.68
      180 16.68
08/05/2024 16:26:16.917 100   16.50
      100 16.50
      100 16.50
08/05/2024 16:22:42.937 403   16.53
      403 16.53
      403 16.53
08/05/2024 16:20:48.029 190   16.515
      190 16.515
      190 16.515
08/05/2024 16:04:05.638 70   16.55
      70 16.55
      70 16.55
08/05/2024 16:01:53.050 6 380   16.50
      6 380 16.50
      6 380 16.50
08/05/2024 16:01:39.140 4 000   16.505
      4 000 16.505
      4 000 16.505
08/05/2024 16:01:25.135 4 000   16.50
      4 000 16.50
      4 000 16.50
08/05/2024 16:01:17.225 4 000   16.50
      4 000 16.50
      4 000 16.50
08/05/2024 16:01:04.606 4 000   16.50
      4 000 16.50
      4 000 16.50
08/05/2024 15:59:30.859 3 000   16.505
      3 000 16.505
      3 000 16.505
08/05/2024 15:59:11.350 3 000   16.50
      3 000 16.50
      3 000 16.50
08/05/2024 15:58:46.147 190   16.495
      190 16.495
      190 16.495
08/05/2024 15:56:30.817 160   16.48
      160 16.48
      160 16.48
08/05/2024 15:55:47.828 175   16.46
      175 16.46
      175 16.46
08/05/2024 15:54:19.409 110   16.41
      110 16.41
      110 16.41
08/05/2024 15:48:59.363 10   16.39
      10 16.39
      10 16.39
08/05/2024 15:48:52.883 190   16.39
      190 16.39
      190 16.39
08/05/2024 15:47:11.860 61   16.33
      61 16.33
      61 16.33
08/05/2024 15:45:50.366 50   16.40
      50 16.40
      50 16.40
08/05/2024 15:45:07.452 120   16.40
      120 16.40
      120 16.40
08/05/2024 15:45:06.297 200   16.40
      200 16.40
      200 16.40
08/05/2024 15:34:26.219 190   16.37
      190 16.37
      190 16.37
08/05/2024 15:25:40.199 20   16.25
      20 16.25
      20 16.25
08/05/2024 15:21:12.743 818   16.21
      818 16.21
      818 16.21
08/05/2024 15:18:27.124 195   16.205
      195 16.205
      195 16.205
08/05/2024 15:17:12.180 127   16.23
      127 16.23
      127 16.23
08/05/2024 15:14:53.238 200   16.28
      200 16.28
      200 16.28
08/05/2024 15:11:41.645 149   16.375
      149 16.375
      149 16.375
08/05/2024 14:57:59.242 120   16.455
      120 16.455
      120 16.455
08/05/2024 14:51:34.684 188   16.46
      188 16.46
      188 16.46
08/05/2024 14:47:18.852 300   16.415
      300 16.415
      300 16.415
08/05/2024 14:44:50.831 650   16.435
      650 16.435
      650 16.435
08/05/2024 14:43:53.057 1   16.37
      1 16.37
      1 16.37
08/05/2024 14:26:18.671 15   16.15
      15 16.15
      15 16.15
08/05/2024 14:09:36.665 100   16.10
      65 16.10
      35 16.10
      100 16.10
08/05/2024 14:00:14.591 182   16.19
      182 16.19
      182 16.19
08/05/2024 14:00:08.359 200   16.19
      200 16.19
      200 16.19
08/05/2024 13:59:09.108 25   16.22
      25 16.22
      25 16.22
08/05/2024 13:55:30.720 108   16.305
      108 16.305
      108 16.305
08/05/2024 13:53:57.552 200   16.31
      200 16.31
      200 16.31
08/05/2024 13:53:03.574 70   16.33
      70 16.33
      70 16.33
08/05/2024 13:49:55.841 2 010   16.53
      2 010 16.53
      2 000 16.53
      10 16.53
08/05/2024 13:49:25.906 168   16.495
      168 16.495
      168 16.495
08/05/2024 13:47:21.142 5 000   16.545
      5 000 16.545
      5 000 16.545
08/05/2024 13:46:54.522 5 000   16.53
      5 000 16.53
      5 000 16.53
08/05/2024 13:46:36.710 2 010   16.60
      10 16.60
      2 010 16.60
      2 000 16.60
08/05/2024 13:45:53.734 500   16.495
      500 16.495
      500 16.495
08/05/2024 13:45:20.374 1 300   16.50
      1 300 16.50
      1 300 16.50
08/05/2024 13:37:30.287 20   16.38
      20 16.38
      20 16.38
08/05/2024 13:34:29.726 1   16.305
      1 16.305
      1 16.305
08/05/2024 13:23:58.704 1 300   16.115
      1 300 16.115
      1 300 16.115
08/05/2024 13:17:26.358 330   16.055
      330 16.055
      330 16.055
08/05/2024 13:16:39.509 38   16.035
      38 16.035
      38 16.035
08/05/2024 13:15:29.213 127   16.06
      127 16.06
      127 16.06
08/05/2024 13:10:22.637 270   16.005
      270 16.005
      270 16.005
08/05/2024 13:04:54.485 500   16.005
      500 16.005
      500 16.005
08/05/2024 12:41:34.870 200   16.01
      200 16.01
      200 16.01
08/05/2024 12:14:06.112 2   16.195
      2 16.195
      2 16.195
08/05/2024 12:05:11.134 300   16.095
      300 16.095
      300 16.095
08/05/2024 12:02:48.727 1 000   16.13
      1 000 16.13
      1 000 16.13
08/05/2024 11:58:38.855 100   16.125
      100 16.125
      100 16.125
08/05/2024 11:55:45.301 200   16.105
      200 16.105
      200 16.105
08/05/2024 11:44:30.433 36   15.995
      36 15.995
      36 15.995
08/05/2024 11:43:39.681 18   16.03
      18 16.03
      18 16.03
08/05/2024 11:35:53.401 712   16.10
      712 16.10
      712 16.10
08/05/2024 11:34:37.269 81   16.065
      81 16.065
      81 16.065
08/05/2024 11:30:35.631 78   16.04
      78 16.04
      78 16.04
08/05/2024 11:27:39.038 250   16.12
      250 16.12
      250 16.12
08/05/2024 11:25:00.488 105   16.03
      105 16.03
      105 16.03
08/05/2024 11:21:12.758 110   16.045
      110 16.045
      110 16.045
08/05/2024 11:01:54.280 400   16.10
      400 16.10
      400 16.10
08/05/2024 10:57:26.822 150   16.225
      150 16.225
      150 16.225
08/05/2024 10:55:49.786 135   16.29
      135 16.29
      135 16.29
08/05/2024 10:55:03.982 107   16.35
      107 16.35
      107 16.35
08/05/2024 10:54:21.747 7   16.405
      7 16.405
      7 16.405
08/05/2024 10:48:39.361 810   16.34
      810 16.34
      810 16.34
08/05/2024 10:48:14.868 190   16.405
      190 16.405
      190 16.405
08/05/2024 10:46:00.771 190   16.355
      190 16.355
      190 16.355
08/05/2024 10:46:00.408 240   16.35
      240 16.35
      240 16.35
08/05/2024 10:45:58.949 20   16.35
      20 16.35
      20 16.35
08/05/2024 10:45:58.335 40   16.35
      40 16.35
      40 16.35
08/05/2024 10:44:38.863 40   16.305
      40 16.305
      40 16.305
08/05/2024 10:44:35.233 200   16.305
      200 16.305
      200 16.305
08/05/2024 10:43:46.511 100   16.345
      100 16.345
      100 16.345
08/05/2024 10:43:37.939 150   16.37
      150 16.37
      150 16.37
08/05/2024 10:43:28.958 156   16.38
      156 16.38
      156 16.38
08/05/2024 10:43:28.750 144   16.38
      144 16.38
      144 16.38
08/05/2024 10:32:46.893 40   16.41
      40 16.41
      40 16.41
08/05/2024 10:32:28.267 2 310   16.385
      2 310 16.385
      2 310 16.385
08/05/2024 10:32:18.472 190   16.405
      190 16.405
      190 16.405
08/05/2024 10:31:47.127 157   16.44
      157 16.44
      157 16.44
08/05/2024 10:28:02.199 48   16.445
      48 16.445
      48 16.445
08/05/2024 10:26:59.375 100   16.35
      100 16.35
      100 16.35
08/05/2024 10:23:59.062 124   16.34
      124 16.34
      124 16.34
08/05/2024 10:23:51.915 607   16.315
      607 16.315
      607 16.315
08/05/2024 10:23:43.579 126   16.405
      126 16.405
      126 16.405
08/05/2024 10:21:23.689 190   16.375
      190 16.375
      31 16.375
      159 16.375
08/05/2024 10:19:53.939 137   16.405
      137 16.405
      137 16.405
08/05/2024 10:17:21.007 3   16.36
      3 16.36
      3 16.36
08/05/2024 10:17:02.055 100   16.345
      100 16.345
      100 16.345
08/05/2024 10:16:41.988 300   16.405
      300 16.405
      300 16.405
08/05/2024 10:13:25.119 1 300   16.52
      1 300 16.52
      1 300 16.52
08/05/2024 10:12:18.277 30   16.46
      30 16.46
      30 16.46
08/05/2024 10:11:39.104 42   16.41
      42 16.41
      42 16.41
08/05/2024 10:01:45.995 607   16.445
      607 16.445
      607 16.445
08/05/2024 10:01:01.922 558   16.385
      558 16.385
      558 16.385
08/05/2024 09:57:52.514 249   16.42
      249 16.42
      249 16.42
08/05/2024 09:56:40.510 600   16.32
      600 16.32
      600 16.32
08/05/2024 09:55:10.612 731   16.255
      731 16.255
      731 16.255
08/05/2024 09:54:16.005 3   16.33
      3 16.33
      3 16.33
08/05/2024 09:53:50.473 250   16.365
      250 16.365
      250 16.365
08/05/2024 09:52:54.652 80   16.50
      80 16.50
      80 16.50
08/05/2024 09:52:45.236 400   16.55
      400 16.55
      400 16.55
08/05/2024 09:52:38.553 1 300   16.55
      1 300 16.55
      1 300 16.55
08/05/2024 09:52:25.057 75   16.515
      75 16.515
      75 16.515
08/05/2024 09:51:42.072 1 300   16.55
      1 300 16.55
      1 300 16.55
08/05/2024 09:51:16.518 250   16.54
      250 16.54
      250 16.54
08/05/2024 09:51:07.843 600   16.495
      600 16.495
      600 16.495
08/05/2024 09:50:56.995 75   16.485
      75 16.485
      75 16.485
08/05/2024 09:49:31.723 500   16.41
      500 16.41
      500 16.41
08/05/2024 09:48:31.579 320   16.525
      320 16.525
      320 16.525
08/05/2024 09:48:31.441 310   16.525
      310 16.525
      310 16.525
08/05/2024 09:47:55.170 1 168   16.575
      1 168 16.575
      1 168 16.575
08/05/2024 09:46:03.193 500   16.745
      500 16.745
      500 16.745
08/05/2024 09:43:02.813 30   16.915
      30 16.915
      30 16.915
08/05/2024 09:41:43.200 39   16.945
      39 16.945
      39 16.945
08/05/2024 09:40:54.501 500   16.85
      500 16.85
      500 16.85
08/05/2024 09:40:38.287 500   16.795
      500 16.795
      500 16.795
08/05/2024 09:39:47.019 100   16.895
      100 16.895
      100 16.895
08/05/2024 09:38:49.531 550   16.655
      550 16.655
      550 16.655
08/05/2024 09:38:33.060 4   16.655
      4 16.655
      4 16.655
08/05/2024 09:38:17.250 600   16.735
      600 16.735
      600 16.735
08/05/2024 09:35:24.531 200   17.00
      200 17.00
      200 17.00
08/05/2024 09:35:17.823 2   17.01
      2 17.01
      2 17.01
08/05/2024 09:34:58.836 50   17.005
      50 17.005
      50 17.005
08/05/2024 09:34:32.725 104   16.995
      104 16.995
      104 16.995
08/05/2024 09:33:52.798 25   17.04
      25 17.04
      25 17.04
08/05/2024 09:32:16.007 1   17.05
      1 17.05
      1 17.05
08/05/2024 09:31:40.749 50   17.08
      50 17.08
      50 17.08
08/05/2024 09:31:34.832 1 200   17.08
      1 200 17.08
      1 200 17.08
08/05/2024 09:31:22.595 15   17.045
      15 17.045
      15 17.045
08/05/2024 09:30:11.835 150   17.015
      150 17.015
      150 17.015
08/05/2024 09:27:33.309 12   17.04
      12 17.04
      12 17.04
08/05/2024 09:27:00.457 125   17.01
      125 17.01
      125 17.01
08/05/2024 09:26:40.010 18   17.045
      18 17.045
      18 17.045
08/05/2024 09:26:02.637 3   17.05
      3 17.05
      3 17.05
08/05/2024 09:24:55.229 10   17.05
      10 17.05
      10 17.05
08/05/2024 09:21:53.415 300   17.10
      25 17.10
      275 17.10
      300 17.10
08/05/2024 09:21:32.593 200   17.02
      200 17.02
      200 17.02
08/05/2024 09:21:11.519 30   17.005
      30 17.005
      30 17.005
08/05/2024 09:20:38.773 1 200   17.035
      1 200 17.035
      1 200 17.035
08/05/2024 09:19:31.554 500   17.025
      500 17.025
      500 17.025
08/05/2024 09:19:23.618 150   17.045
      150 17.045
      150 17.045
08/05/2024 09:19:08.748 350   17.155
      350 17.155
      350 17.155
08/05/2024 09:16:26.628 500   17.12
      500 17.12
      500 17.12
08/05/2024 09:16:09.086 500   17.195
      500 17.195
      500 17.195
08/05/2024 09:14:44.348 250   17.075
      250 17.075
      250 17.075
08/05/2024 09:13:53.632 1   17.04
      1 17.04
      1 17.04
08/05/2024 09:13:41.641 100   16.985
      100 16.985
      100 16.985
08/05/2024 09:13:34.780 9   16.98
      9 16.98
      9 16.98
08/05/2024 09:13:18.922 500   17.00
      500 17.00
      500 17.00
08/05/2024 09:13:09.115 500   17.00
      500 17.00
      500 17.00
08/05/2024 09:12:56.829 106   16.865
      106 16.865
      106 16.865
08/05/2024 09:12:55.954 1   16.86
      1 16.86
      1 16.86
08/05/2024 09:12:40.189 1   16.93
      1 16.93
      1 16.93
08/05/2024 09:12:33.454 200   16.855
      200 16.855
      200 16.855
08/05/2024 09:12:28.923 30   16.85
      30 16.85
      30 16.85
08/05/2024 09:12:23.112 25   16.85
      25 16.85
      25 16.85
08/05/2024 09:12:12.786 500   16.845
      500 16.845
      500 16.845
08/05/2024 09:11:54.074 299   16.885
      299 16.885
      299 16.885
08/05/2024 09:11:25.321 324   16.855
      324 16.855
      324 16.855
08/05/2024 09:10:34.473 420   17.005
      10 17.005
      420 17.005
      300 17.005
      20 17.005
      90 17.005
08/05/2024 09:10:25.828 291   16.995
      1 16.995
      291 16.995
      290 16.995
08/05/2024 09:10:13.523 110   16.89
      110 16.89
      110 16.89
08/05/2024 09:10:07.231 80   16.80
      80 16.80
      80 16.80
08/05/2024 09:10:01.480 32   16.78
      32 16.78
      32 16.78
08/05/2024 09:09:52.867 500   16.785
      500 16.785
      500 16.785
08/05/2024 09:09:49.853 500   16.715
      500 16.715
      500 16.715
08/05/2024 09:09:48.463 300   16.72
      150 16.72
      150 16.72
      300 16.72
08/05/2024 09:09:41.063 251   16.60
      51 16.60
      251 16.60
      200 16.60
08/05/2024 09:09:34.173 100   16.58
      100 16.58
      100 16.58
08/05/2024 09:09:14.068 1 000   16.55
      1 000 16.55
      1 000 16.55
08/05/2024 09:09:09.569 753   16.45
      753 16.45
      753 16.45
08/05/2024 09:09:08.338 1   16.445
      1 16.445
      1 16.445
08/05/2024 09:09:02.754 4   16.41
      4 16.41
      4 16.41
08/05/2024 09:09:01.367 250   16.31
      250 16.31
      250 16.31
08/05/2024 09:08:41.025 16   16.275
      16 16.275
      16 16.275
08/05/2024 09:08:09.598 190   16.25
      10 16.25
      190 16.25
      180 16.25
08/05/2024 09:08:09.452 225   16.20
      225 16.20
      225 16.20
08/05/2024 09:08:03.266 32   16.20
      30 16.20
      2 16.20
      32 16.20
08/05/2024 09:04:31.585 33   16.11
      33 16.11
      33 16.11
08/05/2024 09:04:30.325 395   16.10
      395 16.10
      395 16.10
08/05/2024 09:03:57.784 40   15.95
      40 15.95
      40 15.95
08/05/2024 09:03:23.785 3   15.685
      3 15.685
      3 15.685
08/05/2024 09:03:01.127 2   15.705
      2 15.705
      2 15.705
08/05/2024 09:03:00.613 729   15.705
      729 15.705
      729 15.705
08/05/2024 09:02:57.164 150   15.735
      150 15.735
      150 15.735
08/05/2024 09:02:34.174 1 020   15.44
      1 020 15.44
      1 020 15.44
08/05/2024 09:02:30.765 500   15.37
      500 15.37
      500 15.37
08/05/2024 09:02:20.998 165   15.25
      165 15.25
      165 15.25
08/05/2024 09:01:26.856 200   15.30
      200 15.30
      200 15.30
08/05/2024 09:01:06.426 500   15.14
      500 15.14
      500 15.14
08/05/2024 09:00:50.867 140   15.00
      100 15.00
      40 15.00
      140 15.00
08/05/2024 09:00:44.485 1 400   15.00
      1 400 15.00
      1 400 15.00
08/05/2024 09:00:41.460 150   14.955
      150 14.955
      150 14.955
08/05/2024 09:00:40.689 100   14.955
      100 14.955
      100 14.955
08/05/2024 09:00:30.943 1 400   14.955
      1 400 14.955
      1 400 14.955
08/05/2024 08:53:48.628 500   14.25
      500 14.25
      500 14.25
08/05/2024 08:52:39.080 300   14.20
      300 14.20
      300 14.20
08/05/2024 08:52:00.673 200   14.20
      200 14.20
      200 14.20
08/05/2024 08:51:53.803 200   14.205
      200 14.205
      200 14.205
08/05/2024 08:50:39.014 800   14.165
      500 14.165
      300 14.165
      800 14.165
08/05/2024 08:49:47.240 200   14.16
      200 14.16
      200 14.16
08/05/2024 08:48:17.637 200   14.16
      200 14.16
      200 14.16
08/05/2024 08:48:11.461 200   14.165
      200 14.165
      200 14.165
08/05/2024 08:47:12.533 100   14.305
      100 14.305
      100 14.305
08/05/2024 08:46:49.610 4   14.395
      4 14.395
      4 14.395
08/05/2024 08:45:48.065 427   14.105
      427 14.105
      427 14.105
08/05/2024 08:45:42.117 210   14.105
      210 14.105
      10 14.105
      200 14.105
08/05/2024 08:45:42.111 502   14.30
      2 14.30
      500 14.30
      502 14.30
08/05/2024 08:45:37.576 237   14.20
      237 14.20
      10 14.20
      200 14.20
      27 14.20
08/05/2024 08:45:32.089 1 510   14.23
      1 500 14.23
      10 14.23
      1 510 14.23
08/05/2024 08:45:22.395 310   14.49
      310 14.49
      300 14.49
      10 14.49
08/05/2024 08:45:02.259 250   14.495
      250 14.495
      250 14.495
08/05/2024 08:41:12.377 50   14.48
      50 14.48
      50 14.48
08/05/2024 08:37:27.781 244   14.48
      243 14.48
      1 14.48
      244 14.48
08/05/2024 08:37:19.340 103   14.475
      103 14.475
      103 14.475
08/05/2024 08:37:18.274 3   14.355
      3 14.355
      3 14.355
08/05/2024 08:36:10.921 35   14.475
      35 14.475
      35 14.475
08/05/2024 08:26:43.007 7   14.675
      7 14.675
      7 14.675
08/05/2024 08:25:31.339 200   14.70
      200 14.70
      200 14.70
08/05/2024 08:25:22.270 200   14.775
      200 14.775
      200 14.775
08/05/2024 08:25:07.225 200   14.805
      200 14.805
      200 14.805
08/05/2024 08:24:16.970 50   14.805
      50 14.805
      50 14.805
08/05/2024 08:23:08.700 200   14.805
      200 14.805
      200 14.805
08/05/2024 08:21:46.194 200   14.895
      200 14.895
      200 14.895
08/05/2024 08:21:33.082 200   14.905
      200 14.905
      200 14.905
08/05/2024 08:21:01.148 200   14.905
      200 14.905
      200 14.905
08/05/2024 08:20:49.017 200   14.905
      200 14.905
      200 14.905
08/05/2024 08:20:26.331 500   14.965
      500 14.965
      500 14.965
08/05/2024 08:20:16.792 200   14.96
      200 14.96
      200 14.96
08/05/2024 08:19:38.072 200   14.96
      200 14.96
      200 14.96
08/05/2024 08:19:03.206 200   14.835
      200 14.835
      200 14.835

       

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)