Palo Alto Networks Inc.

277

237

291.95

Date Time Volume Order Volume Price
16/05/2024 21:53:53.725 6   291.95
      6 291.95
      6 291.95
16/05/2024 21:50:59.270 2   291.95
      2 291.95
      2 291.95
16/05/2024 21:48:51.207 15   291.05
      15 291.05
      15 291.05
16/05/2024 21:47:41.778 15   291.30
      15 291.30
      15 291.30
16/05/2024 21:44:50.620 176   291.45
      176 291.45
      176 291.45
16/05/2024 21:38:41.960 60   291.80
      60 291.80
      60 291.80
16/05/2024 21:37:38.763 20   291.80
      20 291.80
      20 291.80
16/05/2024 21:31:47.868 2   291.50
      2 291.50
      2 291.50
16/05/2024 21:31:20.563 18   291.05
      18 291.05
      18 291.05
16/05/2024 21:25:22.035 6   291.15
      6 291.15
      6 291.15
16/05/2024 21:06:17.474 10   290.50
      10 290.50
      10 290.50
16/05/2024 20:56:17.375 5   290.45
      5 290.45
      5 290.45
16/05/2024 20:55:27.640 10   291.00
      10 291.00
      10 291.00
16/05/2024 20:52:34.543 15   291.20
      15 291.20
      15 291.20
16/05/2024 20:41:54.447 4   290.60
      4 290.60
      4 290.60
16/05/2024 20:16:48.072 10   289.90
      10 289.90
      10 289.90
16/05/2024 20:07:17.933 6   290.20
      6 290.20
      6 290.20
16/05/2024 20:05:12.011 15   291.10
      9 291.10
      15 291.10
      6 291.10
16/05/2024 19:55:16.266 2   291.20
      2 291.20
      2 291.20
16/05/2024 19:53:48.466 3   290.90
      3 290.90
      3 290.90
16/05/2024 19:50:37.941 1   290.65
      1 290.65
      1 290.65
16/05/2024 19:43:00.985 4   291.00
      4 291.00
      4 291.00
16/05/2024 19:22:16.426 4   290.50
      4 290.50
      4 290.50
16/05/2024 19:19:17.365 3   291.40
      3 291.40
      3 291.40
16/05/2024 19:16:13.766 10   291.45
      10 291.45
      10 291.45
16/05/2024 19:14:19.917 15   291.35
      10 291.35
      5 291.35
      15 291.35
16/05/2024 19:10:14.014 5   290.95
      5 290.95
      5 290.95
16/05/2024 19:09:05.812 50   291.00
      50 291.00
      50 291.00
16/05/2024 18:56:13.717 4   290.30
      4 290.30
      4 290.30
16/05/2024 18:54:15.267 893   290.70
      893 290.70
      893 290.70
16/05/2024 18:54:08.795 376   290.70
      96 290.70
      280 290.70
      376 290.70
16/05/2024 18:54:04.510 369   290.70
      280 290.70
      89 290.70
      369 290.70
16/05/2024 18:53:43.832 280   290.70
      280 290.70
      280 290.70
16/05/2024 18:49:41.166 25   290.30
      5 290.30
      25 290.30
      20 290.30
16/05/2024 18:46:46.703 1   289.95
      1 289.95
      1 289.95
16/05/2024 18:14:34.209 50   289.90
      50 289.90
      50 289.90
16/05/2024 18:08:56.521 10   288.85
      10 288.85
      10 288.85
16/05/2024 18:05:47.659 10   288.65
      10 288.65
      10 288.65
16/05/2024 18:05:05.519 104   289.30
      104 289.30
      104 289.30
16/05/2024 17:58:24.163 43   289.15
      43 289.15
      43 289.15
16/05/2024 17:46:57.712 25   289.30
      25 289.30
      25 289.30
16/05/2024 17:33:33.057 50   290.00
      50 290.00
      50 290.00
16/05/2024 17:21:55.821 27   289.65
      27 289.65
      27 289.65
16/05/2024 17:17:24.244 6   289.45
      6 289.45
      6 289.45
16/05/2024 17:10:17.587 3   289.30
      3 289.30
      3 289.30
16/05/2024 17:08:38.655 29   289.70
      29 289.70
      29 289.70
16/05/2024 17:05:39.941 35   289.50
      35 289.50
      35 289.50
16/05/2024 17:03:44.470 10   289.45
      10 289.45
      10 289.45
16/05/2024 16:53:38.778 5   289.15
      5 289.15
      5 289.15
16/05/2024 16:46:58.940 1   289.65
      1 289.65
      1 289.65
16/05/2024 16:44:35.328 8   289.10
      8 289.10
      8 289.10
16/05/2024 16:30:35.994 7   289.05
      7 289.05
      7 289.05
16/05/2024 16:08:02.213 1   287.00
      1 287.00
      1 287.00
16/05/2024 16:07:38.414 1   286.50
      1 286.50
      1 286.50
16/05/2024 16:07:34.815 1   286.45
      1 286.45
      1 286.45
16/05/2024 16:07:34.247 4   286.85
      4 286.85
      4 286.85
16/05/2024 16:07:33.025 2   286.65
      2 286.65
      2 286.65
16/05/2024 16:07:13.446 3   286.65
      3 286.65
      3 286.65
16/05/2024 16:07:11.432 1   286.60
      1 286.60
      1 286.60
16/05/2024 16:07:06.649 2   286.60
      2 286.60
      2 286.60
16/05/2024 16:06:53.353 720   287.00
      51 287.00
      571 287.00
      98 287.00
      720 287.00
16/05/2024 16:06:05.445 280   287.00
      280 287.00
      280 287.00
16/05/2024 16:04:36.753 1   287.45
      1 287.45
      1 287.45
16/05/2024 16:00:15.342 11   288.20
      11 288.20
      11 288.20
16/05/2024 15:59:21.628 6   287.95
      6 287.95
      6 287.95
16/05/2024 15:59:18.913 1   288.05
      1 288.05
      1 288.05
16/05/2024 15:59:14.808 2   288.05
      2 288.05
      2 288.05
16/05/2024 15:57:44.372 5   288.05
      5 288.05
      5 288.05
16/05/2024 15:56:52.562 86   288.40
      86 288.40
      86 288.40
16/05/2024 15:53:32.498 10   287.40
      10 287.40
      10 287.40
16/05/2024 15:53:04.958 19   288.05
      19 288.05
      19 288.05
16/05/2024 15:52:19.139 4   287.65
      4 287.65
      4 287.65
16/05/2024 15:52:15.101 3   288.00
      3 288.00
      3 288.00
16/05/2024 15:52:14.644 1   287.65
      1 287.65
      1 287.65
16/05/2024 15:50:55.231 21   287.95
      21 287.95
      21 287.95
16/05/2024 15:50:29.390 36   288.00
      36 288.00
      36 288.00
16/05/2024 15:45:59.186 8   288.85
      8 288.85
      8 288.85
16/05/2024 15:45:47.225 3   288.80
      3 288.80
      3 288.80
16/05/2024 15:45:19.950 10   289.00
      10 289.00
      10 289.00
16/05/2024 15:44:15.709 2   289.60
      2 289.60
      2 289.60
16/05/2024 15:41:06.985 4   288.65
      4 288.65
      4 288.65
16/05/2024 15:40:48.707 40   288.15
      40 288.15
      40 288.15
16/05/2024 15:40:38.731 8   288.65
      8 288.65
      8 288.65
16/05/2024 15:40:13.073 10   289.00
      4 289.00
      6 289.00
      10 289.00
16/05/2024 15:39:37.918 5   289.65
      5 289.65
      5 289.65
16/05/2024 15:39:13.697 4   289.40
      4 289.40
      4 289.40
16/05/2024 15:38:17.900 12   290.25
      12 290.25
      12 290.25
16/05/2024 15:38:03.762 9   290.30
      9 290.30
      9 290.30
16/05/2024 15:38:03.689 15   290.30
      15 290.30
      15 290.30
16/05/2024 15:37:48.501 3   290.70
      3 290.70
      3 290.70
16/05/2024 15:34:48.059 10   291.85
      10 291.85
      10 291.85
16/05/2024 15:31:09.665 3   290.95
      3 290.95
      3 290.95
16/05/2024 15:30:51.135 23   290.75
      23 290.75
      23 290.75
16/05/2024 15:30:50.466 31   290.45
      31 290.45
      31 290.45
16/05/2024 15:30:49.502 36   290.45
      36 290.45
      36 290.45
16/05/2024 15:23:31.330 2   289.70
      2 289.70
      2 289.70
16/05/2024 15:22:05.891 7   289.80
      7 289.80
      7 289.80
16/05/2024 15:19:21.520 17   289.85
      17 289.85
      17 289.85
16/05/2024 15:04:35.957 6   289.30
      6 289.30
      6 289.30
16/05/2024 15:04:35.811 36   289.30
      36 289.30
      36 289.30
16/05/2024 15:04:35.650 15   290.00
      15 290.00
      15 290.00
16/05/2024 15:00:03.325 3   290.45
      3 290.45
      3 290.45
16/05/2024 14:59:30.685 5   290.85
      5 290.85
      5 290.85
16/05/2024 14:57:28.234 20   290.90
      20 290.90
      20 290.90
16/05/2024 14:56:19.690 1   290.85
      1 290.85
      1 290.85
16/05/2024 14:45:43.255 10   290.45
      10 290.45
      10 290.45
16/05/2024 14:44:59.390 40   290.80
      40 290.80
      40 290.80
16/05/2024 14:33:35.793 7   290.75
      7 290.75
      7 290.75
16/05/2024 14:33:26.477 2   290.75
      2 290.75
      2 290.75
16/05/2024 14:24:19.070 20   290.70
      20 290.70
      20 290.70
16/05/2024 14:18:41.050 2   290.95
      2 290.95
      2 290.95
16/05/2024 14:15:43.792 40   291.05
      40 291.05
      40 291.05
16/05/2024 14:15:01.421 6   291.15
      6 291.15
      6 291.15
16/05/2024 14:11:34.045 7   291.15
      7 291.15
      7 291.15
16/05/2024 14:07:57.991 30   291.00
      30 291.00
      30 291.00
16/05/2024 14:06:38.626 70   291.00
      70 291.00
      70 291.00
16/05/2024 14:06:14.572 5   291.05
      5 291.05
      5 291.05
16/05/2024 13:54:09.741 4   291.30
      4 291.30
      4 291.30
16/05/2024 13:41:34.063 10   291.65
      10 291.65
      10 291.65
16/05/2024 13:32:48.913 21   291.60
      21 291.60
      21 291.60
16/05/2024 13:23:33.681 4   291.45
      4 291.45
      4 291.45
16/05/2024 13:23:33.636 8   291.45
      8 291.45
      8 291.45
16/05/2024 13:21:58.715 68   291.05
      68 291.05
      68 291.05
16/05/2024 13:21:22.006 10   291.15
      10 291.15
      10 291.15
16/05/2024 13:21:13.086 15   291.15
      15 291.15
      15 291.15
16/05/2024 13:13:51.920 34   290.75
      34 290.75
      34 290.75
16/05/2024 13:06:34.098 64   290.90
      64 290.90
      64 290.90
16/05/2024 13:06:17.869 45   290.80
      45 290.80
      45 290.80
16/05/2024 13:05:47.717 2   291.05
      2 291.05
      2 291.05
16/05/2024 13:04:35.520 11   291.05
      11 291.05
      11 291.05
16/05/2024 12:57:41.384 1   290.75
      1 290.75
      1 290.75
16/05/2024 12:54:57.475 9   291.15
      9 291.15
      9 291.15
16/05/2024 12:45:00.008 9   290.05
      9 290.05
      9 290.05
16/05/2024 12:36:35.788 4   290.20
      4 290.20
      4 290.20
16/05/2024 12:25:26.667 40   290.20
      40 290.20
      40 290.20
16/05/2024 12:25:23.607 40   290.20
      40 290.20
      40 290.20
16/05/2024 12:25:16.732 40   290.20
      40 290.20
      40 290.20
16/05/2024 12:22:35.339 10   291.00
      10 291.00
      10 291.00
16/05/2024 12:19:25.145 34   290.40
      34 290.40
      34 290.40
16/05/2024 12:13:54.230 10   290.95
      10 290.95
      10 290.95
16/05/2024 12:10:04.073 120   291.00
      5 291.00
      5 291.00
      120 291.00
      110 291.00
16/05/2024 12:09:55.711 40   290.95
      40 290.95
      40 290.95
16/05/2024 12:09:38.900 40   290.95
      40 290.95
      40 290.95
16/05/2024 12:08:20.071 8   290.90
      8 290.90
      8 290.90
16/05/2024 12:07:20.937 40   290.70
      40 290.70
      40 290.70
16/05/2024 12:05:32.342 50   290.50
      50 290.50
      50 290.50
16/05/2024 12:05:24.424 40   290.45
      40 290.45
      40 290.45
16/05/2024 12:05:07.439 10   290.45
      10 290.45
      10 290.45
16/05/2024 12:02:57.906 4   290.00
      4 290.00
      4 290.00
16/05/2024 11:51:46.322 5   290.10
      4 290.10
      1 290.10
      5 290.10
16/05/2024 11:48:55.378 25   289.00
      25 289.00
      10 289.00
      15 289.00
16/05/2024 11:47:47.408 25   288.95
      25 288.95
      25 288.95
16/05/2024 11:46:47.348 6   288.75
      6 288.75
      6 288.75
16/05/2024 11:43:43.435 9   288.95
      9 288.95
      9 288.95
16/05/2024 11:41:02.953 10   288.95
      10 288.95
      10 288.95
16/05/2024 11:38:53.331 9   288.95
      9 288.95
      9 288.95
16/05/2024 11:37:02.465 4   288.95
      4 288.95
      4 288.95
16/05/2024 11:34:50.675 35   289.00
      35 289.00
      35 289.00
16/05/2024 11:33:56.898 5   288.95
      5 288.95
      5 288.95
16/05/2024 11:27:20.065 20   288.75
      20 288.75
      20 288.75
16/05/2024 11:22:44.450 40   288.95
      40 288.95
      40 288.95
16/05/2024 11:20:35.673 4   288.75
      4 288.75
      4 288.75
16/05/2024 11:19:30.207 33   288.95
      15 288.95
      33 288.95
      18 288.95
16/05/2024 11:13:32.879 1   288.95
      1 288.95
      1 288.95
16/05/2024 11:11:44.123 10   288.95
      10 288.95
      10 288.95
16/05/2024 11:07:15.788 12   288.95
      12 288.95
      12 288.95
16/05/2024 11:00:09.336 2   289.00
      2 289.00
      2 289.00
16/05/2024 10:54:37.376 10   288.95
      10 288.95
      10 288.95
16/05/2024 10:53:55.796 40   288.95
      40 288.95
      40 288.95
16/05/2024 10:48:56.958 19   289.00
      19 289.00
      19 289.00
16/05/2024 10:40:52.645 11   289.00
      11 289.00
      11 289.00
16/05/2024 10:40:25.063 25   289.00
      25 289.00
      25 289.00
16/05/2024 10:36:35.100 1   289.00
      1 289.00
      1 289.00
16/05/2024 10:35:29.944 5   288.90
      5 288.90
      5 288.90
16/05/2024 10:31:23.659 10   288.90
      10 288.90
      10 288.90
16/05/2024 10:31:22.406 12   289.00
      12 289.00
      12 289.00
16/05/2024 10:29:58.140 40   289.20
      40 289.20
      40 289.20
16/05/2024 10:27:48.859 110   289.00
      110 289.00
      110 289.00
16/05/2024 10:27:48.169 40   289.05
      40 289.05
      40 289.05
16/05/2024 10:27:29.214 10   289.40
      10 289.40
      10 289.40
16/05/2024 10:26:03.834 6   289.05
      6 289.05
      6 289.05
16/05/2024 10:24:40.305 25   289.45
      4 289.45
      21 289.45
      25 289.45
16/05/2024 10:23:21.801 40   289.05
      40 289.05
      40 289.05
16/05/2024 10:22:35.361 4   289.70
      4 289.70
      4 289.70
16/05/2024 10:20:37.234 20   289.70
      20 289.70
      20 289.70
16/05/2024 10:18:25.311 7   289.80
      7 289.80
      7 289.80
16/05/2024 10:14:54.679 10   289.75
      10 289.75
      10 289.75
16/05/2024 10:14:00.918 30   289.45
      30 289.45
      30 289.45
16/05/2024 10:14:00.854 8   289.45
      8 289.45
      8 289.45
16/05/2024 10:13:11.016 15   289.75
      15 289.75
      15 289.75
16/05/2024 10:12:59.283 30   289.95
      30 289.95
      30 289.95
16/05/2024 10:12:00.827 7   289.95
      7 289.95
      7 289.95
16/05/2024 10:10:14.969 29   289.95
      29 289.95
      29 289.95
16/05/2024 10:03:26.126 6   290.15
      6 290.15
      6 290.15
16/05/2024 10:00:45.838 64   290.10
      18 290.10
      46 290.10
      64 290.10
16/05/2024 10:00:01.272 40   290.00
      40 290.00
      40 290.00
16/05/2024 09:59:43.641 7   290.00
      7 290.00
      7 290.00
16/05/2024 09:59:23.330 2   290.00
      2 290.00
      2 290.00
16/05/2024 09:58:14.049 25   289.95
      25 289.95
      25 289.95
16/05/2024 09:56:07.769 5   289.50
      5 289.50
      5 289.50
16/05/2024 09:55:05.129 35   289.75
      35 289.75
      35 289.75
16/05/2024 09:54:51.197 35   289.70
      35 289.70
      35 289.70
16/05/2024 09:54:34.918 6   289.70
      6 289.70
      6 289.70
16/05/2024 09:50:00.928 50   289.70
      40 289.70
      10 289.70
      50 289.70
16/05/2024 09:35:49.489 40   289.95
      40 289.95
      40 289.95
16/05/2024 09:35:19.543 200   290.00
      10 290.00
      3 290.00
      35 290.00
      200 290.00
      55 290.00
      5 290.00
      68 290.00
      4 290.00
      5 290.00
      15 290.00
16/05/2024 09:34:46.787 40   289.95
      40 289.95
      40 289.95
16/05/2024 09:33:14.446 5   289.75
      5 289.75
      5 289.75
16/05/2024 09:32:59.686 20   289.95
      20 289.95
      20 289.95
16/05/2024 09:30:21.072 2   289.50
      2 289.50
      2 289.50
16/05/2024 09:30:09.406 9   289.95
      9 289.95
      9 289.95
16/05/2024 09:30:08.940 11   289.95
      11 289.95
      11 289.95
16/05/2024 09:28:20.509 13   289.85
      13 289.85
      13 289.85
16/05/2024 09:27:56.435 40   289.85
      40 289.85
      40 289.85
16/05/2024 09:27:08.359 17   289.60
      17 289.60
      17 289.60
16/05/2024 09:26:49.243 2   289.60
      2 289.60
      2 289.60
16/05/2024 09:23:53.571 2   289.70
      2 289.70
      2 289.70
16/05/2024 09:20:05.312 15   289.50
      15 289.50
      15 289.50
16/05/2024 09:19:56.640 40   289.40
      40 289.40
      40 289.40
16/05/2024 09:17:35.700 1   289.05
      1 289.05
      1 289.05
16/05/2024 09:15:22.546 6   289.95
      6 289.95
      6 289.95
16/05/2024 09:09:10.541 5   289.95
      5 289.95
      5 289.95
16/05/2024 09:03:01.534 4   289.95
      4 289.95
      4 289.95
16/05/2024 08:53:51.332 4   289.30
      4 289.30
      4 289.30
16/05/2024 08:52:40.166 25   289.05
      25 289.05
      10 289.05
      15 289.05
16/05/2024 08:44:38.150 5   289.95
      5 289.95
      5 289.95
16/05/2024 08:43:34.720 35   289.95
      35 289.95
      35 289.95
16/05/2024 08:39:14.552 4   289.05
      4 289.05
      2 289.05
      2 289.05
16/05/2024 08:33:54.766 2   289.05
      2 289.05
      2 289.05
16/05/2024 08:30:34.607 2   289.95
      2 289.95
      2 289.95
16/05/2024 08:26:14.279 12   289.95
      12 289.95
      12 289.95
16/05/2024 08:25:11.918 30   289.15
      30 289.15
      30 289.15
16/05/2024 08:25:11.795 35   289.15
      35 289.15
      35 289.15
16/05/2024 08:24:38.732 20   289.50
      20 289.50
      20 289.50
16/05/2024 08:23:55.210 35   289.55
      35 289.55
      35 289.55
16/05/2024 08:00:11.883 8   289.95
      2 289.95
      8 289.95
      1 289.95
      5 289.95
16/05/2024 08:00:05.563 40   289.95
      5 289.95
      35 289.95
      33 289.95
      7 289.95
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)