Tradegate Exchange

Super Micro Computer Inc.

1137

962

856.40

Date	Time	Volume	Order Volume	Price
15/05/2024	20:33:01.404	9		856.40
			9	856.40
			9	856.40
15/05/2024	20:32:57.244	2		858.30
			2	858.30
			2	858.30
15/05/2024	20:32:44.088	2		856.20
			2	856.20
			2	856.20
15/05/2024	20:32:22.493	1		858.00
			1	858.00
			1	858.00
15/05/2024	20:32:12.188	1		857.10
			1	857.10
			1	857.10
15/05/2024	20:31:21.410	3		859.60
			3	859.60
			3	859.60
15/05/2024	20:31:10.194	5		859.90
			5	859.90
			5	859.90
15/05/2024	20:30:31.407	75		858.20
			75	858.20
			75	858.20
15/05/2024	20:29:48.620	15		858.20
			15	858.20
			15	858.20
15/05/2024	20:28:57.231	5		859.90
			5	859.90
			5	859.90
15/05/2024	20:28:14.265	4		860.50
			4	860.50
			4	860.50
15/05/2024	20:27:25.956	2		859.70
			2	859.70
			2	859.70
15/05/2024	20:27:15.023	4		861.70
			4	861.70
			4	861.70
15/05/2024	20:27:14.745	23		861.70
			23	861.70
			23	861.70
15/05/2024	20:26:52.687	46		859.50
			46	859.50
			46	859.50
15/05/2024	20:26:40.898	1		858.70
			1	858.70
			1	858.70
15/05/2024	20:26:36.953	3		861.10
			3	861.10
			3	861.10
15/05/2024	20:26:25.103	12		861.20
			12	861.20
			3	861.20
			1	861.20
			2	861.20
			1	861.20
			2	861.20
			3	861.20
15/05/2024	20:26:08.212	10		857.80
			10	857.80
			10	857.80
15/05/2024	20:25:54.794	27		859.40
			27	859.40
			27	859.40
15/05/2024	20:25:46.117	2		857.80
			2	857.80
			2	857.80
15/05/2024	20:25:28.445	10		857.00
			10	857.00
			10	857.00
15/05/2024	20:24:05.394	20		854.70
			20	854.70
			20	854.70
15/05/2024	20:22:35.538	19		854.60
			19	854.60
			19	854.60
15/05/2024	20:21:52.656	2		853.60
			2	853.60
			2	853.60
15/05/2024	20:21:25.951	193		856.90
			32	856.90
			25	856.90
			136	856.90
			193	856.90
15/05/2024	20:20:19.234	39		856.90
			39	856.90
			4	856.90
			35	856.90
15/05/2024	20:19:12.664	3		854.30
			3	854.30
			3	854.30
15/05/2024	20:18:36.277	10		853.90
			10	853.90
			10	853.90
15/05/2024	20:18:03.800	10		854.60
			10	854.60
			10	854.60
15/05/2024	20:17:43.436	58		855.70
			58	855.70
			9	855.70
			49	855.70
15/05/2024	20:17:11.235	6		857.50
			6	857.50
			6	857.50
15/05/2024	20:17:09.699	3		855.70
			3	855.70
			3	855.70
15/05/2024	20:15:46.512	9		858.20
			9	858.20
			9	858.20
15/05/2024	20:15:44.910	1		858.90
			1	858.90
			1	858.90
15/05/2024	20:13:41.218	201		854.00
			201	854.00
			201	854.00
15/05/2024	20:11:47.630	250		852.70
			1	852.70
			250	852.70
			233	852.70
			16	852.70
15/05/2024	20:11:47.525	30		852.70
			30	852.70
			30	852.70
15/05/2024	20:11:19.297	5		855.00
			5	855.00
			5	855.00
15/05/2024	20:11:14.091	10		856.60
			10	856.60
			10	856.60
15/05/2024	20:10:36.382	89		857.10
			89	857.10
			89	857.10
15/05/2024	20:10:29.031	7		857.10
			7	857.10
			7	857.10
15/05/2024	20:10:14.885	20		855.10
			20	855.10
			20	855.10
15/05/2024	20:10:09.389	7		856.80
			7	856.80
			7	856.80
15/05/2024	20:09:56.165	27		856.40
			27	856.40
			27	856.40
15/05/2024	20:08:43.897	10		857.20
			10	857.20
			10	857.20
15/05/2024	20:08:43.171	11		857.20
			11	857.20
			11	857.20
15/05/2024	20:08:36.675	1		855.10
			1	855.10
			1	855.10
15/05/2024	20:07:32.604	22		857.00
			22	857.00
			22	857.00
15/05/2024	20:07:25.911	2		857.20
			2	857.20
			2	857.20
15/05/2024	20:07:11.491	10		857.50
			10	857.50
			10	857.50
15/05/2024	20:07:08.410	18		855.20
			18	855.20
			18	855.20
15/05/2024	20:07:06.097	5		858.10
			5	858.10
			5	858.10
15/05/2024	20:06:45.764	2		857.10
			2	857.10
			2	857.10
15/05/2024	20:05:19.071	5		856.50
			5	856.50
			5	856.50
15/05/2024	20:05:02.948	20		856.00
			20	856.00
			20	856.00
15/05/2024	20:04:11.960	6		855.90
			6	855.90
			6	855.90
15/05/2024	20:04:10.114	8		854.20
			8	854.20
			8	854.20
15/05/2024	20:03:32.470	1		854.50
			1	854.50
			1	854.50
15/05/2024	20:03:25.062	1		854.40
			1	854.40
			1	854.40
15/05/2024	20:03:11.319	3		854.20
			3	854.20
			3	854.20
15/05/2024	20:03:03.483	4		854.40
			4	854.40
			4	854.40
15/05/2024	20:03:02.311	1		853.20
			1	853.20
			1	853.20
15/05/2024	20:02:30.773	20		850.60
			20	850.60
			20	850.60
15/05/2024	20:02:02.462	2		850.40
			2	850.40
			2	850.40
15/05/2024	20:01:27.966	1		850.90
			1	850.90
			1	850.90
15/05/2024	20:00:10.673	13		852.50
			13	852.50
			13	852.50
15/05/2024	19:59:44.876	2		852.50
			2	852.50
			2	852.50
15/05/2024	19:59:40.264	35		852.40
			35	852.40
			35	852.40
15/05/2024	19:59:18.990	2		852.10
			2	852.10
			2	852.10
15/05/2024	19:59:03.251	10		852.00
			10	852.00
			10	852.00
15/05/2024	19:59:00.378	10		851.40
			10	851.40
			10	851.40
15/05/2024	19:58:40.603	15		850.60
			15	850.60
			15	850.60
15/05/2024	19:58:34.094	4		851.90
			4	851.90
			2	851.90
			2	851.90
15/05/2024	19:58:12.659	4		851.20
			4	851.20
			4	851.20
15/05/2024	19:57:26.359	12		850.40
			12	850.40
			12	850.40
15/05/2024	19:57:05.417	47		850.10
			47	850.10
			47	850.10
15/05/2024	19:56:52.284	53		850.10
			53	850.10
			53	850.10
15/05/2024	19:56:40.001	3		851.30
			3	851.30
			3	851.30
15/05/2024	19:56:35.322	5		851.30
			5	851.30
			5	851.30
15/05/2024	19:55:46.144	35		850.10
			35	850.10
			35	850.10
15/05/2024	19:55:37.163	3		851.30
			3	851.30
			3	851.30
15/05/2024	19:55:19.865	2		850.10
			2	850.10
			2	850.10
15/05/2024	19:54:16.925	4		850.40
			4	850.40
			4	850.40
15/05/2024	19:53:39.676	19		850.50
			19	850.50
			19	850.50
15/05/2024	19:53:36.477	162		850.00
			162	850.00
			1	850.00
			5	850.00
			63	850.00
			6	850.00
			7	850.00
			27	850.00
			50	850.00
			2	850.00
			1	850.00
15/05/2024	19:53:05.104	3		850.00
			3	850.00
			3	850.00
15/05/2024	19:53:01.165	4		850.00
			4	850.00
			3	850.00
			1	850.00
15/05/2024	19:52:49.395	28		849.00
			7	849.00
			2	849.00
			28	849.00
			19	849.00
15/05/2024	19:52:45.379	1		848.50
			1	848.50
			1	848.50
15/05/2024	19:52:34.554	2		848.00
			2	848.00
			2	848.00
15/05/2024	19:51:16.529	20		848.90
			15	848.90
			20	848.90
			5	848.90
15/05/2024	19:50:50.938	4		848.90
			4	848.90
			4	848.90
15/05/2024	19:50:32.007	7		847.90
			7	847.90
			7	847.90
15/05/2024	19:50:07.076	1		848.90
			1	848.90
			1	848.90
15/05/2024	19:49:55.394	40		848.00
			40	848.00
			40	848.00
15/05/2024	19:48:24.182	17		848.00
			4	848.00
			17	848.00
			10	848.00
			3	848.00
15/05/2024	19:48:00.035	4		847.90
			4	847.90
			4	847.90
15/05/2024	19:47:52.316	15		846.40
			15	846.40
			15	846.40
15/05/2024	19:47:29.067	4		847.20
			4	847.20
			4	847.20
15/05/2024	19:47:18.124	2		846.20
			2	846.20
			2	846.20
15/05/2024	19:46:51.238	10		847.40
			10	847.40
			10	847.40
15/05/2024	19:46:26.677	30		847.30
			30	847.30
			30	847.30
15/05/2024	19:46:13.943	12		847.10
			12	847.10
			2	847.10
			10	847.10
15/05/2024	19:45:30.056	6		844.80
			6	844.80
			6	844.80
15/05/2024	19:44:32.480	1		842.90
			1	842.90
			1	842.90
15/05/2024	19:44:29.777	2		842.90
			2	842.90
			2	842.90
15/05/2024	19:44:24.331	4		842.90
			4	842.90
			4	842.90
15/05/2024	19:44:20.294	35		844.70
			35	844.70
			35	844.70
15/05/2024	19:43:50.875	35		844.90
			35	844.90
			35	844.90
15/05/2024	19:42:47.367	3		844.50
			3	844.50
			3	844.50
15/05/2024	19:42:42.981	1		844.50
			1	844.50
			1	844.50
15/05/2024	19:42:10.826	5		843.30
			5	843.30
			5	843.30
15/05/2024	19:41:59.497	3		844.90
			3	844.90
			3	844.90
15/05/2024	19:41:43.791	5		845.40
			5	845.40
			5	845.40
15/05/2024	19:40:47.026	1		843.70
			1	843.70
			1	843.70
15/05/2024	19:40:19.608	10		845.00
			10	845.00
			10	845.00
15/05/2024	19:40:17.898	5		843.50
			5	843.50
			5	843.50
15/05/2024	19:40:15.081	9		843.50
			9	843.50
			9	843.50
15/05/2024	19:40:14.977	2		844.90
			2	844.90
			2	844.90
15/05/2024	19:39:31.065	1		845.10
			1	845.10
			1	845.10
15/05/2024	19:38:06.239	8		847.90
			8	847.90
			8	847.90
15/05/2024	19:38:02.958	2		847.90
			2	847.90
			2	847.90
15/05/2024	19:37:56.516	1		847.90
			1	847.90
			1	847.90
15/05/2024	19:37:49.502	1		847.90
			1	847.90
			1	847.90
15/05/2024	19:37:18.974	4		846.00
			4	846.00
			4	846.00
15/05/2024	19:37:04.177	7		847.90
			7	847.90
			7	847.90
15/05/2024	19:36:47.000	10		846.80
			10	846.80
			10	846.80
15/05/2024	19:36:15.241	20		847.10
			20	847.10
			20	847.10
15/05/2024	19:36:13.431	3		847.10
			2	847.10
			3	847.10
			1	847.10
15/05/2024	19:36:10.781	15		844.40
			10	844.40
			15	844.40
			5	844.40
15/05/2024	19:36:09.155	3		844.30
			3	844.30
			3	844.30
15/05/2024	19:35:02.666	2		842.90
			2	842.90
			2	842.90
15/05/2024	19:34:55.262	2		844.30
			2	844.30
			2	844.30
15/05/2024	19:34:25.014	30		844.30
			30	844.30
			30	844.30
15/05/2024	19:33:59.061	2		844.30
			2	844.30
			2	844.30
15/05/2024	19:33:54.774	10		842.90
			10	842.90
			10	842.90
15/05/2024	19:33:41.084	13		844.30
			13	844.30
			13	844.30
15/05/2024	19:33:16.042	30		844.30
			30	844.30
			30	844.30
15/05/2024	19:33:03.669	5		844.30
			5	844.30
			5	844.30
15/05/2024	19:32:48.429	2		844.90
			2	844.90
			2	844.90
15/05/2024	19:32:15.187	2		842.90
			2	842.90
			2	842.90
15/05/2024	19:32:02.001	3		842.90
			3	842.90
			3	842.90
15/05/2024	19:30:15.162	15		840.90
			15	840.90
			15	840.90
15/05/2024	19:30:11.475	4		842.40
			4	842.40
			4	842.40
15/05/2024	19:28:21.339	32		839.90
			32	839.90
			32	839.90
15/05/2024	19:28:14.264	25		841.90
			25	841.90
			25	841.90
15/05/2024	19:26:55.079	5		838.70
			5	838.70
			5	838.70
15/05/2024	19:26:39.849	7		839.90
			7	839.90
			7	839.90
15/05/2024	19:26:35.397	2		839.90
			2	839.90
			2	839.90
15/05/2024	19:25:54.125	5		840.00
			5	840.00
			5	840.00
15/05/2024	19:25:30.720	1		840.30
			1	840.30
			1	840.30
15/05/2024	19:25:23.843	29		842.40
			29	842.40
			29	842.40
15/05/2024	19:24:37.100	10		839.80
			10	839.80
			10	839.80
15/05/2024	19:21:09.910	4		838.40
			4	838.40
			4	838.40
15/05/2024	19:19:50.149	73		837.70
			3	837.70
			70	837.70
			73	837.70
15/05/2024	19:19:50.085	21		837.70
			21	837.70
			21	837.70
15/05/2024	19:19:49.913	19		840.50
			19	840.50
			19	840.50
15/05/2024	19:19:44.251	4		841.00
			4	841.00
			4	841.00
15/05/2024	19:17:19.378	2		844.60
			2	844.60
			2	844.60
15/05/2024	19:17:05.591	19		845.90
			5	845.90
			10	845.90
			1	845.90
			1	845.90
			19	845.90
			2	845.90
15/05/2024	19:16:49.226	58		844.90
			15	844.90
			58	844.90
			43	844.90
15/05/2024	19:15:23.435	1		844.90
			1	844.90
			1	844.90
15/05/2024	19:15:01.166	25		843.30
			25	843.30
			25	843.30
15/05/2024	19:14:53.508	20		843.20
			20	843.20
			20	843.20
15/05/2024	19:14:50.269	2		844.90
			2	844.90
			2	844.90
15/05/2024	19:14:31.524	10		843.00
			10	843.00
			6	843.00
			4	843.00
15/05/2024	19:14:25.843	70		842.00
			4	842.00
			15	842.00
			50	842.00
			70	842.00
			1	842.00
15/05/2024	19:12:05.129	5		842.00
			5	842.00
			5	842.00
15/05/2024	19:11:28.315	5		841.90
			5	841.90
			5	841.90
15/05/2024	19:10:40.125	7		840.70
			7	840.70
			7	840.70
15/05/2024	19:10:23.874	25		840.80
			25	840.80
			25	840.80
15/05/2024	19:08:33.797	10		840.40
			10	840.40
			10	840.40
15/05/2024	19:08:09.905	40		840.20
			40	840.20
			40	840.20
15/05/2024	19:07:49.963	35		839.90
			35	839.90
			35	839.90
15/05/2024	19:07:49.871	2		839.90
			2	839.90
			2	839.90
15/05/2024	19:06:21.046	3		842.20
			3	842.20
			3	842.20
15/05/2024	19:06:13.234	2		842.30
			2	842.30
			2	842.30
15/05/2024	19:05:57.635	6		842.90
			6	842.90
			6	842.90
15/05/2024	19:05:54.918	27		842.90
			27	842.90
			27	842.90
15/05/2024	19:04:34.267	2		843.90
			2	843.90
			2	843.90
15/05/2024	19:04:23.946	10		841.30
			10	841.30
			10	841.30
15/05/2024	19:04:11.576	8		841.40
			8	841.40
			8	841.40
15/05/2024	19:03:35.751	1		842.90
			1	842.90
			1	842.90
15/05/2024	19:03:11.347	10		840.80
			10	840.80
			10	840.80
15/05/2024	19:03:02.160	2		842.90
			2	842.90
			2	842.90
15/05/2024	19:01:09.898	7		841.10
			7	841.10
			7	841.10
15/05/2024	19:00:52.993	71		840.70
			39	840.70
			32	840.70
			71	840.70
15/05/2024	18:59:55.983	35		840.70
			35	840.70
			35	840.70
15/05/2024	18:59:51.413	10		840.70
			10	840.70
			10	840.70
15/05/2024	18:58:35.337	5		842.90
			5	842.90
			5	842.90
15/05/2024	18:57:42.441	60		841.50
			60	841.50
			60	841.50
15/05/2024	18:56:54.942	4		840.60
			4	840.60
			4	840.60
15/05/2024	18:56:20.626	35		842.50
			35	842.50
			35	842.50
15/05/2024	18:54:37.427	2		844.20
			2	844.20
			2	844.20
15/05/2024	18:54:37.329	2		842.00
			2	842.00
			2	842.00
15/05/2024	18:54:27.155	2		841.80
			2	841.80
			2	841.80
15/05/2024	18:54:12.913	1		842.90
			1	842.90
			1	842.90
15/05/2024	18:54:08.962	4		840.70
			4	840.70
			4	840.70
15/05/2024	18:53:49.166	2		841.90
			2	841.90
			2	841.90
15/05/2024	18:53:05.091	31		840.50
			31	840.50
			31	840.50
15/05/2024	18:52:59.531	14		840.00
			6	840.00
			5	840.00
			3	840.00
			14	840.00
15/05/2024	18:52:59.439	1		839.90
			1	839.90
			1	839.90
15/05/2024	18:52:50.489	2		839.60
			2	839.60
			2	839.60
15/05/2024	18:52:18.571	16		838.50
			16	838.50
			16	838.50
15/05/2024	18:52:03.918	31		839.80
			31	839.80
			31	839.80
15/05/2024	18:52:00.440	25		839.80
			25	839.80
			25	839.80
15/05/2024	18:51:15.346	2		838.10
			2	838.10
			2	838.10
15/05/2024	18:50:59.553	10		839.80
			10	839.80
			10	839.80
15/05/2024	18:50:30.835	50		838.60
			50	838.60
			50	838.60
15/05/2024	18:50:08.613	5		839.80
			5	839.80
			5	839.80
15/05/2024	18:49:24.341	6		839.70
			6	839.70
			6	839.70
15/05/2024	18:49:03.498	12		839.00
			12	839.00
			2	839.00
			10	839.00
15/05/2024	18:48:27.975	1		839.60
			1	839.60
			1	839.60
15/05/2024	18:47:56.457	7		838.20
			7	838.20
			7	838.20
15/05/2024	18:47:40.078	19		838.40
			19	838.40
			19	838.40
15/05/2024	18:46:30.065	15		838.90
			2	838.90
			2	838.90
			11	838.90
			15	838.90
15/05/2024	18:45:40.536	26		836.00
			26	836.00
			26	836.00
15/05/2024	18:45:37.613	10		835.70
			10	835.70
			10	835.70
15/05/2024	18:45:34.867	4		835.00
			4	835.00
			4	835.00
15/05/2024	18:45:28.407	20		834.00
			20	834.00
			20	834.00
15/05/2024	18:44:25.098	10		831.80
			10	831.80
			10	831.80
15/05/2024	18:44:15.806	2		832.00
			2	832.00
			2	832.00
15/05/2024	18:43:57.917	2		831.50
			2	831.50
			2	831.50
15/05/2024	18:43:45.663	20		832.30
			20	832.30
			20	832.30
15/05/2024	18:43:36.354	6		832.00
			6	832.00
			6	832.00
15/05/2024	18:43:26.506	1		833.50
			1	833.50
			1	833.50
15/05/2024	18:43:01.368	10		832.50
			10	832.50
			10	832.50
15/05/2024	18:42:46.208	19		832.60
			19	832.60
			19	832.60
15/05/2024	18:42:21.234	1		833.90
			1	833.90
			1	833.90
15/05/2024	18:41:46.765	3		834.90
			3	834.90
			3	834.90
15/05/2024	18:40:11.125	10		832.10
			10	832.10
			10	832.10
15/05/2024	18:39:44.116	1		832.10
			1	832.10
			1	832.10
15/05/2024	18:37:25.078	25		832.70
			25	832.70
			25	832.70
15/05/2024	18:37:03.765	10		832.30
			10	832.30
			10	832.30
15/05/2024	18:36:47.632	2		832.30
			2	832.30
			2	832.30
15/05/2024	18:36:38.288	20		832.40
			20	832.40
			20	832.40
15/05/2024	18:36:14.889	15		834.40
			15	834.40
			15	834.40
15/05/2024	18:36:08.448	10		832.00
			10	832.00
			10	832.00
15/05/2024	18:35:52.102	4		831.70
			4	831.70
			4	831.70
15/05/2024	18:34:59.471	2		833.10
			2	833.10
			2	833.10
15/05/2024	18:34:21.078	2		832.30
			2	832.30
			2	832.30
15/05/2024	18:33:30.496	20		834.90
			20	834.90
			20	834.90
15/05/2024	18:33:09.812	2		834.10
			2	834.10
			2	834.10
15/05/2024	18:32:53.565	2		833.70
			2	833.70
			2	833.70
15/05/2024	18:29:10.741	2		833.00
			2	833.00
			2	833.00
15/05/2024	18:28:03.788	5		835.20
			5	835.20
			5	835.20
15/05/2024	18:28:03.628	211		835.00
			211	835.00
			200	835.00
			11	835.00
15/05/2024	18:26:34.842	25		835.20
			25	835.20
			25	835.20
15/05/2024	18:25:24.648	1		835.10
			1	835.10
			1	835.10
15/05/2024	18:25:17.105	9		835.60
			9	835.60
			9	835.60
15/05/2024	18:25:12.182	3		833.80
			3	833.80
			3	833.80
15/05/2024	18:24:40.799	5		835.80
			5	835.80
			5	835.80
15/05/2024	18:24:38.849	15		835.00
			11	835.00
			15	835.00
			4	835.00
15/05/2024	18:24:20.022	1		835.80
			1	835.80
			1	835.80
15/05/2024	18:23:58.459	37		834.00
			2	834.00
			37	834.00
			10	834.00
			5	834.00
			20	834.00
15/05/2024	18:23:11.135	1		833.50
			1	833.50
			1	833.50
15/05/2024	18:21:59.074	2		831.50
			2	831.50
			2	831.50
15/05/2024	18:21:48.376	1		833.80
			1	833.80
			1	833.80
15/05/2024	18:21:04.517	5		833.90
			5	833.90
			5	833.90
15/05/2024	18:19:47.624	6		831.80
			6	831.80
			6	831.80
15/05/2024	18:19:40.642	4		833.70
			4	833.70
			4	833.70
15/05/2024	18:19:09.136	1		831.80
			1	831.80
			1	831.80
15/05/2024	18:18:48.652	1		831.90
			1	831.90
			1	831.90
15/05/2024	18:18:32.741	8		832.10
			8	832.10
			8	832.10
15/05/2024	18:18:25.157	6		830.90
			6	830.90
			6	830.90
15/05/2024	18:17:51.251	2		830.00
			2	830.00
			2	830.00
15/05/2024	18:17:43.099	1		829.70
			1	829.70
			1	829.70
15/05/2024	18:17:11.899	7		828.30
			7	828.30
			7	828.30
15/05/2024	18:17:00.081	1		828.30
			1	828.30
			1	828.30
15/05/2024	18:15:14.964	5		827.00
			5	827.00
			5	827.00
15/05/2024	18:14:35.746	148		827.80
			148	827.80
			148	827.80
15/05/2024	18:13:47.611	2		826.10
			2	826.10
			2	826.10
15/05/2024	18:13:10.409	10		829.30
			10	829.30
			10	829.30
15/05/2024	18:12:47.421	1		829.60
			1	829.60
			1	829.60
15/05/2024	18:11:26.178	60		827.10
			60	827.10
			60	827.10
15/05/2024	18:11:13.070	350		827.10
			350	827.10
			350	827.10
15/05/2024	18:10:50.889	180		828.50
			180	828.50
			180	828.50
15/05/2024	18:10:12.035	8		828.50
			8	828.50
			8	828.50
15/05/2024	18:09:53.508	10		829.90
			10	829.90
			10	829.90
15/05/2024	18:09:48.613	3		829.90
			3	829.90
			3	829.90
15/05/2024	18:09:15.602	5		829.20
			5	829.20
			5	829.20
15/05/2024	18:09:14.188	7		827.40
			7	827.40
			7	827.40
15/05/2024	18:09:09.253	50		827.40
			50	827.40
			50	827.40
15/05/2024	18:08:11.735	1		826.00
			1	826.00
			1	826.00
15/05/2024	18:07:31.121	5		826.20
			5	826.20
			5	826.20
15/05/2024	18:06:07.226	1		826.00
			1	826.00
			1	826.00
15/05/2024	18:04:56.548	5		826.30
			5	826.30
			5	826.30
15/05/2024	18:04:37.556	12		826.40
			12	826.40
			12	826.40
15/05/2024	18:03:46.453	45		824.70
			45	824.70
			45	824.70
15/05/2024	18:03:46.382	10		824.70
			10	824.70
			10	824.70
15/05/2024	18:02:57.651	3		828.30
			3	828.30
			3	828.30
15/05/2024	18:02:27.920	10		828.20
			10	828.20
			10	828.20
15/05/2024	18:02:09.135	6		828.60
			6	828.60
			6	828.60
15/05/2024	18:01:56.457	2		826.50
			2	826.50
			2	826.50
15/05/2024	18:01:28.042	1		824.50
			1	824.50
			1	824.50
15/05/2024	18:01:01.249	20		822.90
			20	822.90
			20	822.90
15/05/2024	18:01:01.079	4		822.60
			4	822.60
			4	822.60
15/05/2024	18:00:38.179	8		822.20
			8	822.20
			4	822.20
			4	822.20
15/05/2024	18:00:38.072	29		822.20
			20	822.20
			29	822.20
			9	822.20
15/05/2024	18:00:36.388	50		826.00
			50	826.00
			50	826.00
15/05/2024	17:59:31.037	4		827.60
			4	827.60
			4	827.60
15/05/2024	17:59:10.163	23		825.80
			23	825.80
			23	825.80
15/05/2024	17:59:10.009	10		825.80
			10	825.80
			10	825.80
15/05/2024	17:58:50.332	128		828.90
			128	828.90
			128	828.90
15/05/2024	17:57:30.703	2		826.90
			2	826.90
			2	826.90
15/05/2024	17:57:19.917	10		826.90
			10	826.90
			10	826.90
15/05/2024	17:57:15.861	10		826.90
			10	826.90
			10	826.90
15/05/2024	17:57:06.176	4		826.80
			4	826.80
			4	826.80
15/05/2024	17:56:55.998	5		826.10
			5	826.10
			5	826.10
15/05/2024	17:56:47.866	14		826.00
			14	826.00
			14	826.00
15/05/2024	17:56:11.941	10		828.30
			10	828.30
			10	828.30
15/05/2024	17:55:00.511	8		832.10
			8	832.10
			8	832.10
15/05/2024	17:54:37.955	44		831.20
			44	831.20
			44	831.20
15/05/2024	17:54:33.510	3		830.70
			3	830.70
			3	830.70
15/05/2024	17:54:06.677	94		833.30
			94	833.30
			94	833.30

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: 33.80 / Ask: 34.085
Volume: 1 290 889
-25.00%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 20:34:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice