Tradegate Exchange

ITM Power PLC

422

365

0.7685

Date	Time	Volume	Order Volume	Price
31/05/2024	21:56:04.313	650		0.7685
			650	0.7685
			650	0.7685
31/05/2024	21:54:43.791	150		0.7685
			150	0.7685
			150	0.7685
31/05/2024	21:51:54.228	3 400		0.7565
			3 400	0.7565
			3 400	0.7565
31/05/2024	21:45:07.223	32		0.7545
			32	0.7545
			32	0.7545
31/05/2024	21:35:33.201	4 999		0.7645
			4 999	0.7645
			4 999	0.7645
31/05/2024	21:34:58.296	2 850		0.7645
			2 850	0.7645
			2 850	0.7645
31/05/2024	21:34:22.453	5 000		0.769
			5 000	0.769
			5 000	0.769
31/05/2024	21:34:04.608	5 000		0.7685
			5 000	0.7685
			5 000	0.7685
31/05/2024	21:30:16.455	1 500		0.7685
			1 500	0.7685
			1 500	0.7685
31/05/2024	21:29:01.424	10 000		0.764
			10 000	0.764
			10 000	0.764
31/05/2024	21:24:48.708	1 000		0.76
			1 000	0.76
			1 000	0.76
31/05/2024	21:24:45.791	3 000		0.7595
			3 000	0.7595
			3 000	0.7595
31/05/2024	21:24:14.884	1 500		0.759
			1 500	0.759
			1 500	0.759
31/05/2024	21:16:06.461	1 000		0.7465
			1 000	0.7465
			1 000	0.7465
31/05/2024	21:04:17.515	162		0.745
			162	0.745
			162	0.745
31/05/2024	20:59:57.071	5 000		0.748
			5 000	0.748
			5 000	0.748
31/05/2024	20:46:25.417	80		0.748
			80	0.748
			80	0.748
31/05/2024	20:38:58.804	1		0.748
			1	0.748
			1	0.748
31/05/2024	20:38:58.199	19		0.748
			19	0.748
			19	0.748
31/05/2024	20:37:20.052	1 000		0.748
			1 000	0.748
			1 000	0.748
31/05/2024	20:34:06.961	3 000		0.748
			3 000	0.748
			3 000	0.748
31/05/2024	20:18:20.100	3 000		0.743
			3 000	0.743
			3 000	0.743
31/05/2024	20:16:16.209	6 000		0.74
			6 000	0.74
			6 000	0.74
31/05/2024	20:08:54.847	1 381		0.7305
			1 381	0.7305
			1 381	0.7305
31/05/2024	20:02:15.673	2 250		0.732
			2 250	0.732
			2 250	0.732
31/05/2024	20:00:55.457	3 000		0.7325
			3 000	0.7325
			3 000	0.7325
31/05/2024	19:55:12.359	7 000		0.7335
			7 000	0.7335
			7 000	0.7335
31/05/2024	19:48:31.131	7		0.742
			7	0.742
			7	0.742
31/05/2024	19:45:21.597	27		0.742
			27	0.742
			27	0.742
31/05/2024	19:43:18.706	100		0.742
			100	0.742
			100	0.742
31/05/2024	19:38:40.613	800		0.742
			800	0.742
			800	0.742
31/05/2024	19:35:37.102	2 000		0.743
			2 000	0.743
			2 000	0.743
31/05/2024	19:05:27.385	2 499		0.7325
			2 499	0.7325
			2 499	0.7325
31/05/2024	19:01:05.549	1 000		0.741
			1 000	0.741
			1 000	0.741
31/05/2024	18:59:57.793	1 000		0.741
			1 000	0.741
			1 000	0.741
31/05/2024	18:58:18.487	17		0.7325
			17	0.7325
			17	0.7325
31/05/2024	18:56:37.242	64		0.741
			64	0.741
			64	0.741
31/05/2024	18:53:31.886	2 000		0.738
			2 000	0.738
			2 000	0.738
31/05/2024	18:43:23.242	300		0.738
			300	0.738
			300	0.738
31/05/2024	18:34:49.985	1 000		0.7325
			1 000	0.7325
			1 000	0.7325
31/05/2024	18:27:49.203	2		0.738
			2	0.738
			2	0.738
31/05/2024	18:26:55.067	60		0.7325
			60	0.7325
			60	0.7325
31/05/2024	18:19:21.084	1 636		0.7325
			1 636	0.7325
			1 636	0.7325
31/05/2024	18:12:38.842	300		0.738
			300	0.738
			300	0.738
31/05/2024	18:04:27.009	2 000		0.739
			1 750	0.739
			2 000	0.739
			250	0.739
31/05/2024	17:56:50.084	100		0.7325
			100	0.7325
			100	0.7325
31/05/2024	17:54:37.091	6		0.739
			6	0.739
			6	0.739
31/05/2024	17:38:54.891	150		0.739
			150	0.739
			150	0.739
31/05/2024	17:35:25.684	14		0.739
			14	0.739
			14	0.739
31/05/2024	17:28:42.089	1 400		0.733
			1 400	0.733
			1 400	0.733
31/05/2024	17:25:50.342	3 000		0.733
			3 000	0.733
			3 000	0.733
31/05/2024	17:25:06.425	300		0.733
			300	0.733
			300	0.733
31/05/2024	17:17:19.555	3		0.7285
			3	0.7285
			3	0.7285
31/05/2024	17:16:52.346	1 638		0.7335
			1 638	0.7335
			1 638	0.7335
31/05/2024	17:15:38.916	3 000		0.7335
			3 000	0.7335
			3 000	0.7335
31/05/2024	17:12:31.891	9 956		0.7285
			9 956	0.7285
			8 756	0.7285
			1 200	0.7285
31/05/2024	17:09:49.993	300		0.735
			300	0.735
			300	0.735
31/05/2024	17:09:05.758	9 000		0.739
			9 000	0.739
			9 000	0.739
31/05/2024	17:07:43.599	5 000		0.7325
			5 000	0.7325
			5 000	0.7325
31/05/2024	17:05:13.960	137		0.7325
			137	0.7325
			137	0.7325
31/05/2024	17:01:44.618	62		0.728
			62	0.728
			62	0.728
31/05/2024	16:58:34.891	1 400		0.7195
			1 400	0.7195
			1 400	0.7195
31/05/2024	16:52:56.058	220		0.72
			220	0.72
			220	0.72
31/05/2024	16:52:18.990	8 100		0.72
			5 000	0.72
			8 100	0.72
			3 100	0.72
31/05/2024	16:46:55.256	7 813		0.7235
			7 813	0.7235
			7 813	0.7235
31/05/2024	16:42:05.881	5 600		0.73
			3 600	0.73
			2 000	0.73
			5 600	0.73
31/05/2024	16:39:46.616	100		0.7375
			100	0.7375
			100	0.7375
31/05/2024	16:39:32.705	105		0.7375
			105	0.7375
			105	0.7375
31/05/2024	16:38:29.626	7 500		0.7345
			7 500	0.7345
			7 500	0.7345
31/05/2024	16:37:01.445	27		0.735
			27	0.735
			27	0.735
31/05/2024	16:36:32.703	2 000		0.735
			2 000	0.735
			2 000	0.735
31/05/2024	16:36:12.208	200		0.735
			200	0.735
			200	0.735
31/05/2024	16:35:26.116	500		0.735
			500	0.735
			500	0.735
31/05/2024	16:35:24.046	1 400		0.7405
			1 400	0.7405
			1 400	0.7405
31/05/2024	16:34:55.734	2 900		0.735
			2 900	0.735
			2 900	0.735
31/05/2024	16:31:55.528	7 100		0.737
			7 100	0.737
			7 100	0.737
31/05/2024	16:31:37.746	2 000		0.745
			2 000	0.745
			2 000	0.745
31/05/2024	16:30:34.487	3 690		0.744
			3 690	0.744
			3 690	0.744
31/05/2024	16:30:34.378	3 000		0.75
			3 000	0.75
			3 000	0.75
31/05/2024	16:28:57.499	1 000		0.7505
			1 000	0.7505
			1 000	0.7505
31/05/2024	16:24:37.746	900		0.7535
			900	0.7535
			900	0.7535
31/05/2024	16:24:35.287	10 000		0.751
			10 000	0.751
			10 000	0.751
31/05/2024	16:24:28.364	8 000		0.7515
			8 000	0.7515
			7 850	0.7515
			150	0.7515
31/05/2024	16:24:21.931	11 000		0.755
			11 000	0.755
			1 000	0.755
			10 000	0.755
31/05/2024	16:19:49.989	14 000		0.761
			14 000	0.761
			14 000	0.761
31/05/2024	16:18:12.232	100		0.7635
			100	0.7635
			100	0.7635
31/05/2024	16:15:56.947	131		0.7635
			131	0.7635
			131	0.7635
31/05/2024	16:15:56.658	6		0.7635
			6	0.7635
			6	0.7635
31/05/2024	16:09:16.851	1 150		0.7645
			1 150	0.7645
			1 150	0.7645
31/05/2024	16:08:26.315	6 350		0.766
			6 350	0.766
			6 350	0.766
31/05/2024	16:06:23.854	8 000		0.766
			8 000	0.766
			8 000	0.766
31/05/2024	16:04:52.366	121		0.766
			121	0.766
			121	0.766
31/05/2024	16:01:27.716	750		0.7635
			750	0.7635
			750	0.7635
31/05/2024	15:58:41.587	380		0.7635
			380	0.7635
			380	0.7635
31/05/2024	15:57:30.524	1 500		0.7685
			1 500	0.7685
			1 500	0.7685
31/05/2024	15:52:02.550	150		0.7695
			150	0.7695
			150	0.7695
31/05/2024	15:52:00.767	65		0.7695
			65	0.7695
			65	0.7695
31/05/2024	15:51:51.486	700		0.7695
			700	0.7695
			700	0.7695
31/05/2024	15:49:45.695	400		0.7695
			400	0.7695
			400	0.7695
31/05/2024	15:45:05.756	8 000		0.768
			8 000	0.768
			8 000	0.768
31/05/2024	15:44:22.126	13 000		0.77
			13 000	0.77
			13 000	0.77
31/05/2024	15:37:21.905	1 490		0.775
			1 490	0.775
			1 490	0.775
31/05/2024	15:35:42.440	300		0.775
			300	0.775
			300	0.775
31/05/2024	15:33:39.843	2 000		0.775
			2 000	0.775
			2 000	0.775
31/05/2024	15:33:08.009	100		0.7795
			100	0.7795
			100	0.7795
31/05/2024	15:31:29.115	550		0.7725
			550	0.7725
			550	0.7725
31/05/2024	15:29:32.376	1 500		0.7795
			1 500	0.7795
			1 500	0.7795
31/05/2024	15:28:11.768	1 000		0.7785
			1 000	0.7785
			1 000	0.7785
31/05/2024	15:26:58.727	1 250		0.7785
			250	0.7785
			1 250	0.7785
			1 000	0.7785
31/05/2024	15:25:12.013	201		0.7745
			201	0.7745
			201	0.7745
31/05/2024	15:24:31.638	1 000		0.7705
			1 000	0.7705
			1 000	0.7705
31/05/2024	15:22:09.201	11 375		0.77
			1 254	0.77
			2 465	0.77
			11 375	0.77
			1 550	0.77
			6 106	0.77
31/05/2024	15:22:02.688	800		0.769
			800	0.769
			800	0.769
31/05/2024	15:20:51.774	400		0.7695
			400	0.7695
			400	0.7695
31/05/2024	15:18:55.333	8 270		0.765
			8 270	0.765
			8 270	0.765
31/05/2024	15:18:33.939	2 221		0.7645
			2 221	0.7645
			2 221	0.7645
31/05/2024	15:12:33.115	5 000		0.7645
			5 000	0.7645
			5 000	0.7645
31/05/2024	15:01:32.573	10 000		0.7645
			10 000	0.7645
			10 000	0.7645
31/05/2024	15:01:19.498	3		0.758
			3	0.758
			3	0.758
31/05/2024	15:00:46.652	7		0.7645
			7	0.7645
			7	0.7645
31/05/2024	14:59:32.497	90		0.758
			90	0.758
			90	0.758
31/05/2024	14:57:39.124	1 000		0.7645
			1 000	0.7645
			1 000	0.7645
31/05/2024	14:54:16.721	107		0.7615
			107	0.7615
			107	0.7615
31/05/2024	14:53:32.471	500		0.7615
			500	0.7615
			500	0.7615
31/05/2024	14:49:50.209	3 240		0.7615
			3 240	0.7615
			3 240	0.7615
31/05/2024	14:43:20.420	4 300		0.7545
			4 300	0.7545
			4 300	0.7545
31/05/2024	14:42:50.229	45		0.762
			45	0.762
			45	0.762
31/05/2024	14:42:17.023	14 000		0.754
			14 000	0.754
			13 500	0.754
			500	0.754
31/05/2024	14:41:57.710	1 000		0.762
			1 000	0.762
			1 000	0.762
31/05/2024	14:39:21.906	40		0.762
			40	0.762
			40	0.762
31/05/2024	14:28:08.322	1 550		0.7505
			1 550	0.7505
			1 550	0.7505
31/05/2024	14:27:29.375	500		0.744
			500	0.744
			500	0.744
31/05/2024	14:27:28.402	100		0.744
			100	0.744
			100	0.744
31/05/2024	14:26:31.575	5 000		0.744
			5 000	0.744
			1 200	0.744
			3 800	0.744
31/05/2024	14:22:20.942	420		0.7505
			420	0.7505
			420	0.7505
31/05/2024	14:17:43.415	1 500		0.7505
			1 500	0.7505
			1 500	0.7505
31/05/2024	14:16:57.986	4 800		0.744
			4 800	0.744
			350	0.744
			4 450	0.744
31/05/2024	14:13:42.199	1 000		0.7505
			1 000	0.7505
			1 000	0.7505
31/05/2024	14:11:41.875	400		0.7505
			400	0.7505
			400	0.7505
31/05/2024	14:08:22.078	240		0.744
			240	0.744
			240	0.744
31/05/2024	14:07:30.886	130		0.7505
			130	0.7505
			130	0.7505
31/05/2024	14:05:22.693	1 500		0.7505
			1 500	0.7505
			1 500	0.7505
31/05/2024	14:03:14.843	7		0.7505
			7	0.7505
			7	0.7505
31/05/2024	13:55:05.744	400		0.744
			400	0.744
			400	0.744
31/05/2024	13:51:37.862	3 500		0.744
			3 500	0.744
			3 500	0.744
31/05/2024	13:49:35.958	649		0.7505
			649	0.7505
			649	0.7505
31/05/2024	13:47:37.496	100		0.7505
			100	0.7505
			100	0.7505
31/05/2024	13:43:02.859	33 400		0.747
			33 400	0.747
			33 400	0.747
31/05/2024	13:42:56.564	14 000		0.745
			14 000	0.745
			14 000	0.745
31/05/2024	13:41:30.165	5 000		0.7445
			5 000	0.7445
			5 000	0.7445
31/05/2024	13:40:53.944	7 000		0.7445
			7 000	0.7445
			7 000	0.7445
31/05/2024	13:40:18.053	20 300		0.7445
			300	0.7445
			20 000	0.7445
			20 300	0.7445
31/05/2024	13:39:27.918	14 000		0.747
			14 000	0.747
			14 000	0.747
31/05/2024	13:38:54.292	3 150		0.75
			3 150	0.75
			3 150	0.75
31/05/2024	13:38:41.707	10 000		0.75
			10 000	0.75
			10 000	0.75
31/05/2024	13:34:16.402	1 000		0.76
			1 000	0.76
			1 000	0.76
31/05/2024	13:33:51.355	1 500		0.761
			1 500	0.761
			1 500	0.761
31/05/2024	13:28:07.972	2 000		0.75
			2 000	0.75
			2 000	0.75
31/05/2024	13:27:51.220	14 000		0.75
			14 000	0.75
			14 000	0.75
31/05/2024	13:27:28.146	3 000		0.7465
			3 000	0.7465
			3 000	0.7465
31/05/2024	13:22:30.005	999		0.7465
			999	0.7465
			999	0.7465
31/05/2024	13:17:44.653	3 000		0.7465
			3 000	0.7465
			3 000	0.7465
31/05/2024	13:15:52.213	1 000		0.7495
			1 000	0.7495
			1 000	0.7495
31/05/2024	13:15:21.677	14 000		0.7515
			14 000	0.7515
			14 000	0.7515
31/05/2024	13:15:00.317	110		0.7505
			110	0.7505
			110	0.7505
31/05/2024	13:15:00.224	1 300		0.755
			1 300	0.755
			1 300	0.755
31/05/2024	13:12:26.466	7 000		0.7565
			7 000	0.7565
			7 000	0.7565
31/05/2024	13:10:56.957	3 000		0.7565
			3 000	0.7565
			3 000	0.7565
31/05/2024	13:10:08.440	2 010		0.7575
			2 010	0.7575
			2 010	0.7575
31/05/2024	13:10:05.286	8 000		0.7575
			8 000	0.7575
			8 000	0.7575
31/05/2024	13:10:02.738	2 400		0.7575
			2 000	0.7575
			400	0.7575
			2 400	0.7575
31/05/2024	13:10:02.575	4 300		0.76
			1 000	0.76
			3 600	0.76
			700	0.76
			2 000	0.76
			1 300	0.76
31/05/2024	13:09:52.478	4 300		0.7605
			4 300	0.7605
			4 300	0.7605
31/05/2024	13:09:46.314	1 180		0.7605
			1 180	0.7605
			1 180	0.7605
31/05/2024	13:04:03.032	2 000		0.7605
			2 000	0.7605
			2 000	0.7605
31/05/2024	12:54:20.944	1 900		0.7605
			1 900	0.7605
			1 900	0.7605
31/05/2024	12:50:40.200	100		0.7605
			100	0.7605
			100	0.7605
31/05/2024	12:46:46.907	2 200		0.764
			2 200	0.764
			2 200	0.764
31/05/2024	12:46:24.208	1 950		0.764
			1 950	0.764
			1 950	0.764
31/05/2024	12:45:09.280	3 153		0.7605
			3 153	0.7605
			3 153	0.7605
31/05/2024	12:44:10.713	340		0.7615
			340	0.7615
			340	0.7615
31/05/2024	12:34:56.192	4 000		0.7615
			4 000	0.7615
			4 000	0.7615
31/05/2024	12:34:39.853	280		0.7645
			280	0.7645
			280	0.7645
31/05/2024	12:29:32.191	4 500		0.7615
			4 500	0.7615
			4 500	0.7615
31/05/2024	12:26:26.113	6 000		0.763
			6 000	0.763
			6 000	0.763
31/05/2024	12:25:46.787	3 000		0.763
			3 000	0.763
			3 000	0.763
31/05/2024	12:24:55.920	600		0.763
			600	0.763
			600	0.763
31/05/2024	12:21:10.063	530		0.762
			530	0.762
			530	0.762
31/05/2024	12:18:36.269	6 618		0.762
			6 618	0.762
			6 618	0.762
31/05/2024	12:16:27.370	261		0.7645
			261	0.7645
			261	0.7645
31/05/2024	12:14:54.630	1 500		0.762
			1 500	0.762
			1 500	0.762
31/05/2024	12:13:26.491	2		0.764
			2	0.764
			2	0.764
31/05/2024	12:12:50.864	1 190		0.7605
			1 190	0.7605
			1 190	0.7605
31/05/2024	12:10:39.873	1 000		0.7645
			1 000	0.7645
			1 000	0.7645
31/05/2024	12:07:18.954	2 500		0.764
			2 500	0.764
			2 500	0.764
31/05/2024	11:53:31.093	2 500		0.7695
			2 500	0.7695
			2 500	0.7695
31/05/2024	11:50:03.336	2 500		0.763
			2 500	0.763
			2 500	0.763
31/05/2024	11:48:51.309	10 000		0.765
			10 000	0.765
			10 000	0.765
31/05/2024	11:45:18.188	52		0.7695
			52	0.7695
			52	0.7695
31/05/2024	11:44:44.869	2 500		0.7655
			2 500	0.7655
			2 500	0.7655
31/05/2024	11:44:33.768	250		0.7695
			250	0.7695
			250	0.7695
31/05/2024	11:40:56.889	120		0.7695
			120	0.7695
			120	0.7695
31/05/2024	11:39:22.382	1 500		0.7695
			1 500	0.7695
			1 500	0.7695
31/05/2024	11:39:06.544	1		0.7695
			1	0.7695
			1	0.7695
31/05/2024	11:39:05.798	64		0.7695
			64	0.7695
			64	0.7695
31/05/2024	11:38:55.898	5 000		0.767
			5 000	0.767
			5 000	0.767
31/05/2024	11:38:47.536	5 000		0.767
			5 000	0.767
			5 000	0.767
31/05/2024	11:36:45.321	200		0.766
			200	0.766
			200	0.766
31/05/2024	11:35:13.216	4 600		0.766
			4 600	0.766
			4 600	0.766
31/05/2024	11:31:45.812	11 615		0.7655
			11 615	0.7655
			11 615	0.7655
31/05/2024	11:31:28.282	6 000		0.7655
			6 000	0.7655
			6 000	0.7655
31/05/2024	11:31:00.988	600		0.7695
			600	0.7695
			600	0.7695
31/05/2024	11:29:51.598	3 500		0.7695
			1 200	0.7695
			3 500	0.7695
			2 000	0.7695
			300	0.7695
31/05/2024	11:29:17.762	3 894		0.7705
			3 894	0.7705
			3 894	0.7705
31/05/2024	11:27:27.155	10 000		0.774
			10 000	0.774
			10 000	0.774
31/05/2024	11:27:25.215	8 500		0.7705
			8 500	0.7705
			8 500	0.7705
31/05/2024	11:25:52.175	4 000		0.7695
			4 000	0.7695
			4 000	0.7695
31/05/2024	11:25:19.345	4 000		0.7695
			3 200	0.7695
			4 000	0.7695
			800	0.7695
31/05/2024	11:23:25.556	253		0.7695
			253	0.7695
			253	0.7695
31/05/2024	11:23:17.694	290		0.7745
			290	0.7745
			290	0.7745
31/05/2024	11:21:58.525	100		0.778
			100	0.778
			100	0.778
31/05/2024	11:21:27.552	10 000		0.7745
			10 000	0.7745
			10 000	0.7745
31/05/2024	11:19:00.488	13		0.7745
			13	0.7745
			13	0.7745
31/05/2024	11:17:33.654	10 000		0.7745
			10 000	0.7745
			10 000	0.7745
31/05/2024	11:12:56.223	1 100		0.7745
			1 100	0.7745
			1 100	0.7745
31/05/2024	11:11:44.392	3 900		0.775
			3 900	0.775
			3 900	0.775
31/05/2024	11:11:11.821	5 000		0.775
			5 000	0.775
			5 000	0.775
31/05/2024	11:10:25.455	1 000		0.772
			1 000	0.772
			1 000	0.772
31/05/2024	11:10:24.180	1 000		0.775
			1 000	0.775
			1 000	0.775
31/05/2024	11:08:53.972	1 500		0.772
			1 500	0.772
			1 500	0.772
31/05/2024	11:07:44.742	1 500		0.772
			1 500	0.772
			1 500	0.772
31/05/2024	11:07:13.579	2 500		0.772
			2 500	0.772
			2 500	0.772
31/05/2024	11:03:21.674	195		0.7745
			195	0.7745
			195	0.7745
31/05/2024	11:02:36.831	195		0.7745
			195	0.7745
			195	0.7745
31/05/2024	11:02:00.771	100		0.7725
			100	0.7725
			100	0.7725
31/05/2024	11:00:39.599	2 500		0.7795
			2 500	0.7795
			2 500	0.7795
31/05/2024	11:00:15.815	2 750		0.7795
			2 750	0.7795
			2 745	0.7795
			5	0.7795
31/05/2024	10:58:45.164	3 000		0.7795
			3 000	0.7795
			3 000	0.7795
31/05/2024	10:58:02.112	5 000		0.77
			5 000	0.77
			5 000	0.77
31/05/2024	10:58:01.948	12 788		0.77
			5	0.77
			10 958	0.77
			830	0.77
			12 783	0.77
			1 000	0.77
31/05/2024	10:57:56.212	5 000		0.7695
			5 000	0.7695
			5 000	0.7695
31/05/2024	10:57:56.085	7 000		0.769
			7 000	0.769
			7 000	0.769
31/05/2024	10:57:13.952	5 000		0.769
			5 000	0.769
			5 000	0.769
31/05/2024	10:56:39.093	5 000		0.769
			5 000	0.769
			5 000	0.769
31/05/2024	10:56:30.461	2 500		0.769
			2 500	0.769
			2 500	0.769
31/05/2024	10:55:57.794	77		0.763
			77	0.763
			77	0.763
31/05/2024	10:55:57.642	12 649		0.763
			12 649	0.763
			1 249	0.763
			11 400	0.763
31/05/2024	10:55:51.882	50		0.7695
			50	0.7695
			50	0.7695
31/05/2024	10:54:57.296	600		0.7695
			600	0.7695
			600	0.7695
31/05/2024	10:54:35.482	3 508		0.769
			3 508	0.769
			3 508	0.769
31/05/2024	10:54:08.454	65		0.7695
			65	0.7695
			65	0.7695
31/05/2024	10:52:27.814	1 500		0.7695
			1 500	0.7695
			1 500	0.7695
31/05/2024	10:52:20.707	10		0.7695
			10	0.7695
			10	0.7695
31/05/2024	10:52:19.451	1 500		0.7695
			1 500	0.7695
			1 500	0.7695
31/05/2024	10:52:06.942	23		0.7695
			23	0.7695
			23	0.7695
31/05/2024	10:51:07.110	88		0.7695
			88	0.7695
			88	0.7695
31/05/2024	10:46:00.013	2 500		0.7635
			2 500	0.7635
			2 500	0.7635
31/05/2024	10:43:03.449	1 000		0.7655
			1 000	0.7655
			1 000	0.7655
31/05/2024	10:40:43.914	1 300		0.7635
			1 300	0.7635
			1 300	0.7635
31/05/2024	10:39:53.488	46		0.768
			46	0.768
			46	0.768
31/05/2024	10:36:27.387	14		0.768
			14	0.768
			14	0.768
31/05/2024	10:36:22.697	556		0.768
			556	0.768
			556	0.768
31/05/2024	10:34:32.570	1 380		0.7695
			1 200	0.7695
			1 380	0.7695
			180	0.7695
31/05/2024	10:34:21.536	11 000		0.767
			11 000	0.767
			11 000	0.767
31/05/2024	10:34:00.077	2 950		0.766
			2 950	0.766
			2 950	0.766
31/05/2024	10:32:41.305	1 500		0.7675
			1 500	0.7675
			1 500	0.7675
31/05/2024	10:30:23.162	3 913		0.7675
			1 200	0.7675
			3 913	0.7675
			2 713	0.7675
31/05/2024	10:29:19.708	1 000		0.7635
			1 000	0.7635
			1 000	0.7635
31/05/2024	10:29:08.914	700		0.7635
			700	0.7635
			700	0.7635
31/05/2024	10:28:06.414	6 762		0.7635
			6 762	0.7635
			6 762	0.7635
31/05/2024	10:27:49.800	3 000		0.7675
			2 200	0.7675
			3 000	0.7675
			800	0.7675
31/05/2024	10:26:50.027	10 341		0.763
			10 341	0.763
			10 341	0.763
31/05/2024	10:26:23.868	1 000		0.76
			1 000	0.76
			1 000	0.76
31/05/2024	10:25:28.087	1 300		0.76
			1 300	0.76
			1 300	0.76
31/05/2024	10:25:05.439	1 600		0.76
			1 600	0.76
			1 600	0.76
31/05/2024	10:24:11.155	52		0.76
			52	0.76
			52	0.76
31/05/2024	10:23:32.377	5 000		0.7595
			5 000	0.7595
			5 000	0.7595
31/05/2024	10:23:04.501	1 600		0.76
			1 600	0.76
			1 600	0.76
31/05/2024	10:20:12.827	920		0.7595
			920	0.7595
			920	0.7595
31/05/2024	10:18:47.928	2 050		0.7605
			2 050	0.7605
			2 050	0.7605
31/05/2024	10:18:41.872	5		0.7595
			5	0.7595
			5	0.7595
31/05/2024	10:18:37.819	1		0.766
			1	0.766
			1	0.766
31/05/2024	10:18:14.329	986		0.7595
			986	0.7595
			986	0.7595
31/05/2024	10:18:14.211	3 950		0.7595
			3 950	0.7595
			3 950	0.7595
31/05/2024	10:18:10.749	209		0.758
			209	0.758
			209	0.758
31/05/2024	10:17:24.467	4		0.7595
			4	0.7595
			4	0.7595
31/05/2024	10:15:32.569	1 400		0.7595
			1 400	0.7595
			1 400	0.7595
31/05/2024	10:12:01.598	1 002		0.7505
			1 002	0.7505
			1 002	0.7505
31/05/2024	10:12:01.473	3 998		0.7505
			3 998	0.7505
			3 998	0.7505
31/05/2024	10:11:28.489	5 000		0.7505
			2 000	0.7505
			3 000	0.7505
			5 000	0.7505
31/05/2024	10:08:33.998	3 252		0.7505
			200	0.7505
			3 252	0.7505
			2 302	0.7505
			750	0.7505
31/05/2024	10:07:20.254	3 998		0.7505
			3 998	0.7505
			3 998	0.7505
31/05/2024	10:06:55.801	1 000		0.749
			1 000	0.749
			1 000	0.749
31/05/2024	10:06:20.520	4 415		0.749
			4 415	0.749
			4 415	0.749
31/05/2024	10:05:46.490	1 400		0.749
			1 400	0.749
			1 400	0.749
31/05/2024	10:05:46.343	2 000		0.749
			2 000	0.749
			2 000	0.749
31/05/2024	10:04:32.234	32 000		0.7505
			32 000	0.7505
			32 000	0.7505
31/05/2024	10:04:07.438	14 000		0.7505
			14 000	0.7505
			14 000	0.7505
31/05/2024	10:03:59.774	664		0.7525
			664	0.7525
			664	0.7525
31/05/2024	10:02:15.250	1 000		0.7525
			1 000	0.7525
			1 000	0.7525
31/05/2024	10:02:12.417	5 000		0.7505
			5 000	0.7505
			5 000	0.7505
31/05/2024	10:01:26.918	6 500		0.7525
			6 500	0.7525
			6 500	0.7525
31/05/2024	10:01:14.655	2 000		0.7525
			2 000	0.7525
			2 000	0.7525
31/05/2024	09:59:55.523	1 000		0.7525
			1 000	0.7525
			1 000	0.7525
31/05/2024	09:59:51.926	2 000		0.7525
			2 000	0.7525
			2 000	0.7525
31/05/2024	09:58:53.941	14 000		0.7535
			14 000	0.7535
			14 000	0.7535
31/05/2024	09:58:43.183	100		0.755
			100	0.755
			100	0.755
31/05/2024	09:58:16.861	5 953		0.75
			800	0.75
			1 000	0.75
			500	0.75
			5 953	0.75
			60	0.75
			1 000	0.75
			63	0.75
			1 230	0.75
			1 300	0.75
31/05/2024	09:58:16.722	3 000		0.749
			3 000	0.749
			3 000	0.749
31/05/2024	09:55:49.493	3		0.745
			3	0.745
			3	0.745
31/05/2024	09:55:21.423	7		0.7485
			7	0.7485
			7	0.7485
31/05/2024	09:54:09.969	10		0.7485
			10	0.7485
			10	0.7485
31/05/2024	09:53:06.704	1 000		0.7485
			1 000	0.7485
			1 000	0.7485
31/05/2024	09:51:25.191	1		0.7485
			1	0.7485
			1	0.7485
31/05/2024	09:51:24.476	24		0.7485
			24	0.7485
			24	0.7485
31/05/2024	09:49:56.305	4		0.7485
			4	0.7485
			4	0.7485
31/05/2024	09:49:55.741	6 500		0.74
			3 000	0.74
			1 564	0.74
			3 500	0.74
			4 936	0.74
31/05/2024	09:49:55.627	2 800		0.737
			132	0.737
			2 668	0.737
			2 800	0.737
31/05/2024	09:49:08.213	13 000		0.735
			3 000	0.735
			10 000	0.735
			13 000	0.735

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

Nvidia Corp.

Bid: 1 010.60
Ask: 1 012.00
Volume: 138 117
-1.19%

Top 5 Turnover

Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice