Gamestop Corp. Class A

231

210

24.425

Date Time Volume Order Volume Price
09/05/2025 21:59:17.588 740   24.425
      75 24.425
      665 24.425
      740 24.425
09/05/2025 21:56:57.738 110   24.47
      110 24.47
      110 24.47
09/05/2025 21:52:02.162 210   24.495
      210 24.495
      210 24.495
09/05/2025 21:45:36.529 3   24.47
      3 24.47
      3 24.47
09/05/2025 21:39:55.387 6   24.585
      6 24.585
      6 24.585
09/05/2025 21:37:53.485 20   24.52
      20 24.52
      20 24.52
09/05/2025 21:28:23.389 20   24.47
      20 24.47
      20 24.47
09/05/2025 21:25:08.273 76   24.525
      76 24.525
      76 24.525
09/05/2025 21:24:39.322 1 230   24.525
      1 230 24.525
      1 230 24.525
09/05/2025 21:21:41.594 120   24.58
      120 24.58
      120 24.58
09/05/2025 21:19:48.041 2   24.595
      2 24.595
      2 24.595
09/05/2025 21:12:33.139 200   24.525
      200 24.525
      200 24.525
09/05/2025 21:11:11.375 6   24.595
      6 24.595
      6 24.595
09/05/2025 21:10:08.502 25   24.51
      25 24.51
      25 24.51
09/05/2025 21:09:38.561 1 155   24.595
      1 155 24.595
      50 24.595
      972 24.595
      133 24.595
09/05/2025 20:55:02.124 19   24.47
      19 24.47
      19 24.47
09/05/2025 20:55:01.977 86   24.47
      86 24.47
      86 24.47
09/05/2025 20:54:11.931 50   24.415
      50 24.415
      50 24.415
09/05/2025 20:50:05.978 300   24.45
      300 24.45
      300 24.45
09/05/2025 20:37:31.191 15   24.36
      15 24.36
      15 24.36
09/05/2025 20:37:01.971 5   24.36
      5 24.36
      5 24.36
09/05/2025 20:35:33.362 30   24.445
      30 24.445
      30 24.445
09/05/2025 20:24:53.633 20   24.51
      20 24.51
      20 24.51
09/05/2025 20:17:16.411 8   24.45
      8 24.45
      8 24.45
09/05/2025 20:16:58.715 26   24.44
      26 24.44
      26 24.44
09/05/2025 20:14:55.258 9   24.355
      9 24.355
      9 24.355
09/05/2025 20:12:22.534 25   24.425
      25 24.425
      25 24.425
09/05/2025 19:47:16.481 120   24.54
      120 24.54
      120 24.54
09/05/2025 19:43:07.545 97   24.44
      97 24.44
      97 24.44
09/05/2025 19:39:58.889 21   24.505
      21 24.505
      21 24.505
09/05/2025 19:34:05.679 15   24.475
      15 24.475
      15 24.475
09/05/2025 19:12:31.315 822   24.33
      822 24.33
      822 24.33
09/05/2025 19:12:15.458 1 240   24.33
      1 240 24.33
      1 240 24.33
09/05/2025 18:52:05.344 10   24.205
      10 24.205
      10 24.205
09/05/2025 18:36:06.470 225   24.305
      225 24.305
      225 24.305
09/05/2025 18:35:19.454 3   24.315
      3 24.315
      3 24.315
09/05/2025 18:31:46.543 80   24.32
      80 24.32
      80 24.32
09/05/2025 18:17:21.158 9   24.275
      9 24.275
      9 24.275
09/05/2025 18:15:51.498 1 231   24.305
      1 231 24.305
      1 231 24.305
09/05/2025 18:15:39.749 250   24.305
      250 24.305
      250 24.305
09/05/2025 18:15:39.624 200   24.305
      200 24.305
      200 24.305
09/05/2025 18:12:37.625 85   24.29
      85 24.29
      85 24.29
09/05/2025 18:12:19.761 1 240   24.29
      1 240 24.29
      1 240 24.29
09/05/2025 18:10:07.883 5   24.38
      5 24.38
      5 24.38
09/05/2025 18:09:57.702 50   24.43
      50 24.43
      50 24.43
09/05/2025 18:08:28.566 8   24.415
      8 24.415
      8 24.415
09/05/2025 18:03:50.992 35   24.455
      35 24.455
      35 24.455
09/05/2025 18:03:50.943 200   24.455
      200 24.455
      200 24.455
09/05/2025 17:57:58.107 25   24.595
      25 24.595
      25 24.595
09/05/2025 17:54:10.303 70   24.57
      70 24.57
      70 24.57
09/05/2025 17:54:02.830 1 230   24.545
      1 230 24.545
      1 230 24.545
09/05/2025 17:53:52.247 102   24.52
      102 24.52
      102 24.52
09/05/2025 17:48:42.112 198   24.41
      198 24.41
      198 24.41
09/05/2025 17:46:08.847 10   24.35
      10 24.35
      10 24.35
09/05/2025 17:44:21.892 350   24.36
      350 24.36
      350 24.36
09/05/2025 17:36:00.474 220   24.355
      220 24.355
      220 24.355
09/05/2025 17:33:54.002 150   24.33
      150 24.33
      150 24.33
09/05/2025 17:32:52.687 165   24.33
      165 24.33
      165 24.33
09/05/2025 17:32:37.360 1 240   24.33
      1 240 24.33
      1 240 24.33
09/05/2025 17:27:39.887 1 230   24.41
      1 230 24.41
      1 230 24.41
09/05/2025 17:23:27.374 50   24.365
      50 24.365
      50 24.365
09/05/2025 17:20:28.332 100   24.48
      100 24.48
      100 24.48
09/05/2025 17:17:46.059 27   24.49
      27 24.49
      27 24.49
09/05/2025 17:16:19.653 10   24.465
      10 24.465
      10 24.465
09/05/2025 17:12:06.981 20   24.46
      20 24.46
      20 24.46
09/05/2025 17:10:39.019 100   24.505
      100 24.505
      100 24.505
09/05/2025 17:05:36.818 21   24.415
      21 24.415
      21 24.415
09/05/2025 17:05:36.729 50   24.40
      50 24.40
      50 24.40
09/05/2025 17:04:35.942 200   24.385
      200 24.385
      200 24.385
09/05/2025 17:03:11.782 110   24.405
      110 24.405
      110 24.405
09/05/2025 17:01:44.150 20   24.46
      20 24.46
      20 24.46
09/05/2025 17:01:36.172 23   24.50
      5 24.50
      23 24.50
      18 24.50
09/05/2025 17:00:49.157 200   24.505
      200 24.505
      200 24.505
09/05/2025 17:00:18.284 251   24.53
      251 24.53
      251 24.53
09/05/2025 17:00:01.252 1   24.545
      1 24.545
      1 24.545
09/05/2025 16:59:18.376 140   24.505
      140 24.505
      140 24.505
09/05/2025 16:57:29.905 9   24.475
      9 24.475
      9 24.475
09/05/2025 16:57:20.193 100   24.515
      100 24.515
      100 24.515
09/05/2025 16:56:56.993 100   24.535
      100 24.535
      100 24.535
09/05/2025 16:56:41.558 12   24.495
      12 24.495
      12 24.495
09/05/2025 16:55:03.242 16   24.505
      16 24.505
      16 24.505
09/05/2025 16:54:52.827 36   24.45
      36 24.45
      36 24.45
09/05/2025 16:54:46.069 2   24.44
      2 24.44
      2 24.44
09/05/2025 16:54:39.768 20   24.43
      20 24.43
      20 24.43
09/05/2025 16:53:47.533 44   24.53
      44 24.53
      44 24.53
09/05/2025 16:53:43.800 1 230   24.53
      1 230 24.53
      1 230 24.53
09/05/2025 16:52:36.671 50   24.60
      50 24.60
      50 24.60
09/05/2025 16:52:19.322 500   24.575
      500 24.575
      500 24.575
09/05/2025 16:52:05.462 220   24.56
      220 24.56
      220 24.56
09/05/2025 16:51:53.452 200   24.51
      200 24.51
      200 24.51
09/05/2025 16:51:15.793 470   24.50
      204 24.50
      213 24.50
      53 24.50
      470 24.50
09/05/2025 16:51:15.708 770   24.495
      770 24.495
      770 24.495
09/05/2025 16:50:59.870 1 300   24.48
      1 300 24.48
      1 230 24.48
      70 24.48
09/05/2025 16:50:48.758 1 230   24.48
      1 230 24.48
      1 230 24.48
09/05/2025 16:47:51.510 197   24.44
      197 24.44
      197 24.44
09/05/2025 16:47:27.839 100   24.45
      100 24.45
      100 24.45
09/05/2025 16:46:55.760 500   24.425
      500 24.425
      500 24.425
09/05/2025 16:46:31.966 130   24.375
      130 24.375
      130 24.375
09/05/2025 16:41:25.142 49   24.355
      49 24.355
      49 24.355
09/05/2025 16:40:17.141 100   24.34
      100 24.34
      100 24.34
09/05/2025 16:39:11.845 130   24.27
      130 24.27
      130 24.27
09/05/2025 16:38:37.872 1 240   24.27
      1 240 24.27
      1 240 24.27
09/05/2025 16:37:36.562 85   24.355
      85 24.355
      85 24.355
09/05/2025 16:35:25.164 53   24.385
      53 24.385
      53 24.385
09/05/2025 16:34:44.235 117   24.43
      117 24.43
      117 24.43
09/05/2025 16:34:34.764 1 230   24.43
      1 230 24.43
      1 230 24.43
09/05/2025 16:34:00.655 1 230   24.495
      1 230 24.495
      1 230 24.495
09/05/2025 16:33:57.296 140   24.47
      140 24.47
      140 24.47
09/05/2025 16:33:25.817 131   24.49
      131 24.49
      131 24.49
09/05/2025 16:33:01.837 450   24.49
      450 24.49
      450 24.49
09/05/2025 16:29:52.736 1   24.18
      1 24.18
      1 24.18
09/05/2025 16:22:53.788 300   24.23
      300 24.23
      300 24.23
09/05/2025 16:20:15.189 43   24.155
      43 24.155
      43 24.155
09/05/2025 16:18:47.258 1 000   24.135
      1 000 24.135
      1 000 24.135
09/05/2025 16:18:22.619 1   24.125
      1 24.125
      1 24.125
09/05/2025 16:14:57.783 41   24.085
      41 24.085
      41 24.085
09/05/2025 16:12:18.036 150   24.10
      150 24.10
      150 24.10
09/05/2025 16:11:21.658 15   24.05
      15 24.05
      15 24.05
09/05/2025 16:10:45.068 5   24.005
      5 24.005
      5 24.005
09/05/2025 16:08:29.997 39   24.045
      39 24.045
      39 24.045
09/05/2025 16:08:12.491 1   24.085
      1 24.085
      1 24.085
09/05/2025 16:06:10.157 5   24.05
      5 24.05
      5 24.05
09/05/2025 16:05:56.373 200   24.00
      200 24.00
      200 24.00
09/05/2025 16:05:52.588 11   23.995
      11 23.995
      11 23.995
09/05/2025 16:05:41.640 11   23.975
      11 23.975
      11 23.975
09/05/2025 16:01:31.136 50   24.025
      50 24.025
      50 24.025
09/05/2025 15:58:57.754 50   24.00
      50 24.00
      50 24.00
09/05/2025 15:55:42.679 328   23.90
      328 23.90
      328 23.90
09/05/2025 15:54:13.724 200   23.89
      200 23.89
      200 23.89
09/05/2025 15:40:06.262 18   23.895
      18 23.895
      18 23.895
09/05/2025 15:35:43.114 90   23.85
      90 23.85
      90 23.85
09/05/2025 15:35:03.916 350   23.81
      350 23.81
      350 23.81
09/05/2025 15:33:41.251 220   23.86
      220 23.86
      220 23.86
09/05/2025 15:30:09.607 450   23.72
      450 23.72
      450 23.72
09/05/2025 15:25:03.293 831   23.845
      831 23.845
      831 23.845
09/05/2025 15:24:54.921 580   23.845
      580 23.845
      420 23.845
      160 23.845
09/05/2025 15:24:03.897 420   23.845
      420 23.845
      420 23.845
09/05/2025 15:13:16.238 50   23.85
      50 23.85
      50 23.85
09/05/2025 14:34:08.975 37   23.80
      37 23.80
      37 23.80
09/05/2025 14:31:21.513 442   23.81
      442 23.81
      442 23.81
09/05/2025 14:31:21.203 132   23.81
      132 23.81
      132 23.81
09/05/2025 14:31:21.103 100   23.81
      100 23.81
      100 23.81
09/05/2025 14:30:03.165 420   23.81
      420 23.81
      420 23.81
09/05/2025 14:24:33.577 420   23.83
      420 23.83
      420 23.83
09/05/2025 14:22:04.634 3   23.85
      3 23.85
      3 23.85
09/05/2025 14:17:32.386 100   23.83
      100 23.83
      100 23.83
09/05/2025 14:13:14.478 6   23.84
      6 23.84
      6 23.84
09/05/2025 14:04:22.029 2   23.925
      2 23.925
      2 23.925
09/05/2025 14:01:08.466 31   23.94
      31 23.94
      31 23.94
09/05/2025 13:57:41.933 12   23.845
      12 23.845
      12 23.845
09/05/2025 13:27:24.682 420   23.87
      420 23.87
      420 23.87
09/05/2025 13:24:54.727 20   23.95
      20 23.95
      20 23.95
09/05/2025 13:16:43.033 10   23.85
      10 23.85
      10 23.85
09/05/2025 12:58:42.099 10   23.97
      10 23.97
      10 23.97
09/05/2025 12:58:12.211 5   24.00
      5 24.00
      5 24.00
09/05/2025 12:54:28.494 70   23.935
      70 23.935
      70 23.935
09/05/2025 12:52:42.188 400   23.95
      300 23.95
      400 23.95
      100 23.95
09/05/2025 12:52:39.337 26   23.94
      26 23.94
      26 23.94
09/05/2025 12:43:48.257 50   23.89
      50 23.89
      50 23.89
09/05/2025 12:42:19.473 48   23.89
      48 23.89
      48 23.89
09/05/2025 12:37:55.429 420   23.90
      420 23.90
      420 23.90
09/05/2025 12:20:37.597 26   23.87
      26 23.87
      26 23.87
09/05/2025 11:44:47.404 259   23.805
      259 23.805
      259 23.805
09/05/2025 11:34:01.062 727   23.82
      727 23.82
      727 23.82
09/05/2025 11:34:00.539 56   23.83
      56 23.83
      56 23.83
09/05/2025 11:33:45.911 5   23.825
      5 23.825
      5 23.825
09/05/2025 11:33:41.291 5   23.82
      5 23.82
      5 23.82
09/05/2025 11:33:26.626 5   23.82
      5 23.82
      5 23.82
09/05/2025 11:33:26.022 5   23.82
      5 23.82
      5 23.82
09/05/2025 11:33:25.320 5   23.82
      5 23.82
      5 23.82
09/05/2025 11:33:24.515 77   23.82
      77 23.82
      77 23.82
09/05/2025 11:33:23.811 4   23.82
      4 23.82
      4 23.82
09/05/2025 11:29:58.780 3   23.79
      3 23.79
      3 23.79
09/05/2025 11:28:27.959 17   23.795
      17 23.795
      17 23.795
09/05/2025 11:18:52.984 25   23.78
      25 23.78
      25 23.78
09/05/2025 11:13:44.002 40   23.755
      40 23.755
      40 23.755
09/05/2025 11:06:30.544 100   23.775
      100 23.775
      100 23.775
09/05/2025 10:55:50.885 50   23.795
      50 23.795
      50 23.795
09/05/2025 10:50:10.279 5   23.75
      5 23.75
      5 23.75
09/05/2025 10:36:57.901 338   23.75
      338 23.75
      338 23.75
09/05/2025 10:35:54.325 50   23.82
      50 23.82
      50 23.82
09/05/2025 10:29:58.837 420   23.82
      420 23.82
      420 23.82
09/05/2025 10:10:47.035 1 517   23.73
      1 517 23.73
      1 517 23.73
09/05/2025 10:07:34.252 3   23.79
      3 23.79
      3 23.79
09/05/2025 10:07:28.539 61   23.735
      61 23.735
      61 23.735
09/05/2025 10:07:10.953 43   23.78
      43 23.78
      43 23.78
09/05/2025 10:05:51.256 19   23.735
      19 23.735
      19 23.735
09/05/2025 09:51:13.620 40   23.805
      40 23.805
      40 23.805
09/05/2025 09:48:19.070 116   23.735
      116 23.735
      116 23.735
09/05/2025 09:45:49.399 62   23.75
      62 23.75
      62 23.75
09/05/2025 09:42:33.656 100   23.75
      100 23.75
      100 23.75
09/05/2025 09:19:09.862 75   23.795
      75 23.795
      75 23.795
09/05/2025 09:18:15.185 1   23.785
      1 23.785
      1 23.785
09/05/2025 09:10:00.722 2   23.725
      2 23.725
      2 23.725
09/05/2025 09:08:55.661 23   23.845
      23 23.845
      23 23.845
09/05/2025 09:06:56.857 15   23.72
      15 23.72
      15 23.72
09/05/2025 08:59:37.751 5   23.65
      5 23.65
      5 23.65
09/05/2025 08:49:34.100 250   23.665
      250 23.665
      250 23.665
09/05/2025 08:46:59.896 200   23.655
      200 23.655
      200 23.655
09/05/2025 08:40:23.526 550   23.68
      400 23.68
      150 23.68
      550 23.68
09/05/2025 08:39:11.715 400   23.685
      400 23.685
      400 23.685
09/05/2025 08:38:29.505 1 119   23.705
      1 119 23.705
      1 119 23.705
09/05/2025 08:37:10.208 40   23.70
      40 23.70
      40 23.70
09/05/2025 08:34:03.117 152   23.71
      152 23.71
      152 23.71
09/05/2025 08:28:40.755 50   23.945
      50 23.945
      50 23.945
09/05/2025 08:28:26.808 100   23.945
      100 23.945
      100 23.945
09/05/2025 08:24:34.075 50   23.95
      50 23.95
      50 23.95
09/05/2025 08:00:35.639 75   23.98
      75 23.98
      75 23.98
09/05/2025 08:00:20.290 408   23.95
      408 23.95
      408 23.95
09/05/2025 07:30:03.947 100   23.95
      100 23.95
      100 23.95
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)