Tradegate Exchange

Advanced Micro Devices Inc.

1299

1030

149.62

Date	Time	Volume	Order Volume	Price
05/08/2025	16:45:49.872	50		149.62
			50	149.62
			50	149.62
05/08/2025	16:45:39.850	9		149.38
			9	149.38
			9	149.38
05/08/2025	16:45:32.427	9		149.48
			9	149.48
			9	149.48
05/08/2025	16:45:09.027	10		149.62
			10	149.62
			10	149.62
05/08/2025	16:45:03.110	25		149.60
			25	149.60
			25	149.60
05/08/2025	16:44:49.333	70		149.54
			70	149.54
			70	149.54
05/08/2025	16:44:32.217	23		149.40
			10	149.40
			23	149.40
			13	149.40
05/08/2025	16:44:32.146	367		149.40
			367	149.40
			367	149.40
05/08/2025	16:44:19.551	10		149.60
			10	149.60
			10	149.60
05/08/2025	16:44:09.673	23		149.64
			23	149.64
			23	149.64
05/08/2025	16:44:08.547	30		149.66
			30	149.66
			30	149.66
05/08/2025	16:44:08.493	150		149.66
			150	149.66
			150	149.66
05/08/2025	16:44:01.729	20		149.70
			20	149.70
			20	149.70
05/08/2025	16:44:01.637	30		149.80
			30	149.80
			30	149.80
05/08/2025	16:43:56.181	35		149.94
			35	149.94
			25	149.94
			10	149.94
05/08/2025	16:43:53.927	10		149.88
			10	149.88
			10	149.88
05/08/2025	16:43:53.770	854		149.88
			100	149.88
			120	149.88
			15	149.88
			20	149.88
			734	149.88
			20	149.88
			5	149.88
			43	149.88
			8	149.88
			70	149.88
			15	149.88
			40	149.88
			170	149.88
			15	149.88
			14	149.88
			10	149.88
			40	149.88
			14	149.88
			15	149.88
			50	149.88
			100	149.88
			90	149.88
05/08/2025	16:43:53.547	454		150.00
			5	150.00
			454	150.00
			70	150.00
			30	150.00
			100	150.00
			2	150.00
			10	150.00
			3	150.00
			50	150.00
			4	150.00
			80	150.00
			20	150.00
			20	150.00
			60	150.00
05/08/2025	16:43:26.743	130		150.04
			130	150.04
			130	150.04
05/08/2025	16:43:10.433	14		150.32
			14	150.32
			14	150.32
05/08/2025	16:42:57.969	40		150.40
			40	150.40
			40	150.40
05/08/2025	16:42:50.330	20		150.38
			20	150.38
			20	150.38
05/08/2025	16:42:26.068	42		150.38
			42	150.38
			42	150.38
05/08/2025	16:42:26.009	50		150.38
			50	150.38
			50	150.38
05/08/2025	16:42:05.993	100		150.54
			100	150.54
			100	150.54
05/08/2025	16:41:58.817	7		150.60
			7	150.60
			7	150.60
05/08/2025	16:41:54.101	40		150.58
			40	150.58
			40	150.58
05/08/2025	16:41:45.514	159		150.68
			159	150.68
			159	150.68
05/08/2025	16:41:39.466	6		150.82
			6	150.82
			6	150.82
05/08/2025	16:41:31.268	561		150.78
			561	150.78
			561	150.78
05/08/2025	16:41:14.167	1 065		150.78
			1 065	150.78
			1 000	150.78
			65	150.78
05/08/2025	16:41:13.062	1 000		150.78
			1 000	150.78
			1 000	150.78
05/08/2025	16:41:08.767	1 000		150.78
			1 000	150.78
			1 000	150.78
05/08/2025	16:40:48.317	50		150.80
			50	150.80
			50	150.80
05/08/2025	16:40:26.963	10		150.84
			10	150.84
			10	150.84
05/08/2025	16:40:25.358	100		150.80
			100	150.80
			100	150.80
05/08/2025	16:40:10.003	15		150.90
			15	150.90
			15	150.90
05/08/2025	16:40:06.064	251		150.94
			251	150.94
			251	150.94
05/08/2025	16:39:53.569	100		150.86
			100	150.86
			100	150.86
05/08/2025	16:39:46.744	500		150.80
			500	150.80
			500	150.80
05/08/2025	16:39:43.333	33		150.88
			33	150.88
			33	150.88
05/08/2025	16:39:26.636	25		150.76
			25	150.76
			25	150.76
05/08/2025	16:39:10.557	1		150.84
			1	150.84
			1	150.84
05/08/2025	16:39:10.452	10		150.84
			10	150.84
			10	150.84
05/08/2025	16:38:54.510	15		150.92
			15	150.92
			15	150.92
05/08/2025	16:38:49.632	65		150.90
			65	150.90
			65	150.90
05/08/2025	16:38:46.433	50		150.88
			50	150.88
			50	150.88
05/08/2025	16:38:45.035	200		150.90
			200	150.90
			200	150.90
05/08/2025	16:38:44.838	7		150.94
			7	150.94
			7	150.94
05/08/2025	16:38:30.878	20		150.90
			20	150.90
			20	150.90
05/08/2025	16:38:23.057	5		150.90
			5	150.90
			5	150.90
05/08/2025	16:38:13.466	650		150.92
			400	150.92
			40	150.92
			650	150.92
			25	150.92
			60	150.92
			125	150.92
05/08/2025	16:38:13.347	500		151.00
			500	151.00
			500	151.00
05/08/2025	16:37:15.865	35		151.26
			35	151.26
			35	151.26
05/08/2025	16:37:14.729	35		151.10
			35	151.10
			35	151.10
05/08/2025	16:37:11.232	30		151.18
			30	151.18
			30	151.18
05/08/2025	16:36:51.414	8		151.22
			8	151.22
			8	151.22
05/08/2025	16:36:49.387	50		151.36
			10	151.36
			50	151.36
			40	151.36
05/08/2025	16:36:39.985	50		151.22
			50	151.22
			50	151.22
05/08/2025	16:36:22.069	4		151.20
			4	151.20
			4	151.20
05/08/2025	16:36:20.197	20		151.28
			20	151.28
			20	151.28
05/08/2025	16:35:57.080	20		151.20
			20	151.20
			20	151.20
05/08/2025	16:35:31.444	20		151.12
			20	151.12
			20	151.12
05/08/2025	16:34:40.926	40		151.32
			40	151.32
			40	151.32
05/08/2025	16:34:39.003	50		151.30
			50	151.30
			50	151.30
05/08/2025	16:34:31.790	300		151.20
			300	151.20
			300	151.20
05/08/2025	16:34:03.673	7		151.32
			7	151.32
			7	151.32
05/08/2025	16:33:42.992	25		151.50
			25	151.50
			25	151.50
05/08/2025	16:33:17.217	45		151.60
			45	151.60
			45	151.60
05/08/2025	16:33:11.281	138		151.60
			138	151.60
			138	151.60
05/08/2025	16:32:33.869	15		151.62
			15	151.62
			15	151.62
05/08/2025	16:32:18.539	4		151.58
			4	151.58
			4	151.58
05/08/2025	16:32:02.274	6		151.64
			6	151.64
			6	151.64
05/08/2025	16:31:40.821	40		151.60
			40	151.60
			40	151.60
05/08/2025	16:31:35.041	15		151.64
			15	151.64
			15	151.64
05/08/2025	16:31:27.694	10		151.68
			10	151.68
			10	151.68
05/08/2025	16:31:26.347	15		151.60
			15	151.60
			15	151.60
05/08/2025	16:31:04.198	45		151.92
			45	151.92
			45	151.92
05/08/2025	16:30:25.961	9		151.82
			9	151.82
			9	151.82
05/08/2025	16:30:24.279	20		151.78
			20	151.78
			20	151.78
05/08/2025	16:29:56.775	100		151.68
			100	151.68
			100	151.68
05/08/2025	16:29:29.931	13		151.64
			13	151.64
			13	151.64
05/08/2025	16:29:28.283	7		151.50
			7	151.50
			7	151.50
05/08/2025	16:29:16.386	6		151.60
			6	151.60
			6	151.60
05/08/2025	16:29:07.099	26		151.60
			26	151.60
			26	151.60
05/08/2025	16:29:04.706	597		151.48
			150	151.48
			117	151.48
			40	151.48
			50	151.48
			50	151.48
			40	151.48
			597	151.48
			50	151.48
			100	151.48
05/08/2025	16:28:58.123	50		151.48
			50	151.48
			50	151.48
05/08/2025	16:28:57.608	120		151.42
			120	151.42
			120	151.42
05/08/2025	16:28:57.294	60		151.42
			60	151.42
			60	151.42
05/08/2025	16:28:56.873	200		151.42
			200	151.42
			200	151.42
05/08/2025	16:28:56.546	40		151.42
			40	151.42
			40	151.42
05/08/2025	16:28:56.309	40		151.42
			40	151.42
			40	151.42
05/08/2025	16:28:56.057	200		151.42
			200	151.42
			200	151.42
05/08/2025	16:28:55.964	100		151.42
			100	151.42
			100	151.42
05/08/2025	16:28:55.245	50		151.46
			50	151.46
			50	151.46
05/08/2025	16:28:54.886	50		151.46
			50	151.46
			50	151.46
05/08/2025	16:28:54.467	35		151.44
			35	151.44
			35	151.44
05/08/2025	16:28:03.628	100		151.40
			100	151.40
			100	151.40
05/08/2025	16:27:58.777	752		151.40
			752	151.40
			752	151.40
05/08/2025	16:27:48.304	100		151.40
			100	151.40
			100	151.40
05/08/2025	16:27:43.448	27		151.56
			27	151.56
			27	151.56
05/08/2025	16:27:29.089	20		151.58
			20	151.58
			20	151.58
05/08/2025	16:27:28.896	10		151.58
			10	151.58
			10	151.58
05/08/2025	16:26:52.699	10		151.88
			10	151.88
			10	151.88
05/08/2025	16:26:52.597	82		151.90
			82	151.90
			82	151.90
05/08/2025	16:25:56.679	8		151.96
			8	151.96
			8	151.96
05/08/2025	16:25:55.080	33		151.94
			33	151.94
			33	151.94
05/08/2025	16:25:54.375	20		152.08
			20	152.08
			20	152.08
05/08/2025	16:25:37.014	800		152.06
			800	152.06
			800	152.06
05/08/2025	16:25:33.194	6		152.10
			6	152.10
			6	152.10
05/08/2025	16:25:30.701	135		152.02
			135	152.02
			135	152.02
05/08/2025	16:25:17.998	3		152.10
			3	152.10
			3	152.10
05/08/2025	16:25:05.550	10		151.96
			10	151.96
			10	151.96
05/08/2025	16:24:59.541	25		152.00
			25	152.00
			25	152.00
05/08/2025	16:24:32.164	20		152.26
			20	152.26
			20	152.26
05/08/2025	16:24:31.138	250		152.22
			250	152.22
			250	152.22
05/08/2025	16:24:21.158	30		152.24
			30	152.24
			30	152.24
05/08/2025	16:24:20.260	30		152.22
			30	152.22
			30	152.22
05/08/2025	16:24:19.675	15		152.12
			15	152.12
			15	152.12
05/08/2025	16:23:53.363	600		151.98
			600	151.98
			600	151.98
05/08/2025	16:23:52.362	1 000		151.98
			1 000	151.98
			1 000	151.98
05/08/2025	16:23:44.201	1 000		152.00
			1 000	152.00
			1 000	152.00
05/08/2025	16:23:25.990	6		152.08
			6	152.08
			6	152.08
05/08/2025	16:23:11.358	5		152.22
			5	152.22
			5	152.22
05/08/2025	16:22:17.081	15		152.30
			15	152.30
			15	152.30
05/08/2025	16:21:50.206	2		152.38
			2	152.38
			2	152.38
05/08/2025	16:21:40.163	20		152.28
			20	152.28
			20	152.28
05/08/2025	16:21:29.550	200		152.32
			200	152.32
			200	152.32
05/08/2025	16:21:12.405	130		152.46
			130	152.46
			130	152.46
05/08/2025	16:20:45.769	50		152.36
			50	152.36
			50	152.36
05/08/2025	16:20:27.396	20		152.30
			20	152.30
			20	152.30
05/08/2025	16:20:18.006	10		152.36
			10	152.36
			10	152.36
05/08/2025	16:20:01.015	80		152.46
			80	152.46
			80	152.46
05/08/2025	16:19:20.314	10		152.36
			10	152.36
			10	152.36
05/08/2025	16:18:28.004	7		152.50
			7	152.50
			7	152.50
05/08/2025	16:18:22.054	82		152.38
			82	152.38
			82	152.38
05/08/2025	16:18:21.992	10		152.36
			10	152.36
			10	152.36
05/08/2025	16:17:59.364	16		152.50
			16	152.50
			16	152.50
05/08/2025	16:17:50.665	19		152.62
			19	152.62
			19	152.62
05/08/2025	16:17:29.103	17		152.54
			17	152.54
			17	152.54
05/08/2025	16:17:18.870	10		152.60
			10	152.60
			10	152.60
05/08/2025	16:17:08.647	100		152.70
			100	152.70
			100	152.70
05/08/2025	16:16:41.705	12		152.82
			12	152.82
			12	152.82
05/08/2025	16:16:16.147	20		152.84
			20	152.84
			20	152.84
05/08/2025	16:16:08.627	30		152.98
			30	152.98
			30	152.98
05/08/2025	16:15:57.197	150		152.78
			150	152.78
			150	152.78
05/08/2025	16:15:43.378	40		152.68
			40	152.68
			40	152.68
05/08/2025	16:15:24.174	600		152.72
			600	152.72
			600	152.72
05/08/2025	16:15:19.573	2		152.88
			2	152.88
			2	152.88
05/08/2025	16:15:16.374	40		152.90
			40	152.90
			40	152.90
05/08/2025	16:15:14.206	25		152.94
			25	152.94
			25	152.94
05/08/2025	16:15:08.427	58		153.02
			58	153.02
			58	153.02
05/08/2025	16:14:34.565	150		153.16
			150	153.16
			150	153.16
05/08/2025	16:14:07.790	10		153.04
			10	153.04
			10	153.04
05/08/2025	16:13:51.481	40		152.96
			40	152.96
			40	152.96
05/08/2025	16:13:17.136	10		152.96
			10	152.96
			10	152.96
05/08/2025	16:12:54.253	264		153.10
			264	153.10
			264	153.10
05/08/2025	16:12:21.136	32		153.16
			32	153.16
			32	153.16
05/08/2025	16:12:09.642	10		153.34
			10	153.34
			10	153.34
05/08/2025	16:11:36.078	5		153.46
			5	153.46
			5	153.46
05/08/2025	16:10:23.777	33		153.48
			33	153.48
			33	153.48
05/08/2025	16:10:07.542	10		153.40
			10	153.40
			10	153.40
05/08/2025	16:09:37.189	1 607		153.36
			1 607	153.36
			1 607	153.36
05/08/2025	16:09:27.231	1 000		153.32
			1 000	153.32
			1 000	153.32
05/08/2025	16:09:15.821	300		153.36
			300	153.36
			300	153.36
05/08/2025	16:09:00.649	15		153.44
			15	153.44
			15	153.44
05/08/2025	16:08:59.194	20		153.42
			20	153.42
			20	153.42
05/08/2025	16:08:46.757	10		153.26
			10	153.26
			10	153.26
05/08/2025	16:08:45.869	1		153.22
			1	153.22
			1	153.22
05/08/2025	16:08:38.265	8		153.38
			8	153.38
			8	153.38
05/08/2025	16:08:33.395	50		153.28
			50	153.28
			50	153.28
05/08/2025	16:08:18.215	100		153.56
			100	153.56
			100	153.56
05/08/2025	16:08:13.193	40		153.60
			40	153.60
			40	153.60
05/08/2025	16:08:03.563	1		153.56
			1	153.56
			1	153.56
05/08/2025	16:07:51.687	20		153.40
			20	153.40
			20	153.40
05/08/2025	16:07:44.774	50		153.30
			50	153.30
			50	153.30
05/08/2025	16:07:40.835	25		153.28
			25	153.28
			25	153.28
05/08/2025	16:07:30.146	685		153.26
			685	153.26
			685	153.26
05/08/2025	16:06:55.859	685		153.38
			685	153.38
			685	153.38
05/08/2025	16:06:37.835	100		153.30
			100	153.30
			100	153.30
05/08/2025	16:06:28.350	685		153.08
			685	153.08
			685	153.08
05/08/2025	16:06:24.312	15		153.12
			15	153.12
			15	153.12
05/08/2025	16:06:22.733	25		153.16
			25	153.16
			25	153.16
05/08/2025	16:06:17.891	41		152.90
			41	152.90
			41	152.90
05/08/2025	16:06:15.105	65		153.02
			65	153.02
			65	153.02
05/08/2025	16:06:11.496	4		153.06
			4	153.06
			4	153.06
05/08/2025	16:05:51.006	7		153.10
			7	153.10
			7	153.10
05/08/2025	16:05:37.988	100		153.20
			100	153.20
			100	153.20
05/08/2025	16:05:25.349	41		153.10
			41	153.10
			41	153.10
05/08/2025	16:05:20.793	5		153.24
			5	153.24
			5	153.24
05/08/2025	16:05:16.458	65		153.24
			65	153.24
			65	153.24
05/08/2025	16:05:03.015	46		153.00
			16	153.00
			30	153.00
			46	153.00
05/08/2025	16:04:50.375	7		153.28
			7	153.28
			7	153.28
05/08/2025	16:04:40.296	15		153.30
			15	153.30
			15	153.30
05/08/2025	16:04:36.137	89		153.30
			89	153.30
			89	153.30
05/08/2025	16:04:04.674	3		153.58
			3	153.58
			3	153.58
05/08/2025	16:03:55.826	20		153.66
			20	153.66
			20	153.66
05/08/2025	16:03:46.395	20		153.64
			20	153.64
			20	153.64
05/08/2025	16:03:29.034	8		153.80
			8	153.80
			8	153.80
05/08/2025	16:03:14.256	15		153.92
			15	153.92
			15	153.92
05/08/2025	16:03:09.292	20		153.92
			20	153.92
			20	153.92
05/08/2025	16:02:56.707	7		153.92
			7	153.92
			7	153.92
05/08/2025	16:02:50.987	7		153.90
			7	153.90
			7	153.90
05/08/2025	16:02:49.481	10		153.98
			10	153.98
			10	153.98
05/08/2025	16:02:05.430	1 000		153.70
			1 000	153.70
			1 000	153.70
05/08/2025	16:01:55.102	40		153.62
			40	153.62
			40	153.62
05/08/2025	16:01:47.725	4		153.74
			4	153.74
			4	153.74
05/08/2025	16:01:46.322	100		153.76
			100	153.76
			100	153.76
05/08/2025	16:01:44.722	18		153.80
			18	153.80
			18	153.80
05/08/2025	16:01:24.178	2		153.80
			2	153.80
			2	153.80
05/08/2025	16:01:19.359	4		153.78
			4	153.78
			4	153.78
05/08/2025	16:01:10.978	13		153.72
			13	153.72
			13	153.72
05/08/2025	16:01:04.510	20		153.66
			20	153.66
			20	153.66
05/08/2025	16:00:48.187	100		153.50
			100	153.50
			100	153.50
05/08/2025	16:00:27.850	20		153.26
			20	153.26
			20	153.26
05/08/2025	16:00:22.238	25		153.28
			25	153.28
			25	153.28
05/08/2025	16:00:11.139	1		153.16
			1	153.16
			1	153.16
05/08/2025	16:00:05.174	13		153.36
			13	153.36
			13	153.36
05/08/2025	15:59:45.552	10		153.78
			10	153.78
			10	153.78
05/08/2025	15:58:59.743	25		153.86
			25	153.86
			25	153.86
05/08/2025	15:58:48.053	6		153.88
			6	153.88
			6	153.88
05/08/2025	15:58:44.076	15		153.78
			15	153.78
			15	153.78
05/08/2025	15:58:31.973	100		153.72
			100	153.72
			100	153.72
05/08/2025	15:58:18.202	8		153.62
			8	153.62
			8	153.62
05/08/2025	15:58:03.757	15		153.84
			15	153.84
			15	153.84
05/08/2025	15:57:59.774	200		153.80
			200	153.80
			200	153.80
05/08/2025	15:57:40.402	15		153.88
			15	153.88
			15	153.88
05/08/2025	15:57:23.114	50		153.98
			50	153.98
			50	153.98
05/08/2025	15:57:20.564	30		154.00
			30	154.00
			30	154.00
05/08/2025	15:57:18.684	3		153.86
			3	153.86
			3	153.86
05/08/2025	15:57:08.419	37		154.00
			37	154.00
			37	154.00
05/08/2025	15:56:46.894	1		153.78
			1	153.78
			1	153.78
05/08/2025	15:56:44.781	50		153.82
			50	153.82
			50	153.82
05/08/2025	15:56:22.409	25		153.58
			25	153.58
			25	153.58
05/08/2025	15:56:21.151	5		153.66
			5	153.66
			5	153.66
05/08/2025	15:56:05.445	3		153.64
			3	153.64
			3	153.64
05/08/2025	15:56:03.765	60		153.52
			60	153.52
			60	153.52
05/08/2025	15:56:00.928	8		153.70
			8	153.70
			8	153.70
05/08/2025	15:55:56.736	10		153.72
			10	153.72
			10	153.72
05/08/2025	15:55:48.062	100		153.74
			100	153.74
			100	153.74
05/08/2025	15:55:46.672	24		153.74
			24	153.74
			24	153.74
05/08/2025	15:55:33.076	10		153.62
			10	153.62
			10	153.62
05/08/2025	15:55:31.656	25		153.62
			25	153.62
			25	153.62
05/08/2025	15:55:26.908	1		153.64
			1	153.64
			1	153.64
05/08/2025	15:55:12.803	50		153.62
			50	153.62
			50	153.62
05/08/2025	15:55:10.738	110		153.56
			110	153.56
			110	153.56
05/08/2025	15:54:53.921	150		153.66
			150	153.66
			150	153.66
05/08/2025	15:54:13.104	10		153.70
			10	153.70
			10	153.70
05/08/2025	15:53:38.928	24		153.72
			24	153.72
			24	153.72
05/08/2025	15:53:16.310	35		153.52
			35	153.52
			35	153.52
05/08/2025	15:53:15.246	17		153.52
			17	153.52
			17	153.52
05/08/2025	15:53:07.720	26		153.44
			26	153.44
			26	153.44
05/08/2025	15:52:56.887	13		153.42
			13	153.42
			13	153.42
05/08/2025	15:52:05.088	10		153.24
			10	153.24
			10	153.24
05/08/2025	15:51:52.438	13		153.36
			13	153.36
			13	153.36
05/08/2025	15:51:35.409	16		153.40
			16	153.40
			16	153.40
05/08/2025	15:51:29.905	40		153.40
			40	153.40
			40	153.40
05/08/2025	15:51:26.492	22		153.46
			22	153.46
			22	153.46
05/08/2025	15:51:10.586	20		153.54
			20	153.54
			20	153.54
05/08/2025	15:51:07.051	14		153.62
			14	153.62
			14	153.62
05/08/2025	15:51:00.557	20		153.64
			20	153.64
			20	153.64
05/08/2025	15:50:53.485	36		153.58
			36	153.58
			36	153.58
05/08/2025	15:50:12.682	58		153.68
			58	153.68
			58	153.68
05/08/2025	15:50:04.008	200		153.36
			200	153.36
			200	153.36
05/08/2025	15:49:58.977	20		153.48
			20	153.48
			20	153.48
05/08/2025	15:49:31.910	50		153.50
			50	153.50
			50	153.50
05/08/2025	15:49:18.199	10		153.56
			10	153.56
			10	153.56
05/08/2025	15:49:14.900	8		153.64
			8	153.64
			8	153.64
05/08/2025	15:49:02.655	300		153.58
			300	153.58
			300	153.58
05/08/2025	15:48:58.230	3		153.64
			3	153.64
			3	153.64
05/08/2025	15:48:40.229	50		153.92
			50	153.92
			50	153.92
05/08/2025	15:48:35.058	12		153.74
			12	153.74
			12	153.74
05/08/2025	15:48:30.186	10		154.02
			10	154.02
			10	154.02
05/08/2025	15:48:28.978	7		154.04
			7	154.04
			7	154.04
05/08/2025	15:48:09.457	300		154.10
			300	154.10
			300	154.10
05/08/2025	15:48:06.150	7		154.04
			7	154.04
			7	154.04
05/08/2025	15:47:59.164	25		153.82
			25	153.82
			25	153.82
05/08/2025	15:47:47.075	4		153.86
			4	153.86
			4	153.86
05/08/2025	15:47:31.399	40		153.62
			40	153.62
			40	153.62
05/08/2025	15:47:18.428	2		153.54
			2	153.54
			2	153.54
05/08/2025	15:46:53.415	6		153.64
			6	153.64
			6	153.64
05/08/2025	15:46:47.907	172		153.60
			172	153.60
			172	153.60
05/08/2025	15:46:39.440	100		153.52
			100	153.52
			100	153.52
05/08/2025	15:46:21.566	16		153.66
			16	153.66
			16	153.66
05/08/2025	15:45:59.489	20		153.48
			20	153.48
			20	153.48
05/08/2025	15:45:51.944	100		153.38
			100	153.38
			100	153.38
05/08/2025	15:45:49.161	20		153.56
			20	153.56
			20	153.56
05/08/2025	15:45:44.911	22		153.50
			22	153.50
			22	153.50
05/08/2025	15:45:44.150	300		153.50
			300	153.50
			300	153.50
05/08/2025	15:45:42.581	20		153.46
			20	153.46
			20	153.46
05/08/2025	15:45:34.690	7		153.56
			7	153.56
			7	153.56
05/08/2025	15:45:31.734	1		153.40
			1	153.40
			1	153.40
05/08/2025	15:45:02.923	14		153.38
			14	153.38
			14	153.38
05/08/2025	15:44:50.760	32		153.28
			32	153.28
			32	153.28
05/08/2025	15:44:44.726	8		152.98
			8	152.98
			8	152.98
05/08/2025	15:44:29.131	4		152.82
			4	152.82
			4	152.82
05/08/2025	15:44:07.393	10		152.84
			10	152.84
			10	152.84
05/08/2025	15:43:55.465	196		153.00
			196	153.00
			196	153.00
05/08/2025	15:43:41.939	80		153.20
			80	153.20
			80	153.20
05/08/2025	15:43:31.962	5		153.02
			5	153.02
			5	153.02
05/08/2025	15:43:10.282	50		153.42
			50	153.42
			50	153.42
05/08/2025	15:42:33.468	6		153.26
			6	153.26
			6	153.26
05/08/2025	15:42:19.659	268		153.32
			268	153.32
			268	153.32
05/08/2025	15:41:28.673	300		153.20
			300	153.20
			300	153.20
05/08/2025	15:41:24.016	15		153.04
			15	153.04
			15	153.04
05/08/2025	15:41:22.240	500		152.96
			500	152.96
			500	152.96
05/08/2025	15:41:17.028	50		152.80
			50	152.80
			50	152.80
05/08/2025	15:40:48.178	3		152.66
			3	152.66
			3	152.66
05/08/2025	15:40:43.548	1		152.68
			1	152.68
			1	152.68
05/08/2025	15:40:15.715	50		152.80
			50	152.80
			50	152.80
05/08/2025	15:39:59.419	70		152.78
			70	152.78
			70	152.78
05/08/2025	15:39:28.962	5		152.82
			5	152.82
			5	152.82
05/08/2025	15:39:20.154	3		153.02
			3	153.02
			3	153.02
05/08/2025	15:39:18.164	25		153.00
			15	153.00
			10	153.00
			25	153.00
05/08/2025	15:39:16.233	5		152.92
			5	152.92
			5	152.92
05/08/2025	15:38:55.807	80		152.84
			80	152.84
			80	152.84
05/08/2025	15:38:43.641	400		152.74
			400	152.74
			400	152.74

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Palantir Technologies Inc.

Bid: 149.22 / Ask: 149.34
Volume: 294 802
+7.25%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 16:45:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice