Tradegate Exchange

Plug Power Inc.

510

401

1.3254

Date	Time	Volume	Order Volume	Price
16/07/2025	21:55:01.775	84		1.3254
			84	1.3254
			84	1.3254
16/07/2025	21:55:00.240	107		1.3136
			107	1.3136
			107	1.3136
16/07/2025	21:53:56.052	100		1.3254
			100	1.3254
			100	1.3254
16/07/2025	21:51:02.680	150		1.3136
			150	1.3136
			150	1.3136
16/07/2025	21:50:01.993	1 000		1.3298
			1 000	1.3298
			1 000	1.3298
16/07/2025	21:48:01.812	6 722		1.329
			6 722	1.329
			6 722	1.329
16/07/2025	21:47:48.095	6 722		1.3288
			6 722	1.3288
			6 722	1.3288
16/07/2025	21:44:34.744	840		1.3288
			840	1.3288
			840	1.3288
16/07/2025	21:41:12.240	178		1.3288
			178	1.3288
			178	1.3288
16/07/2025	21:41:10.057	10 722		1.3288
			2 000	1.3288
			8 722	1.3288
			10 722	1.3288
16/07/2025	21:40:29.425	100		1.3288
			100	1.3288
			100	1.3288
16/07/2025	21:33:44.195	500		1.3138
			500	1.3138
			500	1.3138
16/07/2025	21:32:59.228	1 000		1.319
			1 000	1.319
			1 000	1.319
16/07/2025	21:28:51.153	758		1.3176
			758	1.3176
			758	1.3176
16/07/2025	21:28:01.583	227		1.3176
			227	1.3176
			227	1.3176
16/07/2025	21:27:25.847	2 300		1.306
			2 300	1.306
			2 300	1.306
16/07/2025	21:21:55.137	10 784		1.3176
			1 000	1.3176
			100	1.3176
			8 984	1.3176
			700	1.3176
			10 784	1.3176
16/07/2025	21:17:29.076	10		1.306
			10	1.306
			10	1.306
16/07/2025	21:12:30.155	550		1.306
			550	1.306
			550	1.306
16/07/2025	21:01:10.120	1 500		1.3002
			1 500	1.3002
			1 500	1.3002
16/07/2025	20:57:32.590	500		1.308
			500	1.308
			500	1.308
16/07/2025	20:53:50.918	2 500		1.308
			2 500	1.308
			2 500	1.308
16/07/2025	20:47:30.084	300		1.308
			300	1.308
			300	1.308
16/07/2025	20:46:11.745	37		1.308
			37	1.308
			37	1.308
16/07/2025	20:35:45.145	114		1.308
			114	1.308
			114	1.308
16/07/2025	20:33:56.290	2 200		1.3002
			2 200	1.3002
			2 200	1.3002
16/07/2025	20:30:01.470	39		1.308
			39	1.308
			39	1.308
16/07/2025	20:25:05.590	10 000		1.308
			10 000	1.308
			10 000	1.308
16/07/2025	20:23:46.016	100		1.2962
			100	1.2962
			100	1.2962
16/07/2025	20:22:35.527	1		1.308
			1	1.308
			1	1.308
16/07/2025	20:22:07.458	1		1.308
			1	1.308
			1	1.308
16/07/2025	20:21:27.930	4		1.2962
			4	1.2962
			4	1.2962
16/07/2025	20:19:23.128	11 200		1.2962
			11 200	1.2962
			11 200	1.2962
16/07/2025	20:15:47.663	8 130		1.2962
			8 130	1.2962
			8 130	1.2962
16/07/2025	20:14:29.839	5 000		1.30
			4 000	1.30
			1 000	1.30
			5 000	1.30
16/07/2025	20:12:19.553	23		1.308
			23	1.308
			23	1.308
16/07/2025	20:09:11.266	350		1.2962
			350	1.2962
			350	1.2962
16/07/2025	20:07:12.709	500		1.2954
			500	1.2954
			500	1.2954
16/07/2025	20:07:09.026	3		1.2954
			3	1.2954
			3	1.2954
16/07/2025	20:06:47.891	39		1.307
			39	1.307
			39	1.307
16/07/2025	20:01:40.273	2		1.2954
			2	1.2954
			2	1.2954
16/07/2025	19:48:36.173	50		1.2944
			50	1.2944
			50	1.2944
16/07/2025	19:47:13.991	2 100		1.2944
			2 100	1.2944
			2 100	1.2944
16/07/2025	19:46:51.056	4		1.3062
			4	1.3062
			4	1.3062
16/07/2025	19:46:12.919	407		1.3062
			407	1.3062
			407	1.3062
16/07/2025	19:39:58.267	1 450		1.2944
			1 450	1.2944
			1 450	1.2944
16/07/2025	19:34:45.698	135		1.3062
			135	1.3062
			135	1.3062
16/07/2025	19:25:56.413	1 525		1.3062
			1 525	1.3062
			1 525	1.3062
16/07/2025	19:23:15.142	5 000		1.30
			5 000	1.30
			5 000	1.30
16/07/2025	19:23:15.064	800		1.3062
			35	1.3062
			765	1.3062
			800	1.3062
16/07/2025	19:20:16.910	1 000		1.2944
			1 000	1.2944
			1 000	1.2944
16/07/2025	19:17:49.897	1 000		1.2944
			1 000	1.2944
			1 000	1.2944
16/07/2025	19:10:15.325	3 500		1.286
			3 500	1.286
			2 700	1.286
			800	1.286
16/07/2025	19:07:55.436	950		1.2988
			950	1.2988
			950	1.2988
16/07/2025	19:07:48.657	20		1.2988
			20	1.2988
			20	1.2988
16/07/2025	19:05:24.890	15 000		1.287
			15 000	1.287
			15 000	1.287
16/07/2025	19:00:15.249	22		1.2958
			22	1.2958
			22	1.2958
16/07/2025	18:56:58.454	5 000		1.2788
			5 000	1.2788
			5 000	1.2788
16/07/2025	18:55:13.974	6 425		1.28
			6 425	1.28
			6 425	1.28
16/07/2025	18:54:44.647	780		1.29
			780	1.29
			780	1.29
16/07/2025	18:54:10.715	497		1.2904
			497	1.2904
			497	1.2904
16/07/2025	18:53:02.537	200		1.2904
			200	1.2904
			200	1.2904
16/07/2025	18:52:28.517	5 000		1.281
			5 000	1.281
			5 000	1.281
16/07/2025	18:51:45.742	2 000		1.281
			2 000	1.281
			2 000	1.281
16/07/2025	18:48:16.826	1 000		1.2702
			1 000	1.2702
			1 000	1.2702
16/07/2025	18:42:50.644	215		1.2712
			215	1.2712
			215	1.2712
16/07/2025	18:38:32.395	25 000		1.286
			25 000	1.286
			25 000	1.286
16/07/2025	18:38:24.931	25 000		1.2828
			25 000	1.2828
			25 000	1.2828
16/07/2025	18:36:21.347	18 500		1.2828
			2 500	1.2828
			18 500	1.2828
			16 000	1.2828
16/07/2025	18:34:16.878	200		1.2702
			200	1.2702
			200	1.2702
16/07/2025	18:30:14.986	5		1.2702
			5	1.2702
			5	1.2702
16/07/2025	18:28:06.457	500		1.2818
			500	1.2818
			500	1.2818
16/07/2025	18:23:40.009	9 970		1.2702
			5 030	1.2702
			9 970	1.2702
			4 940	1.2702
16/07/2025	18:23:20.821	5 030		1.2726
			5 030	1.2726
			5 030	1.2726
16/07/2025	18:22:33.005	1		1.2818
			1	1.2818
			1	1.2818
16/07/2025	18:22:31.698	78		1.2818
			78	1.2818
			78	1.2818
16/07/2025	18:21:05.231	40		1.2818
			40	1.2818
			40	1.2818
16/07/2025	18:17:38.568	157		1.275
			157	1.275
			157	1.275
16/07/2025	18:17:26.186	100		1.281
			100	1.281
			100	1.281
16/07/2025	18:15:09.688	2 369		1.281
			2 369	1.281
			869	1.281
			1 500	1.281
16/07/2025	18:15:06.546	2 200		1.2726
			2 200	1.2726
			2 200	1.2726
16/07/2025	18:14:13.090	970		1.2726
			970	1.2726
			970	1.2726
16/07/2025	18:13:56.963	6 530		1.2726
			5 780	1.2726
			6 530	1.2726
			750	1.2726
16/07/2025	18:12:25.122	1 000		1.2726
			1 000	1.2726
			1 000	1.2726
16/07/2025	18:11:09.520	2 154		1.2726
			2 154	1.2726
			2 154	1.2726
16/07/2025	18:10:43.835	1 700		1.2726
			1 700	1.2726
			1 700	1.2726
16/07/2025	18:06:28.453	1 000		1.2726
			1 000	1.2726
			1 000	1.2726
16/07/2025	18:02:53.927	1 000		1.2798
			1 000	1.2798
			1 000	1.2798
16/07/2025	18:01:54.859	2 500		1.285
			2 500	1.285
			2 500	1.285
16/07/2025	18:00:56.031	6 009		1.2922
			6 009	1.2922
			6 009	1.2922
16/07/2025	17:59:59.603	11 200		1.2912
			11 200	1.2912
			11 200	1.2912
16/07/2025	17:59:53.494	40		1.2922
			40	1.2922
			40	1.2922
16/07/2025	17:58:24.260	1 000		1.2804
			1 000	1.2804
			1 000	1.2804
16/07/2025	17:56:37.249	4 286		1.2704
			4 286	1.2704
			4 286	1.2704
16/07/2025	17:51:55.140	1 000		1.2696
			1 000	1.2696
			1 000	1.2696
16/07/2025	17:50:28.059	750		1.2686
			750	1.2686
			750	1.2686
16/07/2025	17:49:56.578	500		1.2686
			500	1.2686
			500	1.2686
16/07/2025	17:49:16.799	800		1.2632
			800	1.2632
			800	1.2632
16/07/2025	17:48:52.730	1 400		1.2696
			1 400	1.2696
			1 400	1.2696
16/07/2025	17:48:44.581	5 000		1.2696
			5 000	1.2696
			5 000	1.2696
16/07/2025	17:47:51.194	2 100		1.2686
			2 100	1.2686
			2 100	1.2686
16/07/2025	17:45:48.045	15 000		1.2676
			15 000	1.2676
			15 000	1.2676
16/07/2025	17:45:26.176	25 000		1.2676
			25 000	1.2676
			25 000	1.2676
16/07/2025	17:44:17.185	5 000		1.2676
			5 000	1.2676
			5 000	1.2676
16/07/2025	17:44:11.423	3 000		1.2676
			3 000	1.2676
			3 000	1.2676
16/07/2025	17:44:00.749	3 550		1.2676
			3 550	1.2676
			3 550	1.2676
16/07/2025	17:43:16.948	600		1.2676
			600	1.2676
			600	1.2676
16/07/2025	17:43:15.252	2 750		1.2676
			2 750	1.2676
			2 750	1.2676
16/07/2025	17:42:45.357	1 000		1.2668
			1 000	1.2668
			1 000	1.2668
16/07/2025	17:39:34.724	4		1.2586
			4	1.2586
			4	1.2586
16/07/2025	17:37:57.933	2 383		1.2586
			2 383	1.2586
			2 383	1.2586
16/07/2025	17:37:56.540	500		1.2586
			500	1.2586
			500	1.2586
16/07/2025	17:37:37.771	5 000		1.2586
			5 000	1.2586
			5 000	1.2586
16/07/2025	17:36:38.261	100		1.2578
			100	1.2578
			100	1.2578
16/07/2025	17:35:16.021	700		1.2586
			700	1.2586
			700	1.2586
16/07/2025	17:34:57.627	4 900		1.258
			4 900	1.258
			4 900	1.258
16/07/2025	17:34:57.540	2 500		1.259
			2 500	1.259
			2 500	1.259
16/07/2025	17:34:57.416	2 000		1.2594
			2 000	1.2594
			2 000	1.2594
16/07/2025	17:34:15.436	500		1.2596
			500	1.2596
			500	1.2596
16/07/2025	17:31:33.195	760		1.2582
			760	1.2582
			760	1.2582
16/07/2025	17:31:06.624	2 600		1.2582
			750	1.2582
			1 850	1.2582
			2 600	1.2582
16/07/2025	17:31:06.420	5 560		1.2582
			1 000	1.2582
			1 060	1.2582
			4 560	1.2582
			3 000	1.2582
			1 500	1.2582
16/07/2025	17:31:06.223	600		1.265
			600	1.265
			600	1.265
16/07/2025	17:30:45.185	12 100		1.27
			5 000	1.27
			3 000	1.27
			700	1.27
			2 500	1.27
			12 100	1.27
			900	1.27
16/07/2025	17:30:44.651	15 000		1.2738
			15 000	1.2738
			15 000	1.2738
16/07/2025	17:30:21.545	10 652		1.275
			10 652	1.275
			9 902	1.275
			750	1.275
16/07/2025	17:28:33.911	184		1.2764
			184	1.2764
			184	1.2764
16/07/2025	17:25:37.322	1 000		1.2756
			1 000	1.2756
			1 000	1.2756
16/07/2025	17:23:59.838	18		1.2702
			18	1.2702
			18	1.2702
16/07/2025	17:23:30.132	2 000		1.2766
			2 000	1.2766
			2 000	1.2766
16/07/2025	17:19:04.037	5 000		1.28
			5 000	1.28
			5 000	1.28
16/07/2025	17:16:44.495	4 750		1.275
			2 000	1.275
			650	1.275
			4 750	1.275
			2 100	1.275
16/07/2025	17:16:44.268	13 700		1.275
			3 333	1.275
			4 000	1.275
			1 000	1.275
			500	1.275
			1 500	1.275
			330	1.275
			3 000	1.275
			500	1.275
			1 000	1.275
			1 200	1.275
			300	1.275
			175	1.275
			8 000	1.275
			1 000	1.275
			1 562	1.275
16/07/2025	17:16:43.968	10 150		1.29
			300	1.29
			5 300	1.29
			10 150	1.29
			2 000	1.29
			300	1.29
			1 000	1.29
			700	1.29
			50	1.29
			500	1.29
16/07/2025	17:16:39.954	10 972		1.295
			10 972	1.295
			7 722	1.295
			3 250	1.295
16/07/2025	17:16:02.361	5 294		1.30
			2 294	1.30
			5 294	1.30
			3 000	1.30
16/07/2025	17:11:47.787	80		1.3006
			80	1.3006
			80	1.3006
16/07/2025	17:10:44.442	1 000		1.30
			1 000	1.30
			1 000	1.30
16/07/2025	17:09:19.867	1 000		1.30
			1 000	1.30
			1 000	1.30
16/07/2025	17:04:28.564	945		1.30
			945	1.30
			945	1.30
16/07/2025	17:01:10.380	2 800		1.3036
			2 800	1.3036
			2 800	1.3036
16/07/2025	16:59:07.077	11 100		1.30
			11 100	1.30
			8 100	1.30
			3 000	1.30
16/07/2025	16:58:02.161	2 407		1.30
			638	1.30
			50	1.30
			500	1.30
			50	1.30
			144	1.30
			25	1.30
			65	1.30
			1 000	1.30
			542	1.30
			1 000	1.30
			800	1.30
16/07/2025	16:58:02.142	23		1.30
			23	1.30
			23	1.30
16/07/2025	16:54:24.871	5 000		1.3042
			5 000	1.3042
			5 000	1.3042
16/07/2025	16:54:24.806	200		1.309
			200	1.309
			200	1.309
16/07/2025	16:54:24.687	20 000		1.31
			20 000	1.31
			20 000	1.31
16/07/2025	16:51:10.199	166		1.3148
			166	1.3148
			166	1.3148
16/07/2025	16:50:30.935	17 438		1.3044
			350	1.3044
			17 088	1.3044
			17 438	1.3044
16/07/2025	16:49:55.009	940		1.3146
			940	1.3146
			940	1.3146
16/07/2025	16:47:03.786	200		1.3044
			200	1.3044
			200	1.3044
16/07/2025	16:40:46.201	39		1.3156
			39	1.3156
			39	1.3156
16/07/2025	16:37:13.272	2 000		1.3146
			2 000	1.3146
			2 000	1.3146
16/07/2025	16:36:48.555	2 150		1.3048
			2 150	1.3048
			2 150	1.3048
16/07/2025	16:35:24.890	20		1.3156
			20	1.3156
			20	1.3156
16/07/2025	16:30:36.850	224		1.3208
			224	1.3208
			224	1.3208
16/07/2025	16:25:37.862	157		1.321
			157	1.321
			157	1.321
16/07/2025	16:24:21.078	24		1.3218
			24	1.3218
			24	1.3218
16/07/2025	16:23:28.938	2 150		1.3298
			2 150	1.3298
			2 150	1.3298
16/07/2025	16:18:41.755	1 000		1.3298
			1 000	1.3298
			1 000	1.3298
16/07/2025	16:15:51.706	100		1.323
			100	1.323
			100	1.323
16/07/2025	16:10:27.331	11 100		1.3232
			11 100	1.3232
			11 100	1.3232
16/07/2025	16:08:24.671	82		1.3232
			82	1.3232
			82	1.3232
16/07/2025	16:04:35.206	529		1.3044
			529	1.3044
			529	1.3044
16/07/2025	16:03:23.148	15 000		1.3146
			15 000	1.3146
			15 000	1.3146
16/07/2025	16:01:09.770	37 000		1.3044
			3 000	1.3044
			23 000	1.3044
			9 296	1.3044
			37 000	1.3044
			1 704	1.3044
16/07/2025	16:00:31.398	1		1.314
			1	1.314
			1	1.314
16/07/2025	16:00:08.422	238		1.314
			238	1.314
			238	1.314
16/07/2025	15:59:43.205	2 000		1.31
			2 000	1.31
			1 000	1.31
			1 000	1.31
16/07/2025	15:59:43.172	394		1.3044
			394	1.3044
			394	1.3044
16/07/2025	15:58:22.395	14 000		1.324
			14 000	1.324
			14 000	1.324
16/07/2025	15:56:23.795	600		1.3238
			600	1.3238
			600	1.3238
16/07/2025	15:56:06.503	16 439		1.3132
			3 939	1.3132
			8 500	1.3132
			16 439	1.3132
			4 000	1.3132
16/07/2025	15:55:49.727	600		1.3234
			600	1.3234
			600	1.3234
16/07/2025	15:50:05.187	2 500		1.325
			2 500	1.325
			2 500	1.325
16/07/2025	15:49:16.999	2 500		1.3252
			2 500	1.3252
			2 500	1.3252
16/07/2025	15:46:47.691	1 531		1.3208
			1 531	1.3208
			1 531	1.3208
16/07/2025	15:41:15.419	10 000		1.3222
			10 000	1.3222
			10 000	1.3222
16/07/2025	15:41:06.306	1 000		1.3222
			1 000	1.3222
			1 000	1.3222
16/07/2025	15:40:49.882	15 000		1.332
			15 000	1.332
			15 000	1.332
16/07/2025	15:39:37.265	2 280		1.3202
			2 280	1.3202
			2 280	1.3202
16/07/2025	15:39:37.230	1 000		1.3202
			1 000	1.3202
			1 000	1.3202
16/07/2025	15:30:33.282	1 921		1.3226
			1 921	1.3226
			1 921	1.3226
16/07/2025	15:28:39.587	2 000		1.333
			2 000	1.333
			2 000	1.333
16/07/2025	15:27:52.769	3 700		1.3442
			3 700	1.3442
			700	1.3442
			3 000	1.3442
16/07/2025	15:27:43.655	1 500		1.338
			1 500	1.338
			1 500	1.338
16/07/2025	15:27:40.785	2 000		1.3366
			2 000	1.3366
			2 000	1.3366
16/07/2025	15:18:01.829	1 500		1.33
			1 500	1.33
			1 500	1.33
16/07/2025	15:13:42.627	1 000		1.33
			1 000	1.33
			1 000	1.33
16/07/2025	15:12:37.076	400		1.3276
			400	1.3276
			400	1.3276
16/07/2025	15:06:03.508	2		1.3276
			2	1.3276
			2	1.3276
16/07/2025	15:01:39.210	500		1.3276
			500	1.3276
			500	1.3276
16/07/2025	14:59:36.416	95		1.33
			95	1.33
			95	1.33
16/07/2025	14:53:56.723	1 850		1.33
			1 850	1.33
			1 850	1.33
16/07/2025	14:49:29.208	49		1.33
			49	1.33
			49	1.33
16/07/2025	14:42:15.274	26		1.3276
			26	1.3276
			26	1.3276
16/07/2025	14:42:00.461	30		1.3276
			30	1.3276
			30	1.3276
16/07/2025	14:41:46.157	500		1.3276
			500	1.3276
			500	1.3276
16/07/2025	14:37:14.941	75		1.3276
			75	1.3276
			75	1.3276
16/07/2025	14:36:09.405	2 255		1.33
			2 255	1.33
			2 255	1.33
16/07/2025	14:35:44.737	1 000		1.33
			1 000	1.33
			1 000	1.33
16/07/2025	14:34:47.791	5 294		1.33
			5 294	1.33
			5 294	1.33
16/07/2025	14:32:07.207	100		1.3308
			100	1.3308
			100	1.3308
16/07/2025	14:30:58.199	1 000		1.33
			1 000	1.33
			1 000	1.33
16/07/2025	14:30:29.183	2 500		1.3282
			2 500	1.3282
			2 500	1.3282
16/07/2025	14:26:12.096	1 000		1.3274
			1 000	1.3274
			1 000	1.3274
16/07/2025	14:23:48.813	2 000		1.3278
			2 000	1.3278
			2 000	1.3278
16/07/2025	14:16:39.347	10		1.318
			10	1.318
			10	1.318
16/07/2025	14:11:21.990	4 000		1.3286
			4 000	1.3286
			4 000	1.3286
16/07/2025	14:07:34.491	25		1.316
			25	1.316
			25	1.316
16/07/2025	14:07:20.288	65		1.3122
			65	1.3122
			65	1.3122
16/07/2025	14:07:11.243	200		1.3162
			200	1.3162
			200	1.3162
16/07/2025	14:02:28.924	29		1.3122
			29	1.3122
			29	1.3122
16/07/2025	14:00:12.535	2 750		1.3174
			2 750	1.3174
			2 750	1.3174
16/07/2025	13:58:47.602	50		1.313
			50	1.313
			50	1.313
16/07/2025	13:58:28.631	3 797		1.3174
			3 797	1.3174
			3 797	1.3174
16/07/2025	13:54:17.961	350		1.3128
			350	1.3128
			350	1.3128
16/07/2025	13:53:13.018	1 900		1.3184
			1 900	1.3184
			1 900	1.3184
16/07/2025	13:46:55.946	1 000		1.3172
			1 000	1.3172
			1 000	1.3172
16/07/2025	13:38:40.372	10		1.3122
			10	1.3122
			10	1.3122
16/07/2025	13:30:47.655	2 000		1.3212
			2 000	1.3212
			2 000	1.3212
16/07/2025	13:25:23.261	12		1.32
			12	1.32
			12	1.32
16/07/2025	13:24:56.728	5 000		1.32
			5 000	1.32
			5 000	1.32
16/07/2025	13:16:38.806	2		1.3182
			2	1.3182
			2	1.3182
16/07/2025	13:14:00.340	7 000		1.3182
			7 000	1.3182
			7 000	1.3182
16/07/2025	13:12:53.196	7 000		1.324
			7 000	1.324
			7 000	1.324
16/07/2025	13:12:35.384	1		1.324
			1	1.324
			1	1.324
16/07/2025	13:12:34.580	3 776		1.324
			3 776	1.324
			3 776	1.324
16/07/2025	13:05:40.319	1 500		1.324
			1 500	1.324
			1 500	1.324
16/07/2025	13:05:33.198	23 050		1.3242
			151	1.3242
			22 899	1.3242
			23 050	1.3242
16/07/2025	13:05:23.505	7 000		1.3242
			7 000	1.3242
			7 000	1.3242
16/07/2025	13:04:55.916	2 950		1.3242
			2 500	1.3242
			2 950	1.3242
			250	1.3242
			200	1.3242
16/07/2025	12:52:19.042	4 000		1.33
			4 000	1.33
			4 000	1.33
16/07/2025	12:52:11.159	7 000		1.33
			7 000	1.33
			7 000	1.33
16/07/2025	12:51:55.152	1 000		1.3228
			1 000	1.3228
			1 000	1.3228
16/07/2025	12:51:51.059	2 500		1.3228
			2 500	1.3228
			2 500	1.3228
16/07/2025	12:49:22.213	7 000		1.33
			7 000	1.33
			7 000	1.33
16/07/2025	12:46:06.749	75		1.3348
			75	1.3348
			75	1.3348
16/07/2025	12:45:52.715	3 000		1.3392
			3 000	1.3392
			3 000	1.3392
16/07/2025	12:38:51.156	14		1.3392
			14	1.3392
			14	1.3392
16/07/2025	12:38:24.720	80		1.3392
			80	1.3392
			80	1.3392
16/07/2025	12:37:34.335	2		1.3326
			2	1.3326
			2	1.3326
16/07/2025	12:36:05.566	38		1.3444
			38	1.3444
			38	1.3444
16/07/2025	12:35:06.673	7 000		1.3402
			7 000	1.3402
			7 000	1.3402
16/07/2025	12:34:55.949	3 996		1.341
			3 996	1.341
			3 996	1.341
16/07/2025	12:34:55.558	7 000		1.341
			7 000	1.341
			7 000	1.341
16/07/2025	12:34:39.950	7 000		1.341
			7 000	1.341
			7 000	1.341
16/07/2025	12:34:39.409	4		1.341
			4	1.341
			4	1.341
16/07/2025	12:32:53.223	5 000		1.341
			5 000	1.341
			5 000	1.341
16/07/2025	12:30:18.293	500		1.3448
			500	1.3448
			500	1.3448
16/07/2025	12:23:39.498	2 500		1.3448
			2 500	1.3448
			2 500	1.3448
16/07/2025	12:23:16.759	80		1.3448
			80	1.3448
			80	1.3448
16/07/2025	12:20:48.789	500		1.345
			500	1.345
			500	1.345
16/07/2025	12:20:19.407	43		1.341
			43	1.341
			43	1.341
16/07/2025	12:16:40.631	120		1.3408
			120	1.3408
			120	1.3408
16/07/2025	12:12:04.150	1 000		1.3406
			1 000	1.3406
			1 000	1.3406
16/07/2025	12:11:47.620	250		1.3448
			250	1.3448
			225	1.3448
			25	1.3448
16/07/2025	12:04:45.458	31		1.3422
			31	1.3422
			31	1.3422
16/07/2025	12:02:01.260	500		1.3404
			500	1.3404
			500	1.3404
16/07/2025	12:00:32.437	1 500		1.3404
			1 500	1.3404
			1 500	1.3404
16/07/2025	11:58:58.632	2 000		1.3448
			2 000	1.3448
			2 000	1.3448
16/07/2025	11:58:37.367	744		1.3448
			744	1.3448
			744	1.3448
16/07/2025	11:56:01.530	3 000		1.3448
			3 000	1.3448
			3 000	1.3448
16/07/2025	11:50:51.344	500		1.345
			500	1.345
			500	1.345
16/07/2025	11:48:11.896	1 700		1.3448
			1 700	1.3448
			1 700	1.3448
16/07/2025	11:45:13.502	2 000		1.342
			2 000	1.342
			2 000	1.342
16/07/2025	11:44:51.382	740		1.343
			740	1.343
			740	1.343
16/07/2025	11:42:31.829	3 950		1.34
			3 950	1.34
			3 950	1.34
16/07/2025	11:41:48.292	7 000		1.341
			7 000	1.341
			7 000	1.341
16/07/2025	11:23:16.756	21		1.3322
			21	1.3322
			21	1.3322
16/07/2025	11:22:11.022	1 000		1.34
			1 000	1.34
			1 000	1.34
16/07/2025	11:21:32.460	7 483		1.341
			7 483	1.341
			7 483	1.341
16/07/2025	11:21:21.857	1 000		1.341
			1 000	1.341
			1 000	1.341
16/07/2025	11:18:37.342	3 000		1.341
			3 000	1.341
			3 000	1.341
16/07/2025	11:18:30.650	7 000		1.341
			7 000	1.341
			7 000	1.341
16/07/2025	11:13:27.096	2 000		1.3422
			2 000	1.3422
			2 000	1.3422
16/07/2025	11:13:22.708	5 000		1.3422
			5 000	1.3422
			5 000	1.3422
16/07/2025	11:13:22.502	455		1.3422
			455	1.3422
			455	1.3422
16/07/2025	11:13:16.826	7 000		1.3422
			7 000	1.3422
			7 000	1.3422
16/07/2025	11:07:19.607	3 400		1.3434
			2 575	1.3434
			3 400	1.3434
			825	1.3434
16/07/2025	11:07:08.379	50		1.3364
			50	1.3364
			50	1.3364
16/07/2025	10:59:31.185	2 200		1.3364
			2 200	1.3364
			2 200	1.3364
16/07/2025	10:57:00.401	1 000		1.3366
			1 000	1.3366
			1 000	1.3366
16/07/2025	10:54:51.713	200		1.3398
			200	1.3398
			200	1.3398
16/07/2025	10:53:52.999	2 200		1.34
			2 200	1.34
			2 200	1.34
16/07/2025	10:50:03.788	2 000		1.34
			2 000	1.34
			2 000	1.34
16/07/2025	10:50:03.746	3 225		1.34
			3 225	1.34
			3 225	1.34
16/07/2025	10:49:41.566	6 482		1.338
			6 482	1.338
			6 482	1.338
16/07/2025	10:49:35.636	1 686		1.338
			1 686	1.338
			1 686	1.338
16/07/2025	10:49:35.618	1 832		1.338
			1 832	1.338
			1 832	1.338
16/07/2025	10:49:35.260	3 000		1.3364
			3 000	1.3364
			3 000	1.3364
16/07/2025	10:49:06.331	7 000		1.336
			7 000	1.336
			7 000	1.336
16/07/2025	10:45:11.994	3 950		1.3358
			3 950	1.3358
			3 950	1.3358
16/07/2025	10:45:04.792	7 000		1.3358
			7 000	1.3358
			7 000	1.3358
16/07/2025	10:44:40.775	3 000		1.334
			3 000	1.334
			3 000	1.334
16/07/2025	10:44:33.478	7 000		1.334
			7 000	1.334
			7 000	1.334
16/07/2025	10:44:04.731	200		1.334
			200	1.334
			200	1.334
16/07/2025	10:40:45.938	1 500		1.3398
			25	1.3398
			1 475	1.3398
			1 500	1.3398
16/07/2025	10:40:34.127	2 500		1.3378
			2 500	1.3378
			2 500	1.3378
16/07/2025	10:39:20.095	1 907		1.3378
			1 500	1.3378
			407	1.3378
			1 907	1.3378
16/07/2025	10:35:51.875	1 500		1.338
			1 500	1.338
			1 500	1.338
16/07/2025	10:34:32.309	7 000		1.3358
			7 000	1.3358
			7 000	1.3358
16/07/2025	10:33:11.034	13		1.3398
			13	1.3398
			13	1.3398
16/07/2025	10:30:57.018	7 000		1.336
			7 000	1.336
			7 000	1.336
16/07/2025	10:30:22.379	5 000		1.3398
			5 000	1.3398
			5 000	1.3398
16/07/2025	10:29:40.876	1 000		1.3398
			1 000	1.3398
			1 000	1.3398
16/07/2025	10:28:53.888	1 272		1.3398
			1 272	1.3398
			1 272	1.3398
16/07/2025	10:28:15.259	2 000		1.3398
			2 000	1.3398
			2 000	1.3398
16/07/2025	10:26:44.216	200		1.3398
			200	1.3398
			200	1.3398
16/07/2025	10:19:17.562	1 045		1.336
			1 045	1.336
			1 045	1.336
16/07/2025	10:19:03.505	100		1.3398
			100	1.3398
			100	1.3398

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

ASML Holding N.V.

Bid: 647.40 / Ask: 648.90
Volume: 112 133
-8.49%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice