Tradegate Exchange

Intel Corp.

522

425

28.435

Date	Time	Volume	Order Volume	Price
31/05/2024	21:58:41.155	200		28.435
			200	28.435
			200	28.435
31/05/2024	21:56:45.547	50		28.475
			50	28.475
			50	28.475
31/05/2024	21:54:58.434	1 000		28.50
			1 000	28.50
			1 000	28.50
31/05/2024	21:54:37.154	100		28.495
			100	28.495
			100	28.495
31/05/2024	21:54:30.425	100		28.545
			100	28.545
			100	28.545
31/05/2024	21:54:30.223	25		28.50
			25	28.50
			10	28.50
			15	28.50
31/05/2024	21:50:25.735	217		28.30
			217	28.30
			217	28.30
31/05/2024	21:49:17.837	179		28.27
			179	28.27
			179	28.27
31/05/2024	21:48:57.835	100		28.26
			100	28.26
			100	28.26
31/05/2024	21:47:45.128	75		28.22
			75	28.22
			75	28.22
31/05/2024	21:47:02.184	1 718		28.19
			1 718	28.19
			1 718	28.19
31/05/2024	21:46:14.545	17		28.20
			17	28.20
			17	28.20
31/05/2024	21:46:06.894	284		28.205
			284	28.205
			284	28.205
31/05/2024	21:44:35.609	10		28.205
			10	28.205
			10	28.205
31/05/2024	21:44:16.593	150		28.20
			150	28.20
			50	28.20
			100	28.20
31/05/2024	21:44:12.746	100		28.19
			100	28.19
			100	28.19
31/05/2024	21:41:15.949	75		28.14
			75	28.14
			75	28.14
31/05/2024	21:37:41.761	1 300		28.08
			1 300	28.08
			1 300	28.08
31/05/2024	21:37:41.604	2 850		28.08
			2 850	28.08
			2 850	28.08
31/05/2024	21:37:34.380	2 850		28.08
			2 850	28.08
			2 850	28.08
31/05/2024	21:33:35.515	170		28.10
			70	28.10
			170	28.10
			100	28.10
31/05/2024	21:28:36.063	107		28.09
			107	28.09
			107	28.09
31/05/2024	21:24:24.712	100		28.05
			100	28.05
			100	28.05
31/05/2024	21:21:52.070	500		27.995
			500	27.995
			500	27.995
31/05/2024	21:19:39.391	50		28.02
			50	28.02
			50	28.02
31/05/2024	21:17:07.999	300		28.02
			300	28.02
			300	28.02
31/05/2024	21:16:30.690	275		27.99
			275	27.99
			275	27.99
31/05/2024	21:09:14.621	50		27.945
			50	27.945
			50	27.945
31/05/2024	21:09:06.983	50		27.915
			50	27.915
			50	27.915
31/05/2024	21:07:33.319	18		27.945
			18	27.945
			18	27.945
31/05/2024	20:54:30.110	100		27.92
			100	27.92
			100	27.92
31/05/2024	20:46:04.354	2		27.97
			2	27.97
			2	27.97
31/05/2024	20:33:34.576	100		27.865
			100	27.865
			100	27.865
31/05/2024	20:31:01.921	4		27.83
			4	27.83
			4	27.83
31/05/2024	20:29:32.706	25		27.875
			25	27.875
			25	27.875
31/05/2024	20:24:18.339	1 075		27.865
			1 075	27.865
			1 075	27.865
31/05/2024	20:13:26.110	100		27.835
			100	27.835
			100	27.835
31/05/2024	20:09:59.951	300		27.80
			300	27.80
			300	27.80
31/05/2024	19:55:26.987	40		27.85
			40	27.85
			40	27.85
31/05/2024	19:55:14.264	40		27.845
			40	27.845
			40	27.845
31/05/2024	19:52:18.274	71		27.87
			71	27.87
			71	27.87
31/05/2024	19:44:41.971	1		27.895
			1	27.895
			1	27.895
31/05/2024	19:37:17.140	12		27.92
			12	27.92
			12	27.92
31/05/2024	19:34:42.086	30		27.895
			30	27.895
			30	27.895
31/05/2024	19:33:41.525	75		27.925
			75	27.925
			75	27.925
31/05/2024	19:33:02.723	60		27.945
			60	27.945
			60	27.945
31/05/2024	19:26:36.933	100		27.85
			100	27.85
			100	27.85
31/05/2024	19:22:29.624	200		27.79
			200	27.79
			200	27.79
31/05/2024	19:15:54.686	5		27.755
			5	27.755
			5	27.755
31/05/2024	19:13:59.180	4		27.785
			4	27.785
			4	27.785
31/05/2024	19:13:48.418	60		27.795
			60	27.795
			60	27.795
31/05/2024	19:12:15.450	10		27.755
			10	27.755
			10	27.755
31/05/2024	19:09:34.806	20		27.77
			2	27.77
			20	27.77
			18	27.77
31/05/2024	19:08:35.533	50		27.715
			7	27.715
			43	27.715
			50	27.715
31/05/2024	19:05:32.689	55		27.735
			55	27.735
			55	27.735
31/05/2024	19:00:26.845	60		27.70
			60	27.70
			60	27.70
31/05/2024	18:57:09.032	30		27.705
			30	27.705
			30	27.705
31/05/2024	18:55:58.589	20		27.705
			20	27.705
			20	27.705
31/05/2024	18:54:22.888	35		27.68
			35	27.68
			35	27.68
31/05/2024	18:53:28.285	37		27.71
			37	27.71
			37	27.71
31/05/2024	18:51:24.354	50		27.71
			50	27.71
			50	27.71
31/05/2024	18:49:55.279	5		27.725
			5	27.725
			5	27.725
31/05/2024	18:48:45.456	250		27.71
			250	27.71
			250	27.71
31/05/2024	18:45:35.213	50		27.73
			50	27.73
			50	27.73
31/05/2024	18:42:46.959	72		27.74
			72	27.74
			72	27.74
31/05/2024	18:41:43.069	1		27.725
			1	27.725
			1	27.725
31/05/2024	18:39:57.921	10		27.68
			10	27.68
			10	27.68
31/05/2024	18:39:26.584	70		27.685
			70	27.685
			70	27.685
31/05/2024	18:39:07.005	32		27.71
			32	27.71
			32	27.71
31/05/2024	18:35:35.926	400		27.68
			30	27.68
			400	27.68
			370	27.68
31/05/2024	18:32:05.542	250		27.67
			228	27.67
			250	27.67
			22	27.67
31/05/2024	18:31:23.376	25		27.69
			25	27.69
			25	27.69
31/05/2024	18:21:45.484	350		27.655
			350	27.655
			350	27.655
31/05/2024	18:20:28.709	4		27.675
			4	27.675
			4	27.675
31/05/2024	18:19:07.947	36		27.705
			36	27.705
			36	27.705
31/05/2024	18:18:13.913	10		27.705
			10	27.705
			10	27.705
31/05/2024	18:17:28.492	100		27.685
			64	27.685
			36	27.685
			100	27.685
31/05/2024	18:17:07.832	1 000		27.72
			1 000	27.72
			1 000	27.72
31/05/2024	18:10:02.833	36		27.72
			36	27.72
			36	27.72
31/05/2024	18:09:07.993	50		27.75
			50	27.75
			50	27.75
31/05/2024	18:05:06.059	200		27.785
			200	27.785
			200	27.785
31/05/2024	18:05:05.022	4		27.785
			4	27.785
			4	27.785
31/05/2024	18:03:49.585	100		27.775
			100	27.775
			100	27.775
31/05/2024	18:03:08.498	35		27.765
			35	27.765
			35	27.765
31/05/2024	18:03:01.647	100		27.735
			100	27.735
			100	27.735
31/05/2024	18:02:31.731	25		27.73
			3	27.73
			22	27.73
			25	27.73
31/05/2024	18:00:08.280	700		27.725
			700	27.725
			75	27.725
			625	27.725
31/05/2024	17:55:21.495	30		27.755
			30	27.755
			30	27.755
31/05/2024	17:53:45.388	100		27.79
			100	27.79
			100	27.79
31/05/2024	17:53:38.745	150		27.755
			150	27.755
			150	27.755
31/05/2024	17:53:03.481	36		27.79
			36	27.79
			36	27.79
31/05/2024	17:50:20.327	75		27.79
			75	27.79
			75	27.79
31/05/2024	17:48:38.807	350		27.78
			350	27.78
			350	27.78
31/05/2024	17:47:17.992	21		27.77
			21	27.77
			21	27.77
31/05/2024	17:46:51.487	2 000		27.80
			2 000	27.80
			2 000	27.80
31/05/2024	17:46:41.991	60		27.80
			60	27.80
			60	27.80
31/05/2024	17:44:02.565	1		27.79
			1	27.79
			1	27.79
31/05/2024	17:43:39.943	35		27.81
			35	27.81
			35	27.81
31/05/2024	17:43:26.843	12		27.81
			12	27.81
			12	27.81
31/05/2024	17:43:21.650	55		27.80
			55	27.80
			55	27.80
31/05/2024	17:42:54.726	143		27.81
			143	27.81
			143	27.81
31/05/2024	17:42:41.703	5		27.82
			5	27.82
			5	27.82
31/05/2024	17:41:15.681	68		27.795
			68	27.795
			43	27.795
			25	27.795
31/05/2024	17:38:18.486	5		27.855
			5	27.855
			5	27.855
31/05/2024	17:38:17.239	9		27.855
			9	27.855
			9	27.855
31/05/2024	17:37:49.321	1 900		27.83
			1 900	27.83
			1 900	27.83
31/05/2024	17:35:08.567	50		27.81
			50	27.81
			50	27.81
31/05/2024	17:34:16.031	100		27.82
			100	27.82
			100	27.82
31/05/2024	17:31:29.294	35		27.815
			35	27.815
			35	27.815
31/05/2024	17:30:23.523	200		27.815
			200	27.815
			200	27.815
31/05/2024	17:29:46.440	240		27.795
			240	27.795
			240	27.795
31/05/2024	17:28:52.699	100		27.84
			100	27.84
			100	27.84
31/05/2024	17:27:31.834	700		27.80
			700	27.80
			700	27.80
31/05/2024	17:27:04.741	252		27.795
			252	27.795
			252	27.795
31/05/2024	17:26:06.337	50		27.795
			50	27.795
			50	27.795
31/05/2024	17:22:35.687	1 360		27.765
			1 360	27.765
			1 360	27.765
31/05/2024	17:22:23.743	2 890		27.76
			2 890	27.76
			2 890	27.76
31/05/2024	17:22:04.485	37		27.775
			37	27.775
			37	27.775
31/05/2024	17:19:59.881	30		27.79
			30	27.79
			30	27.79
31/05/2024	17:19:56.033	3		27.79
			3	27.79
			3	27.79
31/05/2024	17:18:13.004	50		27.745
			50	27.745
			50	27.745
31/05/2024	17:16:05.484	589		27.76
			589	27.76
			589	27.76
31/05/2024	17:15:18.505	270		27.75
			270	27.75
			270	27.75
31/05/2024	17:14:55.710	160		27.775
			160	27.775
			160	27.775
31/05/2024	17:09:56.157	35		27.765
			35	27.765
			35	27.765
31/05/2024	17:08:24.233	185		27.745
			185	27.745
			185	27.745
31/05/2024	17:07:55.808	150		27.73
			150	27.73
			150	27.73
31/05/2024	17:06:25.097	18		27.725
			18	27.725
			18	27.725
31/05/2024	17:05:35.995	100		27.705
			100	27.705
			100	27.705
31/05/2024	17:03:05.366	9		27.675
			9	27.675
			9	27.675
31/05/2024	17:02:17.093	575		27.68
			500	27.68
			75	27.68
			575	27.68
31/05/2024	17:02:13.892	60		27.69
			60	27.69
			60	27.69
31/05/2024	17:02:12.277	516		27.70
			516	27.70
			120	27.70
			350	27.70
			36	27.70
			10	27.70
31/05/2024	17:01:34.721	95		27.715
			95	27.715
			95	27.715
31/05/2024	16:54:40.386	30		27.705
			30	27.705
			30	27.705
31/05/2024	16:53:56.187	100		27.705
			100	27.705
			100	27.705
31/05/2024	16:49:45.759	300		27.705
			300	27.705
			300	27.705
31/05/2024	16:47:30.512	75		27.73
			75	27.73
			75	27.73
31/05/2024	16:41:15.931	100		27.74
			100	27.74
			100	27.74
31/05/2024	16:40:24.683	37		27.71
			37	27.71
			37	27.71
31/05/2024	16:38:51.640	280		27.71
			280	27.71
			280	27.71
31/05/2024	16:34:48.662	850		27.755
			850	27.755
			850	27.755
31/05/2024	16:33:07.835	25		27.795
			25	27.795
			25	27.795
31/05/2024	16:28:00.229	100		27.73
			100	27.73
			100	27.73
31/05/2024	16:27:48.140	10		27.73
			10	27.73
			10	27.73
31/05/2024	16:27:45.704	30		27.74
			30	27.74
			30	27.74
31/05/2024	16:26:07.387	48		27.735
			48	27.735
			48	27.735
31/05/2024	16:25:45.031	38		27.745
			38	27.745
			38	27.745
31/05/2024	16:25:19.581	36		27.715
			36	27.715
			36	27.715
31/05/2024	16:24:26.112	198		27.70
			198	27.70
			73	27.70
			125	27.70
31/05/2024	16:23:34.422	361		27.71
			361	27.71
			361	27.71
31/05/2024	16:20:04.865	35		27.71
			35	27.71
			35	27.71
31/05/2024	16:19:42.298	5		27.70
			5	27.70
			5	27.70
31/05/2024	16:17:19.362	75		27.71
			75	27.71
			75	27.71
31/05/2024	16:16:29.059	100		27.75
			100	27.75
			100	27.75
31/05/2024	16:15:58.986	200		27.74
			200	27.74
			200	27.74
31/05/2024	16:14:37.766	200		27.75
			200	27.75
			200	27.75
31/05/2024	16:13:49.495	99		27.73
			99	27.73
			35	27.73
			64	27.73
31/05/2024	16:11:16.161	72		27.755
			72	27.755
			72	27.755
31/05/2024	16:07:35.994	22		27.815
			22	27.815
			22	27.815
31/05/2024	16:05:56.515	23		27.735
			23	27.735
			13	27.735
			10	27.735
31/05/2024	16:05:54.010	180		27.77
			180	27.77
			180	27.77
31/05/2024	16:04:41.594	700		27.80
			700	27.80
			700	27.80
31/05/2024	16:03:58.198	10		27.785
			10	27.785
			10	27.785
31/05/2024	16:01:07.891	200		27.675
			200	27.675
			200	27.675
31/05/2024	16:00:49.744	2 861		27.70
			722	27.70
			200	27.70
			30	27.70
			1 000	27.70
			2 861	27.70
			70	27.70
			181	27.70
			12	27.70
			361	27.70
			18	27.70
			50	27.70
			100	27.70
			50	27.70
			42	27.70
			25	27.70
31/05/2024	16:00:45.538	1 250		27.71
			250	27.71
			1 250	27.71
			1 000	27.71
31/05/2024	16:00:32.014	225		27.72
			225	27.72
			125	27.72
			100	27.72
31/05/2024	16:00:21.074	110		27.76
			110	27.76
			110	27.76
31/05/2024	16:00:05.180	2 890		27.76
			2 890	27.76
			2 890	27.76
31/05/2024	15:55:36.799	1		27.74
			1	27.74
			1	27.74
31/05/2024	15:53:59.236	600		27.75
			600	27.75
			600	27.75
31/05/2024	15:53:53.613	400		27.75
			400	27.75
			400	27.75
31/05/2024	15:53:22.885	80		27.76
			80	27.76
			80	27.76
31/05/2024	15:52:37.044	15		27.79
			15	27.79
			15	27.79
31/05/2024	15:52:24.269	12		27.79
			12	27.79
			12	27.79
31/05/2024	15:52:01.330	5		27.795
			5	27.795
			5	27.795
31/05/2024	15:51:55.637	1		27.825
			1	27.825
			1	27.825
31/05/2024	15:51:06.588	100		27.80
			100	27.80
			100	27.80
31/05/2024	15:46:48.504	100		27.855
			100	27.855
			100	27.855
31/05/2024	15:46:31.071	66		27.875
			66	27.875
			66	27.875
31/05/2024	15:46:22.748	50		27.885
			50	27.885
			50	27.885
31/05/2024	15:44:30.062	5		27.995
			5	27.995
			5	27.995
31/05/2024	15:40:08.405	335		27.93
			335	27.93
			335	27.93
31/05/2024	15:38:23.360	100		27.965
			100	27.965
			100	27.965
31/05/2024	15:37:32.561	100		27.965
			100	27.965
			100	27.965
31/05/2024	15:37:30.280	35		27.965
			35	27.965
			35	27.965
31/05/2024	15:36:37.159	1		27.825
			1	27.825
			1	27.825
31/05/2024	15:34:38.493	100		27.735
			100	27.735
			100	27.735
31/05/2024	15:32:43.971	345		27.74
			300	27.74
			345	27.74
			45	27.74
31/05/2024	15:32:43.669	264		27.75
			14	27.75
			250	27.75
			264	27.75
31/05/2024	15:31:41.146	200		27.78
			200	27.78
			200	27.78
31/05/2024	15:31:11.140	35		27.77
			35	27.77
			35	27.77
31/05/2024	15:30:49.638	30		27.80
			30	27.80
			30	27.80
31/05/2024	15:28:27.624	15		27.785
			15	27.785
			15	27.785
31/05/2024	15:24:49.650	140		27.795
			140	27.795
			140	27.795
31/05/2024	15:23:54.689	20		27.795
			20	27.795
			20	27.795
31/05/2024	15:23:45.394	75		27.795
			75	27.795
			75	27.795
31/05/2024	15:21:02.603	10		27.76
			10	27.76
			10	27.76
31/05/2024	15:20:21.680	200		27.80
			200	27.80
			200	27.80
31/05/2024	15:19:46.551	1		27.815
			1	27.815
			1	27.815
31/05/2024	15:19:28.300	100		27.815
			100	27.815
			100	27.815
31/05/2024	15:18:37.524	410		27.815
			410	27.815
			410	27.815
31/05/2024	15:10:59.060	350		27.80
			350	27.80
			350	27.80
31/05/2024	15:08:53.161	17		27.805
			17	27.805
			17	27.805
31/05/2024	15:05:33.972	12		27.80
			12	27.80
			12	27.80
31/05/2024	15:04:49.005	100		27.80
			100	27.80
			100	27.80
31/05/2024	15:02:34.648	90		27.81
			90	27.81
			90	27.81
31/05/2024	15:02:09.631	40		27.76
			40	27.76
			40	27.76
31/05/2024	14:53:36.611	10		27.745
			10	27.745
			10	27.745
31/05/2024	14:50:27.158	10		27.78
			10	27.78
			10	27.78
31/05/2024	14:50:03.393	37		27.78
			37	27.78
			37	27.78
31/05/2024	14:48:55.463	125		27.785
			125	27.785
			125	27.785
31/05/2024	14:39:37.518	2 827		27.78
			2 827	27.78
			2 827	27.78
31/05/2024	14:39:16.347	720		27.78
			720	27.78
			720	27.78
31/05/2024	14:38:50.734	11		27.775
			11	27.775
			11	27.775
31/05/2024	14:38:30.119	40		27.775
			40	27.775
			40	27.775
31/05/2024	14:37:46.839	25		27.775
			25	27.775
			25	27.775
31/05/2024	14:35:43.114	200		27.775
			200	27.775
			200	27.775
31/05/2024	14:30:10.158	720		27.775
			720	27.775
			720	27.775
31/05/2024	14:26:37.485	100		27.765
			100	27.765
			100	27.765
31/05/2024	14:26:25.992	290		27.735
			290	27.735
			290	27.735
31/05/2024	14:26:14.325	125		27.765
			125	27.765
			125	27.765
31/05/2024	14:25:12.540	60		27.755
			60	27.755
			60	27.755
31/05/2024	14:21:50.512	100		27.755
			100	27.755
			100	27.755
31/05/2024	14:21:28.077	53		27.755
			53	27.755
			53	27.755
31/05/2024	14:14:58.780	1		27.755
			1	27.755
			1	27.755
31/05/2024	14:14:06.914	40		27.755
			40	27.755
			40	27.755
31/05/2024	14:07:34.606	36		27.755
			36	27.755
			36	27.755
31/05/2024	13:49:23.695	100		27.765
			100	27.765
			100	27.765
31/05/2024	13:47:13.211	110		27.775
			110	27.775
			110	27.775
31/05/2024	13:47:09.490	30		27.775
			30	27.775
			30	27.775
31/05/2024	13:46:39.592	4		27.775
			4	27.775
			4	27.775
31/05/2024	13:39:26.197	340		27.76
			340	27.76
			340	27.76
31/05/2024	13:38:22.674	30		27.77
			30	27.77
			30	27.77
31/05/2024	13:37:49.711	64		27.725
			64	27.725
			64	27.725
31/05/2024	13:36:51.815	3		27.77
			3	27.77
			3	27.77
31/05/2024	13:35:02.826	30		27.775
			30	27.775
			30	27.775
31/05/2024	13:34:57.990	100		27.775
			100	27.775
			100	27.775
31/05/2024	13:34:34.986	70		27.775
			70	27.775
			70	27.775
31/05/2024	13:34:02.411	61		27.755
			61	27.755
			61	27.755
31/05/2024	13:29:25.607	150		27.74
			150	27.74
			150	27.74
31/05/2024	13:29:07.193	35		27.775
			35	27.775
			35	27.775
31/05/2024	13:28:45.498	720		27.75
			720	27.75
			720	27.75
31/05/2024	13:27:43.178	400		27.775
			400	27.775
			400	27.775
31/05/2024	13:22:45.278	26		27.745
			26	27.745
			26	27.745
31/05/2024	13:22:30.982	178		27.775
			178	27.775
			178	27.775
31/05/2024	13:21:58.790	100		27.775
			100	27.775
			100	27.775
31/05/2024	13:11:58.461	5		27.76
			5	27.76
			5	27.76
31/05/2024	13:09:16.244	12		27.775
			12	27.775
			12	27.775
31/05/2024	13:06:55.595	335		27.775
			335	27.775
			335	27.775
31/05/2024	13:05:00.915	200		27.72
			200	27.72
			200	27.72
31/05/2024	12:57:26.224	20		27.74
			20	27.74
			20	27.74
31/05/2024	12:55:16.413	200		27.705
			200	27.705
			200	27.705
31/05/2024	12:54:38.884	200		27.72
			100	27.72
			100	27.72
			200	27.72
31/05/2024	12:51:58.466	57		27.725
			57	27.725
			57	27.725
31/05/2024	12:51:30.603	190		27.76
			180	27.76
			190	27.76
			10	27.76
31/05/2024	12:50:54.504	289		27.725
			289	27.725
			289	27.725
31/05/2024	12:50:36.913	50		27.755
			50	27.755
			50	27.755
31/05/2024	12:49:22.647	275		27.75
			250	27.75
			275	27.75
			25	27.75
31/05/2024	12:48:16.956	725		27.75
			500	27.75
			725	27.75
			75	27.75
			15	27.75
			60	27.75
			40	27.75
			35	27.75
31/05/2024	12:48:13.888	322		27.76
			250	27.76
			72	27.76
			322	27.76
31/05/2024	12:47:03.439	60		27.78
			60	27.78
			60	27.78
31/05/2024	12:42:35.911	3		27.775
			3	27.775
			3	27.775
31/05/2024	12:41:01.254	12		27.775
			12	27.775
			12	27.775
31/05/2024	12:40:58.960	106		27.775
			106	27.775
			106	27.775
31/05/2024	12:40:01.960	23		27.755
			23	27.755
			23	27.755
31/05/2024	12:39:38.434	1 760		27.77
			1 760	27.77
			1 760	27.77
31/05/2024	12:39:22.631	4		27.775
			4	27.775
			4	27.775
31/05/2024	12:37:17.355	40		27.78
			40	27.78
			40	27.78
31/05/2024	12:31:56.451	4		27.80
			4	27.80
			4	27.80
31/05/2024	12:30:49.626	500		27.80
			500	27.80
			500	27.80
31/05/2024	12:30:36.054	36		27.825
			36	27.825
			36	27.825
31/05/2024	12:27:09.845	335		27.815
			235	27.815
			100	27.815
			335	27.815
31/05/2024	12:26:40.633	53		27.815
			53	27.815
			53	27.815
31/05/2024	12:24:20.535	800		27.775
			800	27.775
			200	27.775
			600	27.775
31/05/2024	12:22:34.420	35		27.795
			35	27.795
			35	27.795
31/05/2024	12:20:18.874	5		27.795
			5	27.795
			5	27.795
31/05/2024	12:19:39.635	45		27.79
			45	27.79
			45	27.79
31/05/2024	12:15:05.570	36		27.795
			36	27.795
			36	27.795
31/05/2024	12:13:21.856	880		27.81
			720	27.81
			880	27.81
			160	27.81
31/05/2024	12:13:12.587	720		27.81
			720	27.81
			720	27.81
31/05/2024	12:09:34.035	10		27.775
			10	27.775
			10	27.775
31/05/2024	12:07:10.465	100		27.80
			100	27.80
			100	27.80
31/05/2024	12:04:45.324	19		27.805
			19	27.805
			19	27.805
31/05/2024	12:01:45.838	300		27.825
			300	27.825
			300	27.825
31/05/2024	11:59:31.802	1		27.835
			1	27.835
			1	27.835
31/05/2024	11:58:00.350	35		27.82
			35	27.82
			35	27.82
31/05/2024	11:57:35.327	2		27.835
			2	27.835
			2	27.835
31/05/2024	11:57:17.602	35		27.83
			35	27.83
			35	27.83
31/05/2024	11:57:06.862	10		27.84
			10	27.84
			10	27.84
31/05/2024	11:51:41.629	150		27.845
			150	27.845
			150	27.845
31/05/2024	11:45:17.487	2		27.84
			2	27.84
			2	27.84
31/05/2024	11:44:45.397	20		27.795
			20	27.795
			20	27.795
31/05/2024	11:43:43.744	34		27.78
			34	27.78
			34	27.78
31/05/2024	11:43:31.036	30		27.815
			30	27.815
			30	27.815
31/05/2024	11:42:21.418	100		27.815
			100	27.815
			100	27.815
31/05/2024	11:42:16.505	60		27.78
			60	27.78
			60	27.78
31/05/2024	11:38:54.507	25		27.81
			25	27.81
			25	27.81
31/05/2024	11:38:25.981	11		27.81
			11	27.81
			11	27.81
31/05/2024	11:38:12.708	40		27.81
			40	27.81
			40	27.81
31/05/2024	11:35:26.012	97		27.795
			93	27.795
			97	27.795
			4	27.795
31/05/2024	11:35:11.232	70		27.77
			70	27.77
			70	27.77
31/05/2024	11:34:43.705	50		27.815
			50	27.815
			50	27.815
31/05/2024	11:31:01.414	10		27.805
			10	27.805
			10	27.805
31/05/2024	11:30:42.883	5		27.805
			5	27.805
			5	27.805
31/05/2024	11:30:10.713	20		27.81
			20	27.81
			20	27.81
31/05/2024	11:29:42.753	200		27.765
			63	27.765
			200	27.765
			77	27.765
			60	27.765
31/05/2024	11:28:57.402	20		27.80
			20	27.80
			20	27.80
31/05/2024	11:26:33.565	50		27.79
			50	27.79
			50	27.79
31/05/2024	11:26:16.984	20		27.81
			20	27.81
			20	27.81
31/05/2024	11:21:44.696	288		27.785
			288	27.785
			288	27.785
31/05/2024	11:21:19.053	30		27.765
			30	27.765
			30	27.765
31/05/2024	11:19:30.323	30		27.805
			30	27.805
			30	27.805
31/05/2024	11:16:04.261	120		27.81
			50	27.81
			15	27.81
			55	27.81
			120	27.81
31/05/2024	11:14:08.952	25		27.815
			25	27.815
			25	27.815

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