Advanced Micro Devices Inc.

835

793

105.08

       

Date Time Volume Order Volume Price
16/05/2025 21:59:21.113 200   105.08
      200 105.08
      200 105.08
16/05/2025 21:58:49.277 75   105.02
      75 105.02
      75 105.02
16/05/2025 21:58:07.149 60   105.06
      60 105.06
      60 105.06
16/05/2025 21:56:36.735 45   105.00
      45 105.00
      45 105.00
16/05/2025 21:56:32.427 4   104.88
      4 104.88
      4 104.88
16/05/2025 21:55:33.690 10   105.00
      10 105.00
      10 105.00
16/05/2025 21:53:58.982 110   104.98
      110 104.98
      110 104.98
16/05/2025 21:53:39.697 11   104.98
      11 104.98
      11 104.98
16/05/2025 21:52:23.750 10   105.00
      10 105.00
      10 105.00
16/05/2025 21:51:52.012 10   104.96
      10 104.96
      10 104.96
16/05/2025 21:50:50.057 111   105.04
      111 105.04
      111 105.04
16/05/2025 21:47:46.459 100   105.00
      100 105.00
      100 105.00
16/05/2025 21:45:54.555 5   104.78
      5 104.78
      5 104.78
16/05/2025 21:39:47.351 40   104.86
      40 104.86
      40 104.86
16/05/2025 21:35:59.715 15   105.00
      15 105.00
      15 105.00
16/05/2025 21:21:02.244 30   104.78
      30 104.78
      30 104.78
16/05/2025 21:16:39.623 100   104.82
      100 104.82
      100 104.82
16/05/2025 21:16:23.415 14   104.82
      14 104.82
      14 104.82
16/05/2025 21:12:14.448 25   104.92
      25 104.92
      25 104.92
16/05/2025 21:11:35.148 2   104.88
      2 104.88
      2 104.88
16/05/2025 21:09:01.188 40   105.02
      40 105.02
      40 105.02
16/05/2025 21:05:28.304 2   105.04
      2 105.04
      2 105.04
16/05/2025 21:05:23.391 50   105.04
      50 105.04
      50 105.04
16/05/2025 21:04:24.658 100   104.98
      100 104.98
      100 104.98
16/05/2025 21:02:03.921 100   104.82
      100 104.82
      100 104.82
16/05/2025 21:01:44.384 150   104.82
      150 104.82
      150 104.82
16/05/2025 21:01:23.432 203   104.82
      203 104.82
      203 104.82
16/05/2025 20:59:57.332 1   104.86
      1 104.86
      1 104.86
16/05/2025 20:59:17.893 60   104.82
      60 104.82
      60 104.82
16/05/2025 20:58:16.426 1   104.78
      1 104.78
      1 104.78
16/05/2025 20:58:15.924 30   104.88
      30 104.88
      30 104.88
16/05/2025 20:56:17.298 1   104.88
      1 104.88
      1 104.88
16/05/2025 20:55:11.104 34   104.82
      34 104.82
      34 104.82
16/05/2025 20:53:57.758 5   104.90
      5 104.90
      5 104.90
16/05/2025 20:53:44.528 202   104.84
      202 104.84
      202 104.84
16/05/2025 20:50:56.202 5   104.92
      5 104.92
      5 104.92
16/05/2025 20:44:39.108 10   104.82
      10 104.82
      10 104.82
16/05/2025 20:43:41.070 3   104.94
      3 104.94
      3 104.94
16/05/2025 20:43:38.627 18   104.96
      18 104.96
      18 104.96
16/05/2025 20:42:28.982 50   104.96
      50 104.96
      50 104.96
16/05/2025 20:42:09.839 5   104.96
      5 104.96
      5 104.96
16/05/2025 20:41:19.578 40   105.04
      40 105.04
      40 105.04
16/05/2025 20:41:11.018 77   105.02
      77 105.02
      77 105.02
16/05/2025 20:37:10.336 33   105.00
      33 105.00
      33 105.00
16/05/2025 20:37:06.075 20   105.00
      20 105.00
      20 105.00
16/05/2025 20:36:11.807 15   104.98
      15 104.98
      15 104.98
16/05/2025 20:35:16.109 23   104.86
      23 104.86
      23 104.86
16/05/2025 20:31:57.955 1   104.82
      1 104.82
      1 104.82
16/05/2025 20:31:35.006 1   104.82
      1 104.82
      1 104.82
16/05/2025 20:28:33.085 5   104.70
      5 104.70
      5 104.70
16/05/2025 20:27:16.347 4   104.70
      4 104.70
      4 104.70
16/05/2025 20:27:03.792 5   104.62
      5 104.62
      5 104.62
16/05/2025 20:25:42.857 6   104.70
      6 104.70
      6 104.70
16/05/2025 20:23:56.297 1   104.70
      1 104.70
      1 104.70
16/05/2025 20:22:13.296 3   104.58
      3 104.58
      3 104.58
16/05/2025 20:17:21.241 1   104.74
      1 104.74
      1 104.74
16/05/2025 20:13:29.020 20   104.84
      20 104.84
      20 104.84
16/05/2025 20:12:33.958 9   104.86
      9 104.86
      9 104.86
16/05/2025 20:07:15.006 1   104.72
      1 104.72
      1 104.72
16/05/2025 20:06:17.372 2   104.78
      2 104.78
      2 104.78
16/05/2025 20:05:54.190 2   104.82
      2 104.82
      2 104.82
16/05/2025 20:04:37.446 95   104.90
      95 104.90
      95 104.90
16/05/2025 20:01:47.951 25   104.80
      25 104.80
      25 104.80
16/05/2025 19:59:37.152 30   104.74
      30 104.74
      30 104.74
16/05/2025 19:57:22.133 10   104.90
      10 104.90
      10 104.90
16/05/2025 19:54:26.330 70   104.88
      70 104.88
      70 104.88
16/05/2025 19:53:28.337 9   104.82
      9 104.82
      9 104.82
16/05/2025 19:52:14.440 60   104.84
      60 104.84
      60 104.84
16/05/2025 19:51:02.599 400   104.80
      400 104.80
      400 104.80
16/05/2025 19:50:39.287 6   104.90
      6 104.90
      6 104.90
16/05/2025 19:50:39.222 1   104.96
      1 104.96
      1 104.96
16/05/2025 19:49:56.221 45   104.92
      45 104.92
      45 104.92
16/05/2025 19:49:25.765 1   105.02
      1 105.02
      1 105.02
16/05/2025 19:48:24.150 25   105.02
      25 105.02
      25 105.02
16/05/2025 19:47:19.512 2   104.86
      2 104.86
      2 104.86
16/05/2025 19:46:48.922 4   104.90
      4 104.90
      4 104.90
16/05/2025 19:42:18.376 20   105.12
      20 105.12
      20 105.12
16/05/2025 19:42:10.144 3   104.98
      3 104.98
      3 104.98
16/05/2025 19:41:23.152 18   105.08
      18 105.08
      18 105.08
16/05/2025 19:41:17.228 1   105.18
      1 105.18
      1 105.18
16/05/2025 19:40:45.487 45   105.14
      45 105.14
      45 105.14
16/05/2025 19:39:39.869 7   105.14
      7 105.14
      7 105.14
16/05/2025 19:38:32.780 3   105.26
      3 105.26
      3 105.26
16/05/2025 19:36:25.493 8   105.32
      8 105.32
      8 105.32
16/05/2025 19:35:54.770 4   105.34
      4 105.34
      4 105.34
16/05/2025 19:35:39.255 1   105.30
      1 105.30
      1 105.30
16/05/2025 19:34:34.511 1   105.20
      1 105.20
      1 105.20
16/05/2025 19:32:50.788 471   105.14
      471 105.14
      471 105.14
16/05/2025 19:31:33.930 20   105.10
      20 105.10
      20 105.10
16/05/2025 19:26:50.947 20   105.18
      20 105.18
      20 105.18
16/05/2025 19:21:53.089 25   104.92
      25 104.92
      25 104.92
16/05/2025 19:21:45.139 23   105.00
      23 105.00
      23 105.00
16/05/2025 19:21:20.010 4   105.02
      4 105.02
      4 105.02
16/05/2025 19:20:12.061 48   105.16
      48 105.16
      48 105.16
16/05/2025 19:19:43.479 2   105.16
      2 105.16
      2 105.16
16/05/2025 19:13:16.660 150   105.08
      150 105.08
      150 105.08
16/05/2025 19:09:12.370 10   105.04
      10 105.04
      10 105.04
16/05/2025 19:08:07.017 10   105.02
      10 105.02
      10 105.02
16/05/2025 19:07:20.860 3   105.12
      3 105.12
      3 105.12
16/05/2025 19:02:34.698 20   104.78
      20 104.78
      20 104.78
16/05/2025 19:01:51.485 1 000   104.80
      1 000 104.80
      1 000 104.80
16/05/2025 19:01:35.772 3   104.70
      3 104.70
      3 104.70
16/05/2025 19:00:13.732 15   104.80
      15 104.80
      15 104.80
16/05/2025 18:57:29.774 140   105.00
      90 105.00
      50 105.00
      140 105.00
16/05/2025 18:56:24.094 11   105.02
      11 105.02
      11 105.02
16/05/2025 18:54:25.285 9   105.00
      9 105.00
      9 105.00
16/05/2025 18:54:20.296 14   105.04
      14 105.04
      14 105.04
16/05/2025 18:52:59.661 5   104.98
      5 104.98
      5 104.98
16/05/2025 18:49:53.401 1 000   104.96
      1 000 104.96
      1 000 104.96
16/05/2025 18:49:26.042 2   105.00
      2 105.00
      2 105.00
16/05/2025 18:49:25.950 800   105.04
      800 105.04
      800 105.04
16/05/2025 18:48:29.124 720   105.10
      720 105.10
      720 105.10
16/05/2025 18:48:22.918 1 280   105.10
      1 280 105.10
      280 105.10
      1 000 105.10
16/05/2025 18:48:07.104 1 000   105.10
      1 000 105.10
      1 000 105.10
16/05/2025 18:47:38.430 20   105.14
      20 105.14
      20 105.14
16/05/2025 18:46:48.581 100   105.20
      100 105.20
      100 105.20
16/05/2025 18:44:54.518 3   104.84
      3 104.84
      3 104.84
16/05/2025 18:44:36.143 30   104.82
      30 104.82
      30 104.82
16/05/2025 18:43:22.598 15   105.00
      15 105.00
      15 105.00
16/05/2025 18:41:10.984 602   105.10
      602 105.10
      602 105.10
16/05/2025 18:39:58.098 4   105.16
      4 105.16
      4 105.16
16/05/2025 18:38:29.428 5   105.10
      5 105.10
      5 105.10
16/05/2025 18:38:07.231 6   105.20
      6 105.20
      6 105.20
16/05/2025 18:38:04.141 100   105.22
      100 105.22
      100 105.22
16/05/2025 18:37:31.779 27   105.20
      27 105.20
      27 105.20
16/05/2025 18:35:17.673 19   105.00
      19 105.00
      19 105.00
16/05/2025 18:34:17.259 10   105.12
      10 105.12
      10 105.12
16/05/2025 18:24:38.989 5   105.66
      5 105.66
      5 105.66
16/05/2025 18:24:38.061 20   105.62
      20 105.62
      20 105.62
16/05/2025 18:23:55.639 1   105.76
      1 105.76
      1 105.76
16/05/2025 18:23:09.730 10   105.74
      10 105.74
      10 105.74
16/05/2025 18:22:15.991 11   105.68
      11 105.68
      11 105.68
16/05/2025 18:20:39.714 1   105.60
      1 105.60
      1 105.60
16/05/2025 18:20:21.920 80   105.56
      80 105.56
      80 105.56
16/05/2025 18:18:51.827 32   105.58
      32 105.58
      32 105.58
16/05/2025 18:18:20.519 48   105.58
      48 105.58
      48 105.58
16/05/2025 18:16:41.707 50   105.58
      50 105.58
      50 105.58
16/05/2025 18:16:11.090 100   105.50
      100 105.50
      100 105.50
16/05/2025 18:15:32.414 3   105.54
      3 105.54
      3 105.54
16/05/2025 18:13:38.933 4   105.46
      4 105.46
      4 105.46
16/05/2025 18:11:31.705 15   105.36
      15 105.36
      15 105.36
16/05/2025 18:11:12.090 23   105.42
      23 105.42
      23 105.42
16/05/2025 18:11:10.361 1   105.42
      1 105.42
      1 105.42
16/05/2025 18:11:10.230 9   105.42
      9 105.42
      9 105.42
16/05/2025 18:10:05.782 1   105.58
      1 105.58
      1 105.58
16/05/2025 18:08:14.211 1   105.50
      1 105.50
      1 105.50
16/05/2025 18:07:04.764 1   105.58
      1 105.58
      1 105.58
16/05/2025 18:06:39.244 5   105.62
      5 105.62
      5 105.62
16/05/2025 18:06:34.285 1   105.66
      1 105.66
      1 105.66
16/05/2025 18:05:46.213 199   105.60
      199 105.60
      199 105.60
16/05/2025 18:04:46.088 10   105.52
      10 105.52
      10 105.52
16/05/2025 18:03:32.247 20   105.68
      20 105.68
      20 105.68
16/05/2025 18:03:07.456 56   105.60
      56 105.60
      56 105.60
16/05/2025 18:03:00.723 2   105.54
      2 105.54
      2 105.54
16/05/2025 18:01:34.422 6   105.42
      6 105.42
      6 105.42
16/05/2025 18:00:12.769 46   105.28
      46 105.28
      46 105.28
16/05/2025 17:59:52.058 1   105.28
      1 105.28
      1 105.28
16/05/2025 17:58:34.689 5   105.44
      5 105.44
      5 105.44
16/05/2025 17:57:31.689 15   105.54
      15 105.54
      15 105.54
16/05/2025 17:57:31.303 47   105.54
      47 105.54
      47 105.54
16/05/2025 17:56:12.795 1   105.46
      1 105.46
      1 105.46
16/05/2025 17:53:04.946 1   105.48
      1 105.48
      1 105.48
16/05/2025 17:52:51.068 120   105.42
      120 105.42
      120 105.42
16/05/2025 17:52:17.964 9   105.30
      9 105.30
      9 105.30
16/05/2025 17:49:56.812 70   105.44
      70 105.44
      70 105.44
16/05/2025 17:48:00.936 30   105.46
      30 105.46
      30 105.46
16/05/2025 17:47:46.480 2   105.54
      2 105.54
      2 105.54
16/05/2025 17:46:52.783 37   105.44
      37 105.44
      37 105.44
16/05/2025 17:46:52.148 263   105.44
      263 105.44
      263 105.44
16/05/2025 17:45:51.980 30   105.46
      30 105.46
      30 105.46
16/05/2025 17:42:41.974 16   105.50
      16 105.50
      16 105.50
16/05/2025 17:42:13.313 100   105.48
      100 105.48
      100 105.48
16/05/2025 17:39:47.393 8   105.30
      8 105.30
      8 105.30
16/05/2025 17:38:18.579 50   105.34
      50 105.34
      50 105.34
16/05/2025 17:37:47.242 60   105.30
      60 105.30
      60 105.30
16/05/2025 17:36:22.962 10   105.32
      10 105.32
      10 105.32
16/05/2025 17:34:41.172 1   105.34
      1 105.34
      1 105.34
16/05/2025 17:34:23.276 43   105.36
      43 105.36
      43 105.36
16/05/2025 17:32:33.015 94   105.36
      94 105.36
      94 105.36
16/05/2025 17:32:19.717 10   105.30
      10 105.30
      10 105.30
16/05/2025 17:31:49.815 100   105.30
      100 105.30
      100 105.30
16/05/2025 17:30:22.313 95   105.48
      1 105.48
      95 105.48
      94 105.48
16/05/2025 17:27:53.885 3   105.58
      3 105.58
      3 105.58
16/05/2025 17:27:08.515 1   105.58
      1 105.58
      1 105.58
16/05/2025 17:26:37.559 800   105.50
      700 105.50
      800 105.50
      100 105.50
16/05/2025 17:25:00.047 81   105.34
      81 105.34
      81 105.34
16/05/2025 17:24:45.082 3   105.46
      3 105.46
      3 105.46
16/05/2025 17:24:20.890 20   105.32
      20 105.32
      20 105.32
16/05/2025 17:23:16.147 2   105.36
      2 105.36
      2 105.36
16/05/2025 17:22:31.170 9   105.32
      9 105.32
      9 105.32
16/05/2025 17:22:01.794 50   105.28
      50 105.28
      50 105.28
16/05/2025 17:21:49.520 1   105.28
      1 105.28
      1 105.28
16/05/2025 17:21:44.950 3   105.28
      3 105.28
      3 105.28
16/05/2025 17:21:20.381 3   105.22
      3 105.22
      3 105.22
16/05/2025 17:21:03.910 1   105.22
      1 105.22
      1 105.22
16/05/2025 17:20:18.922 20   105.28
      20 105.28
      20 105.28
16/05/2025 17:19:43.824 1   105.14
      1 105.14
      1 105.14
16/05/2025 17:18:10.229 100   105.12
      100 105.12
      100 105.12
16/05/2025 17:18:10.097 165   105.20
      150 105.20
      165 105.20
      15 105.20
16/05/2025 17:16:59.602 13   105.36
      13 105.36
      13 105.36
16/05/2025 17:16:10.028 35   105.28
      35 105.28
      35 105.28
16/05/2025 17:15:14.834 47   105.36
      47 105.36
      47 105.36
16/05/2025 17:14:01.145 25   105.20
      25 105.20
      25 105.20
16/05/2025 17:12:25.622 12   105.08
      12 105.08
      12 105.08
16/05/2025 17:11:59.248 5   105.12
      5 105.12
      5 105.12
16/05/2025 17:11:18.771 5   105.08
      5 105.08
      5 105.08
16/05/2025 17:10:21.528 75   105.02
      75 105.02
      75 105.02
16/05/2025 17:09:17.358 100   105.02
      100 105.02
      100 105.02
16/05/2025 17:08:59.288 13   105.04
      13 105.04
      13 105.04
16/05/2025 17:08:48.334 5   104.98
      5 104.98
      5 104.98
16/05/2025 17:08:48.025 5   105.04
      5 105.04
      5 105.04
16/05/2025 17:06:16.650 12   104.84
      12 104.84
      12 104.84
16/05/2025 17:06:04.225 8   104.90
      8 104.90
      8 104.90
16/05/2025 17:05:46.389 19   104.80
      19 104.80
      19 104.80
16/05/2025 17:05:46.218 3   104.78
      3 104.78
      3 104.78
16/05/2025 17:04:44.922 17   104.80
      17 104.80
      17 104.80
16/05/2025 17:01:09.716 25   104.86
      25 104.86
      25 104.86
16/05/2025 17:01:06.657 8   104.90
      8 104.90
      8 104.90
16/05/2025 17:00:56.868 5   104.80
      5 104.80
      5 104.80
16/05/2025 17:00:25.775 1   104.68
      1 104.68
      1 104.68
16/05/2025 17:00:14.170 5   104.72
      5 104.72
      5 104.72
16/05/2025 16:59:41.135 44   104.50
      44 104.50
      44 104.50
16/05/2025 16:57:48.446 3   104.56
      3 104.56
      3 104.56
16/05/2025 16:57:26.503 2   104.68
      2 104.68
      2 104.68
16/05/2025 16:55:45.918 5   104.72
      5 104.72
      5 104.72
16/05/2025 16:53:54.276 1   104.60
      1 104.60
      1 104.60
16/05/2025 16:52:10.918 5   104.56
      5 104.56
      5 104.56
16/05/2025 16:50:57.289 1   104.56
      1 104.56
      1 104.56
16/05/2025 16:50:23.258 30   104.50
      30 104.50
      30 104.50
16/05/2025 16:49:56.826 500   104.48
      500 104.48
      500 104.48
16/05/2025 16:47:24.885 21   104.24
      21 104.24
      21 104.24
16/05/2025 16:46:47.745 30   104.30
      30 104.30
      30 104.30
16/05/2025 16:46:12.743 191   104.20
      191 104.20
      191 104.20
16/05/2025 16:46:00.480 22   104.22
      22 104.22
      22 104.22
16/05/2025 16:45:56.429 9   104.18
      9 104.18
      9 104.18
16/05/2025 16:45:26.663 10   104.06
      10 104.06
      10 104.06
16/05/2025 16:45:13.302 17   104.02
      17 104.02
      17 104.02
16/05/2025 16:45:01.239 122   103.94
      122 103.94
      122 103.94
16/05/2025 16:45:01.130 398   104.00
      2 104.00
      12 104.00
      398 104.00
      380 104.00
      4 104.00
16/05/2025 16:44:26.864 50   104.04
      50 104.04
      50 104.04
16/05/2025 16:43:53.074 10   104.14
      10 104.14
      10 104.14
16/05/2025 16:43:10.825 5   104.20
      5 104.20
      5 104.20
16/05/2025 16:41:52.442 10   104.22
      10 104.22
      10 104.22
16/05/2025 16:41:49.226 5   104.20
      5 104.20
      5 104.20
16/05/2025 16:41:36.113 100   104.24
      100 104.24
      100 104.24
16/05/2025 16:40:55.483 80   104.42
      80 104.42
      80 104.42
16/05/2025 16:40:22.960 50   104.54
      50 104.54
      50 104.54
16/05/2025 16:40:20.792 1   104.56
      1 104.56
      1 104.56
16/05/2025 16:40:01.865 1   104.68
      1 104.68
      1 104.68
16/05/2025 16:40:00.963 322   104.64
      322 104.64
      322 104.64
16/05/2025 16:39:58.062 5   104.60
      5 104.60
      5 104.60
16/05/2025 16:39:12.150 230   104.52
      230 104.52
      230 104.52
16/05/2025 16:37:46.096 1   104.32
      1 104.32
      1 104.32
16/05/2025 16:37:37.341 150   104.38
      150 104.38
      150 104.38
16/05/2025 16:37:18.176 9   104.42
      9 104.42
      9 104.42
16/05/2025 16:35:48.193 115   104.38
      115 104.38
      115 104.38
16/05/2025 16:35:09.954 20   104.56
      20 104.56
      20 104.56
16/05/2025 16:32:20.813 1   104.64
      1 104.64
      1 104.64
16/05/2025 16:31:41.894 10   104.74
      10 104.74
      10 104.74
16/05/2025 16:31:35.711 45   104.82
      45 104.82
      45 104.82
16/05/2025 16:31:29.418 1   104.82
      1 104.82
      1 104.82
16/05/2025 16:31:02.408 10   104.72
      10 104.72
      10 104.72
16/05/2025 16:30:31.503 20   104.76
      20 104.76
      20 104.76
16/05/2025 16:30:13.780 2   104.82
      2 104.82
      2 104.82
16/05/2025 16:29:09.130 90   104.90
      90 104.90
      90 104.90
16/05/2025 16:29:02.903 30   104.92
      30 104.92
      30 104.92
16/05/2025 16:29:02.820 100   105.00
      100 105.00
      100 105.00
16/05/2025 16:29:02.163 20   105.08
      20 105.08
      20 105.08
16/05/2025 16:28:25.592 1   105.22
      1 105.22
      1 105.22
16/05/2025 16:27:44.845 1   105.20
      1 105.20
      1 105.20
16/05/2025 16:27:31.533 10   105.20
      10 105.20
      10 105.20
16/05/2025 16:27:12.665 100   105.22
      100 105.22
      100 105.22
16/05/2025 16:26:48.086 1   105.14
      1 105.14
      1 105.14
16/05/2025 16:26:00.536 100   105.14
      100 105.14
      100 105.14
16/05/2025 16:25:11.175 30   105.12
      30 105.12
      30 105.12
16/05/2025 16:23:46.046 1   105.56
      1 105.56
      1 105.56
16/05/2025 16:23:28.703 20   105.46
      20 105.46
      20 105.46
16/05/2025 16:20:43.578 200   105.46
      200 105.46
      200 105.46
16/05/2025 16:18:15.340 20   105.50
      20 105.50
      20 105.50
16/05/2025 16:17:43.945 20   105.46
      20 105.46
      20 105.46
16/05/2025 16:15:31.479 20   105.02
      20 105.02
      20 105.02
16/05/2025 16:14:56.715 1   105.04
      1 105.04
      1 105.04
16/05/2025 16:14:53.389 1   105.06
      1 105.06
      1 105.06
16/05/2025 16:12:29.007 120   104.66
      120 104.66
      120 104.66
16/05/2025 16:12:20.741 3   104.70
      3 104.70
      3 104.70
16/05/2025 16:11:08.839 10   105.00
      10 105.00
      10 105.00
16/05/2025 16:10:58.302 76   104.90
      76 104.90
      76 104.90
16/05/2025 16:08:46.608 100   104.74
      100 104.74
      100 104.74
16/05/2025 16:07:42.150 21   105.00
      11 105.00
      10 105.00
      21 105.00
16/05/2025 16:06:03.625 55   104.70
      55 104.70
      55 104.70
16/05/2025 16:04:07.452 74   104.72
      74 104.72
      74 104.72
16/05/2025 16:03:03.089 50   104.84
      50 104.84
      50 104.84
16/05/2025 16:01:59.455 20   104.56
      20 104.56
      20 104.56
16/05/2025 16:01:51.406 40   104.58
      40 104.58
      40 104.58
16/05/2025 16:00:38.372 10   104.48
      10 104.48
      10 104.48
16/05/2025 16:00:27.115 3   104.28
      3 104.28
      3 104.28
16/05/2025 16:00:03.447 4   104.48
      4 104.48
      4 104.48
16/05/2025 16:00:01.283 135   104.34
      135 104.34
      135 104.34
16/05/2025 15:58:48.223 6   104.74
      6 104.74
      6 104.74
16/05/2025 15:58:09.213 25   104.80
      25 104.80
      25 104.80
16/05/2025 15:57:36.444 2   104.84
      2 104.84
      2 104.84
16/05/2025 15:57:03.017 40   104.88
      40 104.88
      40 104.88
16/05/2025 15:55:17.262 2   104.72
      2 104.72
      2 104.72
16/05/2025 15:54:03.466 1   104.46
      1 104.46
      1 104.46
16/05/2025 15:50:34.900 10   104.78
      10 104.78
      10 104.78
16/05/2025 15:49:50.784 20   104.62
      20 104.62
      20 104.62
16/05/2025 15:49:08.763 11   104.58
      11 104.58
      11 104.58
16/05/2025 15:49:03.994 47   104.60
      47 104.60
      47 104.60
16/05/2025 15:48:17.124 191   104.66
      191 104.66
      191 104.66
16/05/2025 15:45:50.689 1   104.56
      1 104.56
      1 104.56
16/05/2025 15:43:07.718 47   103.96
      47 103.96
      47 103.96
16/05/2025 15:42:36.881 919   104.00
      769 104.00
      919 104.00
      100 104.00
      50 104.00
16/05/2025 15:42:23.362 37   104.08
      37 104.08
      37 104.08
16/05/2025 15:41:52.322 50   104.20
      50 104.20
      50 104.20
16/05/2025 15:41:27.423 1   104.36
      1 104.36
      1 104.36
16/05/2025 15:40:06.304 1   104.42
      1 104.42
      1 104.42
16/05/2025 15:39:47.595 400   104.38
      400 104.38
      400 104.38
16/05/2025 15:39:36.591 45   104.64
      45 104.64
      45 104.64
16/05/2025 15:38:50.901 550   104.40
      550 104.40
      550 104.40
16/05/2025 15:38:29.120 1 000   104.40
      1 000 104.40
      1 000 104.40
16/05/2025 15:38:14.790 50   104.30
      50 104.30
      50 104.30
16/05/2025 15:36:45.521 1   104.32
      1 104.32
      1 104.32
16/05/2025 15:36:36.190 75   104.30
      75 104.30
      75 104.30
16/05/2025 15:35:55.704 75   104.62
      75 104.62
      75 104.62
16/05/2025 15:35:54.156 7   104.54
      7 104.54
      7 104.54
16/05/2025 15:35:54.050 25   104.74
      25 104.74
      25 104.74
16/05/2025 15:35:13.292 75   104.74
      75 104.74
      75 104.74
16/05/2025 15:34:00.531 1   104.74
      1 104.74
      1 104.74
16/05/2025 15:33:39.738 3   104.76
      3 104.76
      3 104.76
16/05/2025 15:33:16.446 1   104.86
      1 104.86
      1 104.86

       

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)