Tradegate Exchange

Deutsche Telekom AG

969

815

31.76

Date	Time	Volume	Order Volume	Price
14/05/2025	18:02:26.101	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:01:45.430	565		31.80
			500	31.80
			565	31.80
			65	31.80
14/05/2025	18:00:26.219	15		31.81
			15	31.81
			15	31.81
14/05/2025	18:00:03.650	15		31.81
			15	31.81
			15	31.81
14/05/2025	17:59:44.478	300		31.82
			300	31.82
			100	31.82
			200	31.82
14/05/2025	17:59:30.288	100		31.83
			100	31.83
			100	31.83
14/05/2025	17:57:48.063	500		31.83
			500	31.83
			500	31.83
14/05/2025	17:56:47.262	250		31.97
			250	31.97
			150	31.97
			100	31.97
14/05/2025	17:55:51.910	500		31.85
			500	31.85
			500	31.85
14/05/2025	17:55:41.914	500		31.85
			500	31.85
			500	31.85
14/05/2025	17:55:31.903	500		31.90
			500	31.90
			500	31.90
14/05/2025	17:55:21.502	9 485		32.00
			125	32.00
			60	32.00
			1 000	32.00
			7 982	32.00
			151	32.00
			13	32.00
			4	32.00
			9 485	32.00
			100	32.00
			50	32.00
14/05/2025	17:54:13.554	515		31.84
			515	31.84
			500	31.84
			15	31.84
14/05/2025	17:53:42.102	5		31.84
			5	31.84
			5	31.84
14/05/2025	17:53:36.467	3		31.84
			3	31.84
			3	31.84
14/05/2025	17:53:29.620	4		31.84
			4	31.84
			4	31.84
14/05/2025	17:53:14.720	500		31.81
			500	31.81
			500	31.81
14/05/2025	17:53:04.718	500		31.81
			500	31.81
			500	31.81
14/05/2025	17:52:35.471	1 738		31.82
			1	31.82
			15	31.82
			100	31.82
			20	31.82
			2	31.82
			1 500	31.82
			100	31.82
			150	31.82
			1 588	31.82
14/05/2025	17:46:23.936	500		31.83
			500	31.83
			500	31.83
14/05/2025	17:46:13.274	1 500		31.84
			1 500	31.84
			1 500	31.84
14/05/2025	17:46:09.362	30		31.90
			30	31.90
			30	31.90
14/05/2025	17:46:08.623	500		31.85
			500	31.85
			500	31.85
14/05/2025	17:45:33.753	500		31.83
			500	31.83
			500	31.83
14/05/2025	17:45:32.063	1 500		31.83
			1 500	31.83
			1 500	31.83
14/05/2025	17:45:26.501	500		31.84
			500	31.84
			500	31.84
14/05/2025	17:45:13.748	500		31.84
			500	31.84
			500	31.84
14/05/2025	17:44:33.746	500		31.81
			500	31.81
			500	31.81
14/05/2025	17:44:23.748	500		31.81
			500	31.81
			500	31.81
14/05/2025	17:44:18.903	1 000		31.82
			1 000	31.82
			1 000	31.82
14/05/2025	17:44:13.741	500		31.83
			500	31.83
			500	31.83
14/05/2025	17:44:03.928	500		31.82
			500	31.82
			500	31.82
14/05/2025	17:43:33.740	500		31.81
			500	31.81
			500	31.81
14/05/2025	17:43:33.344	999		31.80
			999	31.80
			999	31.80
14/05/2025	17:43:20.193	500		31.78
			500	31.78
			500	31.78
14/05/2025	17:43:18.323	1 500		31.79
			1 500	31.79
			1 500	31.79
14/05/2025	17:43:00.191	500		31.78
			500	31.78
			500	31.78
14/05/2025	17:42:50.194	787		31.78
			787	31.78
			787	31.78
14/05/2025	17:42:49.772	713		31.78
			713	31.78
			713	31.78
14/05/2025	17:42:00.586	500		31.77
			500	31.77
			500	31.77
14/05/2025	17:41:47.294	420		31.77
			420	31.77
			420	31.77
14/05/2025	17:41:28.505	6		31.77
			6	31.77
			6	31.77
14/05/2025	17:40:39.206	10		31.78
			10	31.78
			10	31.78
14/05/2025	17:40:22.691	37		31.78
			37	31.78
			37	31.78
14/05/2025	17:39:55.214	100		31.78
			20	31.78
			80	31.78
			100	31.78
14/05/2025	17:39:52.032	20		31.78
			20	31.78
			20	31.78
14/05/2025	17:39:35.711	228		31.77
			13	31.77
			200	31.77
			196	31.77
			15	31.77
			32	31.77
14/05/2025	17:39:32.324	800		31.76
			100	31.76
			100	31.76
			100	31.76
			800	31.76
			500	31.76
14/05/2025	17:29:33.577	500		31.79
			500	31.79
			500	31.79
14/05/2025	17:28:52.804	500		31.79
			500	31.79
			500	31.79
14/05/2025	17:28:44.219	500		31.79
			500	31.79
			500	31.79
14/05/2025	17:28:14.628	8		31.76
			8	31.76
			8	31.76
14/05/2025	17:26:04.732	59		31.78
			59	31.78
			59	31.78
14/05/2025	17:25:44.214	2		31.78
			2	31.78
			2	31.78
14/05/2025	17:24:12.467	50		31.74
			50	31.74
			50	31.74
14/05/2025	17:22:50.030	300		31.75
			300	31.75
			300	31.75
14/05/2025	17:21:52.837	100		31.73
			100	31.73
			100	31.73
14/05/2025	17:19:34.245	500		31.72
			500	31.72
			500	31.72
14/05/2025	17:18:39.811	100		31.71
			100	31.71
			100	31.71
14/05/2025	17:14:39.625	4		31.73
			4	31.73
			4	31.73
14/05/2025	17:14:12.564	16		31.72
			16	31.72
			16	31.72
14/05/2025	17:13:04.842	293		31.71
			293	31.71
			293	31.71
14/05/2025	17:13:01.652	350		31.72
			350	31.72
			350	31.72
14/05/2025	17:12:05.994	7		31.70
			7	31.70
			7	31.70
14/05/2025	17:11:32.912	7 230		31.66
			7 000	31.66
			265	31.66
			150	31.66
			230	31.66
			6 815	31.66
14/05/2025	17:11:23.722	2 500		31.71
			2 000	31.71
			2 500	31.71
			500	31.71
14/05/2025	17:11:11.309	500		31.72
			500	31.72
			500	31.72
14/05/2025	17:09:57.537	77		31.71
			77	31.71
			77	31.71
14/05/2025	17:08:25.515	15		31.70
			15	31.70
			15	31.70
14/05/2025	17:07:56.599	50		31.70
			50	31.70
			50	31.70
14/05/2025	17:03:24.473	127		31.73
			127	31.73
			127	31.73
14/05/2025	17:02:50.303	6		31.76
			6	31.76
			6	31.76
14/05/2025	17:00:47.247	1		31.78
			1	31.78
			1	31.78
14/05/2025	16:58:51.129	6		31.78
			6	31.78
			6	31.78
14/05/2025	16:57:48.736	2		31.79
			2	31.79
			2	31.79
14/05/2025	16:54:42.311	100		31.75
			100	31.75
			100	31.75
14/05/2025	16:54:41.750	26		31.75
			26	31.75
			26	31.75
14/05/2025	16:52:55.344	1		31.76
			1	31.76
			1	31.76
14/05/2025	16:52:13.602	1		31.76
			1	31.76
			1	31.76
14/05/2025	16:51:39.222	10		31.76
			10	31.76
			10	31.76
14/05/2025	16:51:23.360	8		31.74
			8	31.74
			8	31.74
14/05/2025	16:49:14.447	589		31.72
			89	31.72
			500	31.72
			15	31.72
			574	31.72
14/05/2025	16:49:10.149	2 078		31.72
			2 078	31.72
			1 578	31.72
			500	31.72
14/05/2025	16:48:13.505	500		31.72
			500	31.72
			500	31.72
14/05/2025	16:46:40.052	8		31.72
			8	31.72
			8	31.72
14/05/2025	16:45:58.371	15		31.76
			15	31.76
			15	31.76
14/05/2025	16:45:41.690	117		31.75
			117	31.75
			117	31.75
14/05/2025	16:45:34.445	1		31.75
			1	31.75
			1	31.75
14/05/2025	16:43:07.438	37		31.76
			37	31.76
			37	31.76
14/05/2025	16:42:27.746	2		31.76
			2	31.76
			2	31.76
14/05/2025	16:41:42.377	43		31.75
			43	31.75
			43	31.75
14/05/2025	16:40:48.315	10		31.76
			10	31.76
			10	31.76
14/05/2025	16:39:01.529	1		31.74
			1	31.74
			1	31.74
14/05/2025	16:38:59.518	1		31.74
			1	31.74
			1	31.74
14/05/2025	16:38:51.879	220		31.73
			220	31.73
			220	31.73
14/05/2025	16:38:00.385	44		31.74
			44	31.74
			44	31.74
14/05/2025	16:37:39.280	75		31.74
			75	31.74
			75	31.74
14/05/2025	16:37:34.310	500		31.74
			500	31.74
			500	31.74
14/05/2025	16:36:38.510	20		31.74
			20	31.74
			20	31.74
14/05/2025	16:34:57.776	495		31.75
			316	31.75
			238	31.75
			257	31.75
			4	31.75
			175	31.75
14/05/2025	16:32:26.113	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:32:25.477	1 500		31.70
			500	31.70
			121	31.70
			1 260	31.70
			1 000	31.70
			119	31.70
14/05/2025	16:32:09.125	500		31.71
			500	31.71
			500	31.71
14/05/2025	16:32:08.601	4		31.72
			4	31.72
			4	31.72
14/05/2025	16:31:57.678	1		31.70
			1	31.70
			1	31.70
14/05/2025	16:31:57.336	2		31.71
			2	31.71
			2	31.71
14/05/2025	16:31:46.905	196		31.72
			188	31.72
			196	31.72
			8	31.72
14/05/2025	16:31:27.320	500		31.71
			500	31.71
			500	31.71
14/05/2025	16:31:23.711	46		31.71
			46	31.71
			46	31.71
14/05/2025	16:30:28.270	1		31.71
			1	31.71
			1	31.71
14/05/2025	16:30:18.000	10		31.71
			10	31.71
			10	31.71
14/05/2025	16:29:39.873	250		31.70
			250	31.70
			250	31.70
14/05/2025	16:29:36.252	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:18.458	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:17.704	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:16.838	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:16.021	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:10.731	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:09.255	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:28:05.217	500		31.70
			500	31.70
			500	31.70
14/05/2025	16:26:27.004	500		31.75
			500	31.75
			500	31.75
14/05/2025	16:26:10.541	72		31.75
			72	31.75
			72	31.75
14/05/2025	16:25:45.511	300		31.75
			300	31.75
			300	31.75
14/05/2025	16:25:31.317	20		31.75
			20	31.75
			20	31.75
14/05/2025	16:24:16.149	186		31.76
			186	31.76
			186	31.76
14/05/2025	16:23:52.378	50		31.77
			50	31.77
			50	31.77
14/05/2025	16:23:24.141	200		31.75
			200	31.75
			200	31.75
14/05/2025	16:22:05.830	400		31.74
			400	31.74
			400	31.74
14/05/2025	16:20:39.086	98		31.74
			98	31.74
			98	31.74
14/05/2025	16:20:22.237	4		31.74
			4	31.74
			4	31.74
14/05/2025	16:18:50.201	150		31.72
			150	31.72
			150	31.72
14/05/2025	16:18:44.475	38		31.72
			38	31.72
			38	31.72
14/05/2025	16:18:21.832	125		31.73
			125	31.73
			125	31.73
14/05/2025	16:16:12.437	10		31.71
			10	31.71
			10	31.71
14/05/2025	16:15:10.541	35		31.72
			35	31.72
			35	31.72
14/05/2025	16:14:02.572	17		31.73
			17	31.73
			17	31.73
14/05/2025	16:13:11.959	29		31.75
			29	31.75
			29	31.75
14/05/2025	16:10:45.612	630		31.75
			630	31.75
			630	31.75
14/05/2025	16:09:16.745	500		31.76
			500	31.76
			500	31.76
14/05/2025	16:08:24.542	399		31.77
			399	31.77
			399	31.77
14/05/2025	16:06:51.471	315		31.80
			315	31.80
			315	31.80
14/05/2025	16:05:32.722	77		31.79
			77	31.79
			77	31.79
14/05/2025	16:01:52.442	999		31.79
			999	31.79
			999	31.79
14/05/2025	16:01:40.558	1		31.79
			1	31.79
			1	31.79
14/05/2025	16:00:04.349	1		31.80
			1	31.80
			1	31.80
14/05/2025	16:00:00.852	92		31.79
			92	31.79
			92	31.79
14/05/2025	15:58:20.672	100		31.78
			100	31.78
			100	31.78
14/05/2025	15:57:15.297	1		31.77
			1	31.77
			1	31.77
14/05/2025	15:57:11.378	7		31.77
			7	31.77
			7	31.77
14/05/2025	15:57:07.127	1 820		31.77
			1 820	31.77
			1 820	31.77
14/05/2025	15:56:32.574	620		31.75
			620	31.75
			620	31.75
14/05/2025	15:56:31.393	2 504		31.75
			324	31.75
			2 500	31.75
			2 180	31.75
			4	31.75
14/05/2025	15:55:56.850	1 000		31.76
			1 000	31.76
			1 000	31.76
14/05/2025	15:55:48.128	20		31.75
			20	31.75
			20	31.75
14/05/2025	15:54:52.002	7		31.76
			7	31.76
			7	31.76
14/05/2025	15:54:36.615	201		31.76
			201	31.76
			201	31.76
14/05/2025	15:54:34.060	1 000		31.76
			1 000	31.76
			1 000	31.76
14/05/2025	15:54:08.620	20		31.74
			20	31.74
			20	31.74
14/05/2025	15:53:37.500	10		31.73
			10	31.73
			10	31.73
14/05/2025	15:52:06.752	65		31.73
			65	31.73
			65	31.73
14/05/2025	15:51:03.876	37		31.75
			37	31.75
			37	31.75
14/05/2025	15:50:10.209	50		31.73
			50	31.73
			50	31.73
14/05/2025	15:49:11.107	200		31.74
			200	31.74
			200	31.74
14/05/2025	15:47:16.659	70		31.73
			70	31.73
			70	31.73
14/05/2025	15:46:24.712	10		31.73
			10	31.73
			10	31.73
14/05/2025	15:45:43.010	1		31.72
			1	31.72
			1	31.72
14/05/2025	15:44:47.134	4		31.71
			4	31.71
			4	31.71
14/05/2025	15:44:20.598	69		31.70
			69	31.70
			69	31.70
14/05/2025	15:43:35.874	200		31.69
			200	31.69
			200	31.69
14/05/2025	15:42:30.542	13		31.66
			13	31.66
			13	31.66
14/05/2025	15:40:39.287	207		31.62
			207	31.62
			207	31.62
14/05/2025	15:40:24.660	40		31.62
			40	31.62
			40	31.62
14/05/2025	15:40:01.927	3		31.60
			3	31.60
			3	31.60
14/05/2025	15:39:51.865	1		31.61
			1	31.61
			1	31.61
14/05/2025	15:39:02.954	10		31.63
			10	31.63
			10	31.63
14/05/2025	15:38:32.798	1 500		31.65
			1 500	31.65
			1 500	31.65
14/05/2025	15:37:40.308	150		31.66
			150	31.66
			150	31.66
14/05/2025	15:36:59.173	5		31.65
			5	31.65
			5	31.65
14/05/2025	15:36:43.267	2		31.67
			2	31.67
			2	31.67
14/05/2025	15:36:38.544	1		31.66
			1	31.66
			1	31.66
14/05/2025	15:36:36.291	500		31.67
			500	31.67
			500	31.67
14/05/2025	15:36:32.727	300		31.67
			300	31.67
			3	31.67
			297	31.67
14/05/2025	15:36:29.926	2 500		31.68
			2 500	31.68
			2 500	31.68
14/05/2025	15:36:19.684	1 388		31.70
			126	31.70
			100	31.70
			62	31.70
			1 388	31.70
			100	31.70
			1 000	31.70
14/05/2025	15:35:48.498	200		31.73
			200	31.73
			200	31.73
14/05/2025	15:32:09.276	95		31.78
			95	31.78
			95	31.78
14/05/2025	15:31:26.721	1		31.74
			1	31.74
			1	31.74
14/05/2025	15:31:15.104	1 000		31.75
			1 000	31.75
			1 000	31.75
14/05/2025	15:30:44.766	500		31.76
			500	31.76
			500	31.76
14/05/2025	15:30:29.797	2 500		31.76
			2 500	31.76
			2 500	31.76
14/05/2025	15:30:01.181	1		31.76
			1	31.76
			1	31.76
14/05/2025	15:29:58.102	10		31.76
			10	31.76
			10	31.76
14/05/2025	15:29:24.852	1		31.77
			1	31.77
			1	31.77
14/05/2025	15:28:54.515	300		31.78
			300	31.78
			300	31.78
14/05/2025	15:28:15.609	4		31.76
			4	31.76
			4	31.76
14/05/2025	15:25:28.528	150		31.79
			150	31.79
			150	31.79
14/05/2025	15:25:23.530	39		31.79
			39	31.79
			39	31.79
14/05/2025	15:25:04.808	3		31.77
			3	31.77
			3	31.77
14/05/2025	15:24:45.894	4		31.79
			4	31.79
			4	31.79
14/05/2025	15:23:07.625	12		31.80
			12	31.80
			12	31.80
14/05/2025	15:21:10.573	255		31.81
			255	31.81
			255	31.81
14/05/2025	15:19:27.353	500		31.83
			500	31.83
			500	31.83
14/05/2025	15:19:19.962	10		31.84
			10	31.84
			10	31.84
14/05/2025	15:19:12.907	37		31.86
			37	31.86
			37	31.86
14/05/2025	15:19:04.522	1		31.86
			1	31.86
			1	31.86
14/05/2025	15:19:02.010	2 160		31.86
			2 160	31.86
			2 160	31.86
14/05/2025	15:12:39.755	20		31.80
			20	31.80
			20	31.80
14/05/2025	15:11:24.378	2 500		31.81
			2 500	31.81
			2 500	31.81
14/05/2025	15:11:04.146	13		31.81
			13	31.81
			13	31.81
14/05/2025	15:10:43.891	10		31.83
			10	31.83
			10	31.83
14/05/2025	15:08:24.191	1		31.84
			1	31.84
			1	31.84
14/05/2025	15:07:46.758	1		31.89
			1	31.89
			1	31.89
14/05/2025	15:06:42.663	2		31.87
			2	31.87
			2	31.87
14/05/2025	15:06:06.017	100		31.88
			100	31.88
			100	31.88
14/05/2025	15:05:53.218	1 000		31.88
			1 000	31.88
			1 000	31.88
14/05/2025	15:01:39.435	47		31.78
			47	31.78
			47	31.78
14/05/2025	15:01:07.017	46		31.84
			46	31.84
			46	31.84
14/05/2025	15:00:57.880	2		31.82
			2	31.82
			2	31.82
14/05/2025	15:00:46.998	95		31.83
			95	31.83
			95	31.83
14/05/2025	14:58:46.455	650		31.84
			650	31.84
			650	31.84
14/05/2025	14:58:15.296	60		31.84
			60	31.84
			60	31.84
14/05/2025	14:53:57.900	130		31.88
			130	31.88
			130	31.88
14/05/2025	14:53:21.698	16		31.89
			16	31.89
			16	31.89
14/05/2025	14:50:43.987	3		31.89
			3	31.89
			3	31.89
14/05/2025	14:50:22.950	79		31.90
			79	31.90
			79	31.90
14/05/2025	14:49:41.944	150		31.91
			150	31.91
			150	31.91
14/05/2025	14:49:09.885	500		31.90
			75	31.90
			425	31.90
			500	31.90
14/05/2025	14:48:00.711	130		31.94
			130	31.94
			130	31.94
14/05/2025	14:46:41.586	100		31.96
			100	31.96
			100	31.96
14/05/2025	14:46:31.473	52		31.96
			52	31.96
			52	31.96
14/05/2025	14:45:39.038	344		31.96
			344	31.96
			344	31.96
14/05/2025	14:45:26.150	10		31.96
			10	31.96
			10	31.96
14/05/2025	14:44:37.570	150		31.95
			150	31.95
			150	31.95
14/05/2025	14:44:37.455	94		31.95
			94	31.95
			94	31.95
14/05/2025	14:44:24.196	1 608		31.95
			1 608	31.95
			1 608	31.95
14/05/2025	14:43:46.073	500		31.95
			500	31.95
			500	31.95
14/05/2025	14:43:31.040	250		31.95
			250	31.95
			250	31.95
14/05/2025	14:43:12.239	61		31.95
			61	31.95
			61	31.95
14/05/2025	14:43:12.145	62		31.95
			62	31.95
			62	31.95
14/05/2025	14:43:12.092	61		31.95
			61	31.95
			61	31.95
14/05/2025	14:41:25.627	500		31.94
			500	31.94
			500	31.94
14/05/2025	14:41:16.265	28		31.94
			28	31.94
			28	31.94
14/05/2025	14:40:25.099	600		31.95
			600	31.95
			600	31.95
14/05/2025	14:40:19.662	5		31.94
			5	31.94
			5	31.94
14/05/2025	14:39:54.690	3		31.94
			3	31.94
			3	31.94
14/05/2025	14:38:19.402	740		31.94
			740	31.94
			740	31.94
14/05/2025	14:37:29.952	20		31.93
			20	31.93
			20	31.93
14/05/2025	14:36:00.895	149		31.95
			149	31.95
			149	31.95
14/05/2025	14:34:17.615	50		31.95
			50	31.95
			50	31.95
14/05/2025	14:34:06.615	55		31.96
			55	31.96
			55	31.96
14/05/2025	14:34:06.529	50		31.96
			50	31.96
			50	31.96
14/05/2025	14:34:01.394	1 235		31.96
			1 235	31.96
			1 235	31.96
14/05/2025	14:33:04.822	5		31.93
			5	31.93
			5	31.93
14/05/2025	14:33:00.000	50		31.93
			50	31.93
			50	31.93
14/05/2025	14:32:06.175	5		31.93
			5	31.93
			5	31.93
14/05/2025	14:30:56.501	194		31.93
			194	31.93
			194	31.93
14/05/2025	14:30:53.280	1		31.93
			1	31.93
			1	31.93
14/05/2025	14:29:21.049	100		31.93
			100	31.93
			100	31.93
14/05/2025	14:29:17.716	400		31.92
			400	31.92
			400	31.92
14/05/2025	14:28:20.006	27		31.93
			27	31.93
			27	31.93
14/05/2025	14:28:14.566	60		31.94
			60	31.94
			60	31.94
14/05/2025	14:28:10.801	68		31.93
			68	31.93
			68	31.93
14/05/2025	14:26:07.315	3		31.94
			3	31.94
			3	31.94
14/05/2025	14:23:08.579	148		31.97
			148	31.97
			148	31.97
14/05/2025	14:23:05.739	57		31.97
			57	31.97
			57	31.97
14/05/2025	14:22:09.945	4		31.98
			4	31.98
			4	31.98
14/05/2025	14:20:21.976	4		31.95
			4	31.95
			4	31.95
14/05/2025	14:19:36.191	1		31.95
			1	31.95
			1	31.95
14/05/2025	14:18:49.327	40		31.95
			40	31.95
			40	31.95
14/05/2025	14:16:53.724	70		31.96
			70	31.96
			70	31.96
14/05/2025	14:15:28.322	100		31.94
			100	31.94
			100	31.94
14/05/2025	14:13:08.728	175		31.96
			175	31.96
			175	31.96
14/05/2025	14:13:06.360	195		31.96
			195	31.96
			195	31.96
14/05/2025	14:12:53.205	1 800		31.95
			1 800	31.95
			1 800	31.95
14/05/2025	14:11:37.830	63		31.98
			63	31.98
			63	31.98
14/05/2025	14:09:32.834	23		31.96
			23	31.96
			23	31.96
14/05/2025	14:07:52.741	941		31.96
			941	31.96
			941	31.96
14/05/2025	14:06:45.954	20		31.92
			20	31.92
			20	31.92
14/05/2025	14:05:52.622	84		31.93
			84	31.93
			84	31.93
14/05/2025	14:05:35.055	10		31.93
			10	31.93
			10	31.93
14/05/2025	14:05:07.700	10		31.91
			10	31.91
			10	31.91
14/05/2025	14:03:08.931	28		31.92
			28	31.92
			28	31.92
14/05/2025	14:02:47.066	200		31.91
			200	31.91
			200	31.91
14/05/2025	14:02:16.739	1 582		31.90
			1 582	31.90
			1 582	31.90
14/05/2025	14:02:08.406	2 500		31.90
			100	31.90
			2 500	31.90
			2 400	31.90
14/05/2025	14:01:11.744	18		31.90
			18	31.90
			18	31.90
14/05/2025	14:00:04.169	10		31.89
			10	31.89
			10	31.89
14/05/2025	13:58:18.989	1		31.85
			1	31.85
			1	31.85
14/05/2025	13:56:14.693	10		31.88
			10	31.88
			10	31.88
14/05/2025	13:54:43.389	10		31.88
			10	31.88
			10	31.88
14/05/2025	13:54:42.780	29		31.87
			29	31.87
			29	31.87
14/05/2025	13:54:11.786	3		31.88
			3	31.88
			3	31.88
14/05/2025	13:53:47.540	1		31.88
			1	31.88
			1	31.88
14/05/2025	13:53:09.061	78		31.88
			78	31.88
			78	31.88
14/05/2025	13:53:08.595	77		31.88
			77	31.88
			77	31.88
14/05/2025	13:50:44.105	25		31.88
			25	31.88
			25	31.88
14/05/2025	13:49:33.881	50		31.86
			50	31.86
			50	31.86
14/05/2025	13:48:39.696	300		31.88
			300	31.88
			300	31.88
14/05/2025	13:48:33.678	3		31.88
			3	31.88
			3	31.88
14/05/2025	13:48:28.438	100		31.88
			100	31.88
			100	31.88
14/05/2025	13:47:21.421	4		31.88
			4	31.88
			4	31.88
14/05/2025	13:46:11.729	2 420		31.87
			2 420	31.87
			2 420	31.87
14/05/2025	13:44:48.890	2		31.88
			2	31.88
			2	31.88
14/05/2025	13:44:36.733	2		31.87
			2	31.87
			2	31.87
14/05/2025	13:43:35.834	4		31.90
			4	31.90
			4	31.90
14/05/2025	13:43:16.351	49		31.90
			49	31.90
			49	31.90
14/05/2025	13:43:10.656	38		31.90
			38	31.90
			38	31.90
14/05/2025	13:43:10.544	98		31.90
			98	31.90
			98	31.90
14/05/2025	13:43:04.972	1 000		31.90
			1 000	31.90
			1 000	31.90
14/05/2025	13:42:46.853	500		31.85
			500	31.85
			493	31.85
			7	31.85
14/05/2025	13:42:03.125	2 500		31.85
			2 500	31.85
			2 500	31.85
14/05/2025	13:40:19.681	40		31.86
			40	31.86
			40	31.86
14/05/2025	13:40:13.721	655		31.86
			655	31.86
			200	31.86
			455	31.86
14/05/2025	13:39:12.405	2 500		31.86
			2 500	31.86
			2 500	31.86
14/05/2025	13:37:14.828	215		31.86
			215	31.86
			215	31.86
14/05/2025	13:36:04.809	70		31.88
			70	31.88
			70	31.88
14/05/2025	13:35:40.327	252		31.87
			252	31.87
			252	31.87

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

Nvidia Corp.

Bid: 120.00 / Ask: 120.04
Volume: 798 355
+3.36%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:02:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice