Tradegate Exchange

Advanced Micro Devices Inc.

2206

2012

105.04

Date	Time	Volume	Order Volume	Price
14/05/2025	20:53:33.128	3		105.04
			3	105.04
			3	105.04
14/05/2025	20:53:10.288	1		105.24
			1	105.24
			1	105.24
14/05/2025	20:52:42.812	50		105.18
			25	105.18
			25	105.18
			50	105.18
14/05/2025	20:52:29.635	1		105.18
			1	105.18
			1	105.18
14/05/2025	20:52:19.207	80		105.12
			80	105.12
			80	105.12
14/05/2025	20:50:46.868	1		104.96
			1	104.96
			1	104.96
14/05/2025	20:50:06.415	1		104.82
			1	104.82
			1	104.82
14/05/2025	20:49:12.285	5		104.72
			5	104.72
			5	104.72
14/05/2025	20:48:09.387	1		104.78
			1	104.78
			1	104.78
14/05/2025	20:47:22.195	20		104.80
			20	104.80
			20	104.80
14/05/2025	20:46:07.244	50		104.96
			50	104.96
			50	104.96
14/05/2025	20:46:05.342	50		104.94
			50	104.94
			50	104.94
14/05/2025	20:45:45.477	1		104.84
			1	104.84
			1	104.84
14/05/2025	20:45:40.993	78		104.92
			78	104.92
			78	104.92
14/05/2025	20:45:19.197	29		104.98
			29	104.98
			29	104.98
14/05/2025	20:44:04.818	6		105.00
			6	105.00
			6	105.00
14/05/2025	20:42:30.433	6		104.94
			6	104.94
			6	104.94
14/05/2025	20:42:01.103	200		104.92
			200	104.92
			200	104.92
14/05/2025	20:41:41.346	15		105.00
			15	105.00
			15	105.00
14/05/2025	20:41:30.426	1		105.02
			1	105.02
			1	105.02
14/05/2025	20:41:17.423	27		104.98
			27	104.98
			27	104.98
14/05/2025	20:41:01.292	25		105.00
			25	105.00
			25	105.00
14/05/2025	20:40:44.349	15		104.94
			15	104.94
			15	104.94
14/05/2025	20:39:57.448	30		104.98
			30	104.98
			30	104.98
14/05/2025	20:39:37.256	50		104.98
			50	104.98
			50	104.98
14/05/2025	20:37:18.610	10		104.84
			10	104.84
			10	104.84
14/05/2025	20:37:18.006	20		104.82
			20	104.82
			20	104.82
14/05/2025	20:36:10.391	150		104.88
			150	104.88
			150	104.88
14/05/2025	20:30:07.120	50		104.52
			50	104.52
			50	104.52
14/05/2025	20:29:28.124	50		104.66
			50	104.66
			50	104.66
14/05/2025	20:25:54.727	400		104.62
			400	104.62
			400	104.62
14/05/2025	20:25:10.650	50		104.58
			50	104.58
			50	104.58
14/05/2025	20:24:29.717	5		104.60
			5	104.60
			5	104.60
14/05/2025	20:22:49.270	190		104.62
			190	104.62
			190	104.62
14/05/2025	20:22:35.803	80		104.60
			80	104.60
			80	104.60
14/05/2025	20:22:35.721	195		104.62
			195	104.62
			195	104.62
14/05/2025	20:22:00.093	11		104.70
			11	104.70
			11	104.70
14/05/2025	20:20:52.763	30		104.64
			30	104.64
			30	104.64
14/05/2025	20:20:47.363	1		104.68
			1	104.68
			1	104.68
14/05/2025	20:18:54.288	32		104.66
			32	104.66
			32	104.66
14/05/2025	20:18:21.296	30		104.64
			30	104.64
			30	104.64
14/05/2025	20:17:58.685	5		104.64
			5	104.64
			5	104.64
14/05/2025	20:17:15.235	1		104.58
			1	104.58
			1	104.58
14/05/2025	20:15:12.003	10		104.62
			10	104.62
			10	104.62
14/05/2025	20:13:40.403	2		104.52
			2	104.52
			2	104.52
14/05/2025	20:13:38.246	10		104.62
			10	104.62
			10	104.62
14/05/2025	20:12:45.761	20		104.58
			20	104.58
			20	104.58
14/05/2025	20:11:48.488	2		104.50
			2	104.50
			2	104.50
14/05/2025	20:11:29.145	10		104.34
			10	104.34
			10	104.34
14/05/2025	20:10:45.053	83		104.32
			83	104.32
			83	104.32
14/05/2025	20:09:37.957	37		104.46
			37	104.46
			37	104.46
14/05/2025	20:09:27.759	11		104.50
			11	104.50
			11	104.50
14/05/2025	20:09:16.312	20		104.54
			20	104.54
			20	104.54
14/05/2025	20:09:03.317	29		104.64
			29	104.64
			29	104.64
14/05/2025	20:08:51.149	80		104.62
			80	104.62
			80	104.62
14/05/2025	20:08:10.627	9		104.50
			9	104.50
			9	104.50
14/05/2025	20:08:09.089	528		104.50
			528	104.50
			528	104.50
14/05/2025	20:07:17.961	35		104.62
			35	104.62
			35	104.62
14/05/2025	20:06:25.289	10		104.64
			10	104.64
			10	104.64
14/05/2025	20:05:47.988	1		104.72
			1	104.72
			1	104.72
14/05/2025	20:05:31.050	35		104.70
			35	104.70
			35	104.70
14/05/2025	20:05:07.135	5		104.72
			5	104.72
			5	104.72
14/05/2025	20:05:06.845	1		104.72
			1	104.72
			1	104.72
14/05/2025	20:04:54.084	1		104.66
			1	104.66
			1	104.66
14/05/2025	20:04:16.423	8		104.66
			8	104.66
			8	104.66
14/05/2025	20:03:40.399	20		104.72
			20	104.72
			20	104.72
14/05/2025	20:02:40.366	160		104.70
			160	104.70
			160	104.70
14/05/2025	20:02:39.272	3		104.70
			3	104.70
			3	104.70
14/05/2025	20:01:57.297	1 000		104.72
			1 000	104.72
			1 000	104.72
14/05/2025	20:01:34.932	12		104.82
			12	104.82
			12	104.82
14/05/2025	20:00:32.193	20		104.78
			20	104.78
			20	104.78
14/05/2025	19:59:51.790	20		104.86
			20	104.86
			20	104.86
14/05/2025	19:58:41.785	15		104.78
			15	104.78
			15	104.78
14/05/2025	19:58:30.258	5		104.80
			5	104.80
			5	104.80
14/05/2025	19:54:37.573	20		105.14
			20	105.14
			20	105.14
14/05/2025	19:54:32.259	47		105.16
			47	105.16
			47	105.16
14/05/2025	19:53:45.070	24		105.10
			24	105.10
			24	105.10
14/05/2025	19:53:26.521	15		104.96
			15	104.96
			15	104.96
14/05/2025	19:52:14.938	3		104.90
			3	104.90
			3	104.90
14/05/2025	19:51:35.744	50		105.00
			50	105.00
			50	105.00
14/05/2025	19:51:31.509	3		105.06
			3	105.06
			3	105.06
14/05/2025	19:46:38.037	55		104.80
			55	104.80
			55	104.80
14/05/2025	19:45:15.289	20		104.78
			20	104.78
			20	104.78
14/05/2025	19:44:24.328	24		104.88
			24	104.88
			24	104.88
14/05/2025	19:44:23.960	8		104.88
			8	104.88
			8	104.88
14/05/2025	19:40:46.749	35		104.96
			35	104.96
			35	104.96
14/05/2025	19:40:26.120	30		104.96
			30	104.96
			30	104.96
14/05/2025	19:40:10.037	1		104.92
			1	104.92
			1	104.92
14/05/2025	19:39:23.271	10		104.92
			10	104.92
			10	104.92
14/05/2025	19:38:45.821	80		104.92
			80	104.92
			80	104.92
14/05/2025	19:38:31.023	5		104.78
			5	104.78
			5	104.78
14/05/2025	19:38:09.145	20		104.72
			20	104.72
			20	104.72
14/05/2025	19:37:25.950	80		104.62
			80	104.62
			80	104.62
14/05/2025	19:37:16.967	100		104.70
			100	104.70
			100	104.70
14/05/2025	19:37:06.338	3		104.62
			3	104.62
			3	104.62
14/05/2025	19:36:53.923	1		104.54
			1	104.54
			1	104.54
14/05/2025	19:36:51.347	1		104.64
			1	104.64
			1	104.64
14/05/2025	19:35:35.457	10		104.76
			10	104.76
			10	104.76
14/05/2025	19:34:22.394	30		104.40
			30	104.40
			30	104.40
14/05/2025	19:32:53.678	60		104.58
			60	104.58
			60	104.58
14/05/2025	19:32:51.807	150		104.66
			150	104.66
			150	104.66
14/05/2025	19:32:28.829	9		104.66
			9	104.66
			9	104.66
14/05/2025	19:31:09.928	15		104.82
			15	104.82
			15	104.82
14/05/2025	19:31:05.726	25		104.72
			25	104.72
			25	104.72
14/05/2025	19:30:29.789	1		104.64
			1	104.64
			1	104.64
14/05/2025	19:30:21.247	110		104.70
			110	104.70
			110	104.70
14/05/2025	19:30:18.651	11		104.78
			11	104.78
			11	104.78
14/05/2025	19:29:16.573	10		104.76
			10	104.76
			10	104.76
14/05/2025	19:27:48.763	699		104.70
			699	104.70
			699	104.70
14/05/2025	19:27:45.200	412		104.68
			412	104.68
			412	104.68
14/05/2025	19:26:02.240	270		104.40
			270	104.40
			270	104.40
14/05/2025	19:26:02.185	122		104.40
			122	104.40
			122	104.40
14/05/2025	19:26:02.121	100		104.50
			100	104.50
			100	104.50
14/05/2025	19:24:55.858	3		104.68
			3	104.68
			3	104.68
14/05/2025	19:24:31.743	18		104.68
			18	104.68
			18	104.68
14/05/2025	19:24:26.892	95		104.66
			95	104.66
			95	104.66
14/05/2025	19:24:26.871	401		104.70
			401	104.70
			400	104.70
			1	104.70
14/05/2025	19:23:49.813	400		104.72
			400	104.72
			400	104.72
14/05/2025	19:23:46.716	13		104.72
			13	104.72
			13	104.72
14/05/2025	19:23:26.144	25		104.72
			25	104.72
			25	104.72
14/05/2025	19:22:46.279	15		104.90
			15	104.90
			15	104.90
14/05/2025	19:22:12.960	10		105.00
			10	105.00
			10	105.00
14/05/2025	19:22:01.321	60		105.00
			30	105.00
			60	105.00
			30	105.00
14/05/2025	19:20:24.911	1		105.06
			1	105.06
			1	105.06
14/05/2025	19:19:52.983	2		105.30
			2	105.30
			2	105.30
14/05/2025	19:18:10.184	40		105.22
			40	105.22
			40	105.22
14/05/2025	19:17:29.026	7		105.24
			7	105.24
			7	105.24
14/05/2025	19:16:29.697	2		105.52
			2	105.52
			2	105.52
14/05/2025	19:16:08.187	334		105.50
			25	105.50
			300	105.50
			334	105.50
			9	105.50
14/05/2025	19:16:07.353	5		105.52
			5	105.52
			5	105.52
14/05/2025	19:16:01.727	5		105.54
			5	105.54
			5	105.54
14/05/2025	19:15:52.190	9		105.52
			9	105.52
			9	105.52
14/05/2025	19:15:46.147	5		105.52
			5	105.52
			5	105.52
14/05/2025	19:15:06.202	10		105.52
			10	105.52
			10	105.52
14/05/2025	19:13:25.587	20		105.52
			20	105.52
			20	105.52
14/05/2025	19:12:38.326	5		105.72
			5	105.72
			5	105.72
14/05/2025	19:11:27.001	100		105.62
			100	105.62
			100	105.62
14/05/2025	19:11:23.699	71		105.60
			71	105.60
			71	105.60
14/05/2025	19:10:01.399	50		105.98
			50	105.98
			50	105.98
14/05/2025	19:09:06.785	50		105.98
			50	105.98
			50	105.98
14/05/2025	19:08:27.619	12		105.92
			12	105.92
			12	105.92
14/05/2025	19:07:52.495	1		105.92
			1	105.92
			1	105.92
14/05/2025	19:07:05.159	18		105.90
			18	105.90
			18	105.90
14/05/2025	19:07:02.387	15		105.82
			15	105.82
			15	105.82
14/05/2025	19:06:41.796	10		105.92
			10	105.92
			10	105.92
14/05/2025	19:06:23.851	24		105.90
			24	105.90
			24	105.90
14/05/2025	19:06:19.005	24		105.90
			24	105.90
			24	105.90
14/05/2025	19:04:19.092	5		105.92
			5	105.92
			5	105.92
14/05/2025	19:03:34.081	1		105.86
			1	105.86
			1	105.86
14/05/2025	19:03:01.484	4		105.70
			4	105.70
			4	105.70
14/05/2025	19:02:47.358	88		105.82
			88	105.82
			88	105.82
14/05/2025	19:02:38.826	2		105.78
			2	105.78
			2	105.78
14/05/2025	19:02:29.026	5		105.78
			5	105.78
			5	105.78
14/05/2025	19:02:06.473	50		105.72
			50	105.72
			50	105.72
14/05/2025	19:01:39.672	25		105.80
			25	105.80
			25	105.80
14/05/2025	19:01:35.717	4		105.84
			4	105.84
			4	105.84
14/05/2025	19:01:22.821	4		105.84
			4	105.84
			4	105.84
14/05/2025	19:01:11.484	16		105.90
			16	105.90
			16	105.90
14/05/2025	19:01:03.421	9		105.96
			9	105.96
			9	105.96
14/05/2025	19:00:42.242	9		106.04
			9	106.04
			9	106.04
14/05/2025	19:00:25.403	6		105.94
			6	105.94
			6	105.94
14/05/2025	19:00:23.856	3		105.86
			3	105.86
			3	105.86
14/05/2025	19:00:16.991	5		105.98
			5	105.98
			5	105.98
14/05/2025	19:00:11.208	100		105.98
			100	105.98
			100	105.98
14/05/2025	18:59:56.835	2		106.00
			2	106.00
			2	106.00
14/05/2025	18:59:39.878	1		106.00
			1	106.00
			1	106.00
14/05/2025	18:59:36.849	100		106.00
			100	106.00
			100	106.00
14/05/2025	18:59:29.115	2		106.00
			2	106.00
			2	106.00
14/05/2025	18:58:30.512	5		105.96
			5	105.96
			5	105.96
14/05/2025	18:58:21.765	10		106.00
			10	106.00
			10	106.00
14/05/2025	18:57:50.811	6		105.96
			6	105.96
			6	105.96
14/05/2025	18:57:23.409	1		106.02
			1	106.02
			1	106.02
14/05/2025	18:57:11.807	10		106.00
			10	106.00
			10	106.00
14/05/2025	18:57:07.058	30		106.02
			30	106.02
			30	106.02
14/05/2025	18:56:36.442	25		106.00
			25	106.00
			25	106.00
14/05/2025	18:55:06.000	15		105.86
			15	105.86
			15	105.86
14/05/2025	18:54:33.451	1		106.00
			1	106.00
			1	106.00
14/05/2025	18:53:21.360	20		105.96
			20	105.96
			20	105.96
14/05/2025	18:52:48.576	10		105.90
			10	105.90
			10	105.90
14/05/2025	18:52:11.513	75		105.84
			75	105.84
			75	105.84
14/05/2025	18:51:30.805	2		105.82
			2	105.82
			2	105.82
14/05/2025	18:51:09.230	9		106.02
			9	106.02
			9	106.02
14/05/2025	18:50:39.572	50		105.88
			50	105.88
			50	105.88
14/05/2025	18:50:08.843	10		105.82
			10	105.82
			10	105.82
14/05/2025	18:50:05.444	14		105.94
			14	105.94
			14	105.94
14/05/2025	18:48:53.487	125		105.92
			125	105.92
			125	105.92
14/05/2025	18:48:45.381	50		105.82
			2	105.82
			48	105.82
			50	105.82
14/05/2025	18:47:57.313	30		105.92
			30	105.92
			30	105.92
14/05/2025	18:47:49.882	100		105.90
			100	105.90
			100	105.90
14/05/2025	18:47:32.935	10		105.96
			10	105.96
			10	105.96
14/05/2025	18:47:15.352	2		105.92
			2	105.92
			2	105.92
14/05/2025	18:47:11.880	47		106.00
			47	106.00
			47	106.00
14/05/2025	18:46:10.505	13		106.12
			13	106.12
			13	106.12
14/05/2025	18:45:15.850	25		106.14
			25	106.14
			25	106.14
14/05/2025	18:44:54.941	28		106.12
			28	106.12
			28	106.12
14/05/2025	18:44:11.970	6		106.22
			6	106.22
			6	106.22
14/05/2025	18:43:46.642	2		106.32
			2	106.32
			2	106.32
14/05/2025	18:43:38.237	150		106.22
			150	106.22
			150	106.22
14/05/2025	18:42:58.591	50		106.12
			50	106.12
			50	106.12
14/05/2025	18:42:25.237	2		106.30
			2	106.30
			2	106.30
14/05/2025	18:41:17.991	100		106.04
			100	106.04
			100	106.04
14/05/2025	18:40:31.298	20		105.88
			20	105.88
			20	105.88
14/05/2025	18:40:10.152	100		106.02
			100	106.02
			100	106.02
14/05/2025	18:40:07.190	30		106.04
			30	106.04
			30	106.04
14/05/2025	18:39:16.641	7		106.10
			7	106.10
			7	106.10
14/05/2025	18:39:03.013	25		105.88
			25	105.88
			25	105.88
14/05/2025	18:39:02.919	10		106.00
			10	106.00
			10	106.00
14/05/2025	18:38:58.333	14		106.10
			14	106.10
			14	106.10
14/05/2025	18:38:42.861	67		106.06
			67	106.06
			67	106.06
14/05/2025	18:38:09.544	10		106.16
			10	106.16
			10	106.16
14/05/2025	18:37:07.226	3		106.18
			3	106.18
			3	106.18
14/05/2025	18:36:50.955	20		106.20
			20	106.20
			20	106.20
14/05/2025	18:36:30.284	1		106.32
			1	106.32
			1	106.32
14/05/2025	18:36:23.371	3		106.30
			3	106.30
			3	106.30
14/05/2025	18:35:53.913	5		106.32
			5	106.32
			5	106.32
14/05/2025	18:35:04.526	5		106.28
			5	106.28
			5	106.28
14/05/2025	18:34:06.996	4		106.34
			4	106.34
			4	106.34
14/05/2025	18:33:32.277	1		106.32
			1	106.32
			1	106.32
14/05/2025	18:33:01.591	10		106.24
			10	106.24
			10	106.24
14/05/2025	18:32:54.811	19		106.14
			19	106.14
			19	106.14
14/05/2025	18:32:28.594	150		106.18
			150	106.18
			150	106.18
14/05/2025	18:31:22.842	10		106.04
			10	106.04
			10	106.04
14/05/2025	18:31:21.705	20		106.06
			20	106.06
			20	106.06
14/05/2025	18:31:03.047	10		106.04
			10	106.04
			10	106.04
14/05/2025	18:31:02.352	1		106.16
			1	106.16
			1	106.16
14/05/2025	18:30:54.061	17		106.06
			17	106.06
			17	106.06
14/05/2025	18:30:48.865	38		106.08
			38	106.08
			38	106.08
14/05/2025	18:30:48.101	10		106.00
			10	106.00
			10	106.00
14/05/2025	18:29:36.523	1		106.10
			1	106.10
			1	106.10
14/05/2025	18:29:24.367	10		106.02
			10	106.02
			10	106.02
14/05/2025	18:29:11.485	10		105.84
			10	105.84
			10	105.84
14/05/2025	18:29:02.612	5		105.96
			5	105.96
			5	105.96
14/05/2025	18:27:03.928	10		106.12
			10	106.12
			10	106.12
14/05/2025	18:26:48.973	30		106.18
			30	106.18
			30	106.18
14/05/2025	18:26:03.417	20		106.00
			20	106.00
			20	106.00
14/05/2025	18:24:43.709	50		105.92
			50	105.92
			50	105.92
14/05/2025	18:23:54.403	100		105.80
			100	105.80
			100	105.80
14/05/2025	18:23:49.733	10		105.80
			10	105.80
			10	105.80
14/05/2025	18:22:49.495	2		105.72
			2	105.72
			2	105.72
14/05/2025	18:21:45.479	40		105.68
			40	105.68
			40	105.68
14/05/2025	18:21:23.150	136		105.66
			136	105.66
			136	105.66
14/05/2025	18:20:59.977	80		105.62
			80	105.62
			80	105.62
14/05/2025	18:20:28.492	5		105.40
			5	105.40
			5	105.40
14/05/2025	18:20:27.869	120		105.50
			120	105.50
			120	105.50
14/05/2025	18:20:19.776	50		105.56
			50	105.56
			50	105.56
14/05/2025	18:19:05.558	1		105.78
			1	105.78
			1	105.78
14/05/2025	18:18:53.763	90		105.80
			90	105.80
			90	105.80
14/05/2025	18:18:20.175	25		105.80
			25	105.80
			25	105.80
14/05/2025	18:18:11.215	78		105.80
			78	105.80
			78	105.80
14/05/2025	18:18:09.294	487		105.80
			477	105.80
			487	105.80
			10	105.80
14/05/2025	18:18:05.584	1 000		105.80
			1 000	105.80
			1 000	105.80
14/05/2025	18:17:27.509	80		105.76
			80	105.76
			80	105.76
14/05/2025	18:16:29.307	14		105.68
			14	105.68
			14	105.68
14/05/2025	18:16:22.279	3		105.76
			3	105.76
			3	105.76
14/05/2025	18:16:14.557	3		105.64
			3	105.64
			3	105.64
14/05/2025	18:15:39.913	40		105.78
			40	105.78
			40	105.78
14/05/2025	18:15:28.662	3		105.68
			3	105.68
			3	105.68
14/05/2025	18:14:56.297	50		105.84
			50	105.84
			50	105.84
14/05/2025	18:14:46.402	1		105.78
			1	105.78
			1	105.78
14/05/2025	18:14:34.004	27		105.84
			27	105.84
			27	105.84
14/05/2025	18:14:24.555	10		105.82
			10	105.82
			10	105.82
14/05/2025	18:14:08.094	32		105.70
			32	105.70
			32	105.70
14/05/2025	18:14:02.440	125		105.70
			125	105.70
			125	105.70
14/05/2025	18:11:35.013	100		105.50
			100	105.50
			100	105.50
14/05/2025	18:10:47.353	86		105.44
			86	105.44
			86	105.44
14/05/2025	18:09:55.140	11		105.42
			11	105.42
			11	105.42
14/05/2025	18:08:53.853	100		105.32
			100	105.32
			100	105.32
14/05/2025	18:07:39.653	10		105.14
			10	105.14
			10	105.14
14/05/2025	18:06:53.599	500		105.18
			500	105.18
			500	105.18
14/05/2025	18:06:42.355	200		105.16
			200	105.16
			200	105.16
14/05/2025	18:05:41.751	1		105.20
			1	105.20
			1	105.20
14/05/2025	18:05:20.260	60		104.96
			60	104.96
			60	104.96
14/05/2025	18:04:07.985	120		104.96
			120	104.96
			120	104.96
14/05/2025	18:02:44.359	1		105.02
			1	105.02
			1	105.02
14/05/2025	18:02:10.102	10		105.10
			10	105.10
			10	105.10
14/05/2025	18:02:03.762	13		105.06
			13	105.06
			13	105.06
14/05/2025	18:01:34.419	1		105.22
			1	105.22
			1	105.22
14/05/2025	18:00:42.189	5		105.28
			5	105.28
			5	105.28
14/05/2025	17:58:51.675	250		105.26
			250	105.26
			250	105.26
14/05/2025	17:58:41.538	25		105.26
			25	105.26
			25	105.26
14/05/2025	17:58:38.312	122		105.24
			122	105.24
			122	105.24
14/05/2025	17:58:34.867	1		105.16
			1	105.16
			1	105.16
14/05/2025	17:58:18.403	110		105.24
			110	105.24
			110	105.24
14/05/2025	17:57:29.453	98		105.18
			98	105.18
			98	105.18
14/05/2025	17:55:45.174	30		105.06
			30	105.06
			30	105.06
14/05/2025	17:55:39.655	25		105.04
			25	105.04
			25	105.04
14/05/2025	17:55:28.644	4		105.10
			4	105.10
			4	105.10
14/05/2025	17:55:28.490	5		105.10
			5	105.10
			5	105.10
14/05/2025	17:55:04.177	150		104.94
			150	104.94
			150	104.94
14/05/2025	17:54:34.236	1		104.96
			1	104.96
			1	104.96
14/05/2025	17:54:07.374	1		105.06
			1	105.06
			1	105.06
14/05/2025	17:53:34.838	9		105.00
			9	105.00
			9	105.00
14/05/2025	17:53:13.360	5		104.88
			5	104.88
			5	104.88
14/05/2025	17:52:00.684	238		105.04
			238	105.04
			238	105.04
14/05/2025	17:51:42.364	5		104.98
			5	104.98
			5	104.98
14/05/2025	17:51:12.581	1		104.90
			1	104.90
			1	104.90
14/05/2025	17:50:26.470	2		104.84
			2	104.84
			2	104.84
14/05/2025	17:49:24.591	50		104.98
			50	104.98
			50	104.98
14/05/2025	17:48:37.810	3		104.86
			3	104.86
			3	104.86
14/05/2025	17:48:33.184	1		104.98
			1	104.98
			1	104.98
14/05/2025	17:48:19.762	194		104.90
			194	104.90
			194	104.90
14/05/2025	17:48:19.696	4		104.90
			4	104.90
			4	104.90
14/05/2025	17:48:19.591	24		105.00
			24	105.00
			19	105.00
			5	105.00
14/05/2025	17:47:41.520	19		105.18
			19	105.18
			19	105.18
14/05/2025	17:47:40.783	50		105.18
			50	105.18
			50	105.18
14/05/2025	17:46:48.665	30		105.32
			30	105.32
			30	105.32
14/05/2025	17:46:31.547	5		105.20
			5	105.20
			5	105.20
14/05/2025	17:45:47.727	30		105.34
			30	105.34
			30	105.34
14/05/2025	17:45:44.900	21		105.40
			21	105.40
			21	105.40
14/05/2025	17:45:15.622	67		105.42
			67	105.42
			67	105.42
14/05/2025	17:43:27.609	15		105.44
			15	105.44
			15	105.44
14/05/2025	17:42:14.395	21		105.36
			21	105.36
			21	105.36
14/05/2025	17:42:11.163	10		105.36
			10	105.36
			10	105.36
14/05/2025	17:41:50.676	15		105.36
			15	105.36
			15	105.36
14/05/2025	17:41:18.518	1		105.32
			1	105.32
			1	105.32
14/05/2025	17:41:01.852	500		105.36
			500	105.36
			500	105.36
14/05/2025	17:40:53.261	37		105.34
			37	105.34
			37	105.34
14/05/2025	17:40:47.354	10		105.36
			10	105.36
			10	105.36
14/05/2025	17:40:26.185	14		105.46
			14	105.46
			14	105.46
14/05/2025	17:39:55.296	90		105.64
			90	105.64
			90	105.64
14/05/2025	17:38:59.095	20		105.56
			20	105.56
			20	105.56
14/05/2025	17:38:32.186	2		105.74
			2	105.74
			2	105.74
14/05/2025	17:38:32.122	3		105.78
			3	105.78
			3	105.78
14/05/2025	17:36:48.379	943		105.78
			943	105.78
			943	105.78
14/05/2025	17:36:35.155	76		105.76
			76	105.76
			76	105.76
14/05/2025	17:36:31.607	100		105.78
			100	105.78
			100	105.78
14/05/2025	17:36:20.014	20		105.82
			20	105.82
			20	105.82
14/05/2025	17:36:15.933	100		105.84
			100	105.84
			100	105.84
14/05/2025	17:35:26.348	135		105.62
			135	105.62
			135	105.62
14/05/2025	17:34:57.161	1		105.68
			1	105.68
			1	105.68
14/05/2025	17:34:44.598	95		105.50
			95	105.50
			95	105.50

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: 120.96 / Ask: 120.98
Volume: 911 682
+4.15%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:53:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice