Tradegate Exchange

Deutsche Telekom AG

1174

953

31.80

Date	Time	Volume	Order Volume	Price
14/05/2025	21:29:25.550	31		31.80
			31	31.80
			15	31.80
			16	31.80
14/05/2025	21:24:01.022	3		31.80
			3	31.80
			3	31.80
14/05/2025	21:23:36.618	90		31.71
			75	31.71
			15	31.71
			90	31.71
14/05/2025	21:21:11.586	8		31.80
			8	31.80
			8	31.80
14/05/2025	21:21:11.182	46		31.80
			16	31.80
			46	31.80
			15	31.80
			15	31.80
14/05/2025	21:19:56.007	50		31.71
			50	31.71
			50	31.71
14/05/2025	21:19:44.588	100		31.71
			100	31.71
			100	31.71
14/05/2025	21:18:26.942	100		31.71
			100	31.71
			100	31.71
14/05/2025	21:17:13.988	148		31.71
			17	31.71
			16	31.71
			148	31.71
			100	31.71
			15	31.71
14/05/2025	21:16:43.447	10		31.80
			10	31.80
			10	31.80
14/05/2025	21:16:08.834	1		31.71
			1	31.71
			1	31.71
14/05/2025	21:14:23.720	9		31.71
			9	31.71
			9	31.71
14/05/2025	21:13:26.976	20		31.80
			20	31.80
			20	31.80
14/05/2025	21:10:52.570	80		31.80
			80	31.80
			80	31.80
14/05/2025	21:07:37.394	1		31.80
			1	31.80
			1	31.80
14/05/2025	21:05:00.820	100		31.80
			100	31.80
			100	31.80
14/05/2025	20:58:43.626	20		31.80
			15	31.80
			5	31.80
			20	31.80
14/05/2025	20:58:02.556	1		31.71
			1	31.71
			1	31.71
14/05/2025	20:57:20.536	2		31.80
			2	31.80
			2	31.80
14/05/2025	20:55:01.930	111		31.71
			96	31.71
			111	31.71
			15	31.71
14/05/2025	20:54:06.336	1		31.80
			1	31.80
			1	31.80
14/05/2025	20:52:52.075	3		31.71
			3	31.71
			3	31.71
14/05/2025	20:52:34.664	5		31.80
			5	31.80
			5	31.80
14/05/2025	20:46:12.997	30		31.80
			30	31.80
			30	31.80
14/05/2025	20:45:38.839	4		31.80
			4	31.80
			4	31.80
14/05/2025	20:43:38.910	158		31.80
			158	31.80
			100	31.80
			43	31.80
			15	31.80
14/05/2025	20:42:02.904	3		31.80
			3	31.80
			3	31.80
14/05/2025	20:41:45.126	119		31.71
			19	31.71
			100	31.71
			119	31.71
14/05/2025	20:39:58.407	10		31.80
			10	31.80
			10	31.80
14/05/2025	20:39:44.834	6		31.80
			6	31.80
			6	31.80
14/05/2025	20:36:26.559	70		31.71
			20	31.71
			50	31.71
			70	31.71
14/05/2025	20:35:00.610	30		31.71
			15	31.71
			15	31.71
			30	31.71
14/05/2025	20:33:52.543	5		31.71
			5	31.71
			5	31.71
14/05/2025	20:33:16.618	1		31.71
			1	31.71
			1	31.71
14/05/2025	20:28:29.460	8		31.80
			8	31.80
			8	31.80
14/05/2025	20:26:26.287	30		31.80
			30	31.80
			30	31.80
14/05/2025	20:26:16.546	32		31.80
			32	31.80
			32	31.80
14/05/2025	20:23:28.666	100		31.80
			100	31.80
			100	31.80
14/05/2025	20:20:50.625	300		31.80
			35	31.80
			250	31.80
			15	31.80
			300	31.80
14/05/2025	20:19:11.209	5		31.80
			5	31.80
			5	31.80
14/05/2025	20:15:16.796	7		31.80
			7	31.80
			7	31.80
14/05/2025	20:12:05.021	2		31.80
			2	31.80
			2	31.80
14/05/2025	20:10:59.736	1 665		31.73
			250	31.73
			1 180	31.73
			1 415	31.73
			485	31.73
14/05/2025	20:10:28.950	515		31.74
			15	31.74
			500	31.74
			515	31.74
14/05/2025	20:09:45.907	40		31.80
			40	31.80
			40	31.80
14/05/2025	20:09:43.988	200		31.80
			200	31.80
			135	31.80
			50	31.80
			15	31.80
14/05/2025	20:05:19.934	92		31.74
			92	31.74
			92	31.74
14/05/2025	20:02:53.716	10		31.80
			10	31.80
			10	31.80
14/05/2025	20:02:52.119	125		31.74
			15	31.74
			125	31.74
			110	31.74
14/05/2025	20:00:58.459	180		31.80
			180	31.80
			100	31.80
			65	31.80
			15	31.80
14/05/2025	19:59:29.314	2		31.80
			2	31.80
			2	31.80
14/05/2025	19:59:17.848	10		31.80
			10	31.80
			10	31.80
14/05/2025	19:58:58.622	10		31.80
			10	31.80
			10	31.80
14/05/2025	19:58:11.278	134		31.71
			15	31.71
			100	31.71
			134	31.71
			19	31.71
14/05/2025	19:57:45.763	2		31.80
			2	31.80
			2	31.80
14/05/2025	19:57:26.265	2		31.71
			2	31.71
			2	31.71
14/05/2025	19:53:15.384	300		31.79
			100	31.79
			100	31.79
			15	31.79
			40	31.79
			45	31.79
			300	31.79
14/05/2025	19:53:08.859	58		31.72
			58	31.72
			58	31.72
14/05/2025	19:51:28.302	40		31.71
			40	31.71
			25	31.71
			15	31.71
14/05/2025	19:46:18.382	2		31.80
			2	31.80
			2	31.80
14/05/2025	19:46:03.709	2		31.80
			2	31.80
			2	31.80
14/05/2025	19:45:26.823	4		31.71
			4	31.71
			4	31.71
14/05/2025	19:44:09.216	15		31.79
			15	31.79
			15	31.79
14/05/2025	19:43:28.448	300		31.78
			100	31.78
			300	31.78
			200	31.78
14/05/2025	19:40:40.332	400		31.71
			200	31.71
			15	31.71
			84	31.71
			400	31.71
			45	31.71
			56	31.71
14/05/2025	19:39:37.171	300		31.75
			100	31.75
			300	31.75
			200	31.75
14/05/2025	19:39:29.469	7		31.80
			7	31.80
			7	31.80
14/05/2025	19:39:14.083	50		31.80
			50	31.80
			50	31.80
14/05/2025	19:35:54.787	1		31.80
			1	31.80
			1	31.80
14/05/2025	19:32:46.109	20		31.80
			20	31.80
			20	31.80
14/05/2025	19:32:15.668	10		31.80
			10	31.80
			10	31.80
14/05/2025	19:23:28.080	20		31.80
			20	31.80
			20	31.80
14/05/2025	19:19:24.046	25		31.80
			25	31.80
			25	31.80
14/05/2025	19:18:56.807	27		31.80
			27	31.80
			27	31.80
14/05/2025	19:18:07.210	3		31.71
			3	31.71
			3	31.71
14/05/2025	19:17:47.803	40		31.80
			40	31.80
			40	31.80
14/05/2025	19:17:36.625	1		31.80
			1	31.80
			1	31.80
14/05/2025	19:17:22.273	4		31.71
			4	31.71
			4	31.71
14/05/2025	19:13:27.919	10		31.80
			10	31.80
			10	31.80
14/05/2025	19:12:11.756	30		31.80
			30	31.80
			30	31.80
14/05/2025	19:10:32.593	57		31.80
			57	31.80
			42	31.80
			15	31.80
14/05/2025	19:09:09.200	50		31.80
			45	31.80
			50	31.80
			5	31.80
14/05/2025	19:07:37.229	3		31.80
			3	31.80
			3	31.80
14/05/2025	19:06:34.030	1		31.80
			1	31.80
			1	31.80
14/05/2025	19:06:25.355	2		31.80
			2	31.80
			2	31.80
14/05/2025	19:05:49.922	1		31.80
			1	31.80
			1	31.80
14/05/2025	19:05:08.869	1		31.80
			1	31.80
			1	31.80
14/05/2025	19:04:18.386	34		31.71
			15	31.71
			19	31.71
			34	31.71
14/05/2025	19:03:53.786	1		31.71
			1	31.71
			1	31.71
14/05/2025	19:02:04.451	10		31.80
			10	31.80
			10	31.80
14/05/2025	19:01:53.283	30		31.80
			30	31.80
			30	31.80
14/05/2025	19:00:22.406	21		31.80
			21	31.80
			21	31.80
14/05/2025	19:00:15.678	15		31.79
			15	31.79
			15	31.79
14/05/2025	18:58:43.141	20		31.71
			15	31.71
			20	31.71
			5	31.71
14/05/2025	18:58:41.838	3		31.80
			3	31.80
			3	31.80
14/05/2025	18:57:59.937	1		31.71
			1	31.71
			1	31.71
14/05/2025	18:57:26.101	50		31.80
			50	31.80
			50	31.80
14/05/2025	18:57:21.332	50		31.71
			50	31.71
			45	31.71
			5	31.71
14/05/2025	18:56:40.934	6		31.71
			6	31.71
			6	31.71
14/05/2025	18:54:44.702	628		31.80
			13	31.80
			15	31.80
			628	31.80
			200	31.80
			200	31.80
			100	31.80
			100	31.80
14/05/2025	18:50:55.437	200		31.71
			200	31.71
			200	31.71
14/05/2025	18:49:55.300	331		31.71
			331	31.71
			331	31.71
14/05/2025	18:49:55.026	500		31.71
			500	31.71
			500	31.71
14/05/2025	18:49:54.392	500		31.71
			500	31.71
			500	31.71
14/05/2025	18:49:45.767	500		31.71
			500	31.71
			500	31.71
14/05/2025	18:49:05.358	30		31.71
			30	31.71
			30	31.71
14/05/2025	18:47:13.373	120		31.71
			120	31.71
			120	31.71
14/05/2025	18:46:27.957	1		31.71
			1	31.71
			1	31.71
14/05/2025	18:46:24.890	200		31.71
			200	31.71
			200	31.71
14/05/2025	18:45:41.011	150		31.71
			150	31.71
			150	31.71
14/05/2025	18:42:09.823	5		31.80
			5	31.80
			5	31.80
14/05/2025	18:40:20.906	530		31.71
			200	31.71
			530	31.71
			100	31.71
			230	31.71
14/05/2025	18:37:41.349	2		31.80
			2	31.80
			2	31.80
14/05/2025	18:37:13.498	100		31.72
			100	31.72
			100	31.72
14/05/2025	18:35:59.356	400		31.72
			200	31.72
			400	31.72
			200	31.72
14/05/2025	18:34:38.946	85		31.71
			85	31.71
			70	31.71
			15	31.71
14/05/2025	18:31:04.466	2		31.71
			2	31.71
			2	31.71
14/05/2025	18:28:54.668	3		31.80
			3	31.80
			3	31.80
14/05/2025	18:25:09.187	1		31.70
			1	31.70
			1	31.70
14/05/2025	18:24:50.321	39		31.80
			39	31.80
			39	31.80
14/05/2025	18:24:30.776	2 631		31.80
			1 196	31.80
			2 631	31.80
			935	31.80
			500	31.80
14/05/2025	18:22:40.438	62		31.77
			62	31.77
			62	31.77
14/05/2025	18:22:10.462	1		31.77
			1	31.77
			1	31.77
14/05/2025	18:18:55.079	94		31.77
			94	31.77
			94	31.77
14/05/2025	18:17:22.171	166		31.77
			16	31.77
			150	31.77
			20	31.77
			146	31.77
14/05/2025	18:14:18.240	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:14:03.821	1		31.77
			1	31.77
			1	31.77
14/05/2025	18:11:40.050	400		31.76
			400	31.76
			400	31.76
14/05/2025	18:11:37.338	50		31.76
			50	31.76
			50	31.76
14/05/2025	18:10:41.439	58		31.76
			58	31.76
			58	31.76
14/05/2025	18:08:35.932	100		31.76
			100	31.76
			100	31.76
14/05/2025	18:07:07.597	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:06:42.082	130		31.76
			130	31.76
			130	31.76
14/05/2025	18:05:07.671	303		31.76
			303	31.76
			303	31.76
14/05/2025	18:05:00.561	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:03:31.230	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:03:31.083	500		31.76
			500	31.76
			500	31.76
14/05/2025	18:03:20.791	500		31.76
			500	31.76
			500	31.76
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

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: 120.74 / Ask: 120.78
Volume: 949 412
+3.87%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 21:31:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice