Shell PLC

349

347

31.18

       

Date Time Volume Order Volume Price
01/08/2025 19:23:31.793 20   31.055
      20 31.055
      5 31.055
      15 31.055
01/08/2025 19:07:46.387 125   31.085
      125 31.085
      125 31.085
01/08/2025 18:59:46.076 1 250   31.14
      1 250 31.14
      1 250 31.14
01/08/2025 18:59:22.174 200   31.145
      200 31.145
      200 31.145
01/08/2025 18:59:07.065 200   31.145
      200 31.145
      200 31.145
01/08/2025 18:58:28.884 200   31.13
      200 31.13
      200 31.13
01/08/2025 18:55:54.386 200   31.13
      200 31.13
      200 31.13
01/08/2025 18:52:15.187 200   31.08
      200 31.08
      200 31.08
01/08/2025 18:52:14.205 150   31.08
      150 31.08
      150 31.08
01/08/2025 18:51:53.429 200   31.085
      200 31.085
      200 31.085
01/08/2025 18:47:28.027 12   31.05
      12 31.05
      12 31.05
01/08/2025 18:43:19.588 200   30.995
      200 30.995
      200 30.995
01/08/2025 18:42:13.067 200   30.97
      200 30.97
      200 30.97
01/08/2025 18:40:54.635 162   30.905
      34 30.905
      32 30.905
      128 30.905
      130 30.905
01/08/2025 18:40:05.199 200   30.855
      200 30.855
      200 30.855
01/08/2025 18:40:05.065 50   30.855
      10 30.855
      40 30.855
      50 30.855
01/08/2025 18:39:39.297 200   30.945
      200 30.945
      200 30.945
01/08/2025 18:37:56.152 200   31.005
      200 31.005
      200 31.005
01/08/2025 18:37:28.328 200   31.04
      200 31.04
      200 31.04
01/08/2025 18:37:18.695 100   31.035
      100 31.035
      100 31.035
01/08/2025 18:37:04.828 100   31.11
      100 31.11
      100 31.11
01/08/2025 18:36:35.126 200   31.09
      200 31.09
      200 31.09
01/08/2025 18:31:56.995 2   31.165
      2 31.165
      2 31.165
01/08/2025 18:20:35.334 29   31.08
      29 31.08
      29 31.08
01/08/2025 18:19:28.440 200   31.09
      50 31.09
      150 31.09
      200 31.09
01/08/2025 18:17:46.094 115   31.15
      115 31.15
      115 31.15
01/08/2025 18:15:54.955 6   31.165
      6 31.165
      6 31.165
01/08/2025 18:10:35.789 20   31.205
      20 31.205
      20 31.205
01/08/2025 18:07:55.163 200   31.185
      200 31.185
      200 31.185
01/08/2025 18:07:25.691 150   31.225
      150 31.225
      150 31.225
01/08/2025 18:06:39.829 15   31.32
      15 31.32
      15 31.32
01/08/2025 18:04:29.663 150   31.24
      150 31.24
      150 31.24
01/08/2025 17:43:33.140 110   31.11
      110 31.11
      110 31.11
01/08/2025 17:41:51.885 26   31.11
      26 31.11
      26 31.11
01/08/2025 17:41:44.496 10   31.10
      10 31.10
      10 31.10
01/08/2025 17:41:39.355 3   31.16
      3 31.16
      3 31.16
01/08/2025 17:35:46.259 14   31.225
      14 31.225
      14 31.225
01/08/2025 17:33:37.336 2 246   31.10
      1 123 31.10
      2 082 31.10
      1 123 31.10
      70 31.10
      33 31.10
      61 31.10
01/08/2025 17:25:26.320 54   31.195
      54 31.195
      54 31.195
01/08/2025 17:23:55.647 122   31.23
      122 31.23
      122 31.23
01/08/2025 17:22:06.217 2 000   31.25
      2 000 31.25
      2 000 31.25
01/08/2025 17:21:17.490 61   31.245
      61 31.245
      61 31.245
01/08/2025 17:19:58.906 1 000   31.235
      1 000 31.235
      1 000 31.235
01/08/2025 17:19:23.404 800   31.245
      800 31.245
      800 31.245
01/08/2025 17:15:20.885 45   31.25
      45 31.25
      45 31.25
01/08/2025 17:14:59.099 10   31.265
      10 31.265
      10 31.265
01/08/2025 17:12:57.305 2   31.25
      2 31.25
      2 31.25
01/08/2025 17:11:01.452 61   31.23
      61 31.23
      61 31.23
01/08/2025 17:10:02.511 61   31.225
      61 31.225
      61 31.225
01/08/2025 17:06:49.139 200   31.21
      200 31.21
      200 31.21
01/08/2025 17:02:35.071 110   31.17
      110 31.17
      110 31.17
01/08/2025 17:02:02.264 250   31.165
      250 31.165
      250 31.165
01/08/2025 17:00:01.419 2   31.16
      2 31.16
      2 31.16
01/08/2025 16:58:25.311 20   31.135
      20 31.135
      20 31.135
01/08/2025 16:56:27.828 2 000   31.13
      2 000 31.13
      2 000 31.13
01/08/2025 16:56:05.061 200   31.125
      200 31.125
      200 31.125
01/08/2025 16:52:59.504 102   31.14
      102 31.14
      102 31.14
01/08/2025 16:49:02.228 400   31.12
      400 31.12
      400 31.12
01/08/2025 16:46:29.742 71   31.15
      71 31.15
      71 31.15
01/08/2025 16:46:07.929 3   31.15
      3 31.15
      3 31.15
01/08/2025 16:46:03.801 4   31.16
      4 31.16
      4 31.16
01/08/2025 16:41:21.708 5   31.11
      5 31.11
      5 31.11
01/08/2025 16:41:06.698 1   31.10
      1 31.10
      1 31.10
01/08/2025 16:40:47.936 100   31.11
      100 31.11
      100 31.11
01/08/2025 16:38:03.454 12   31.175
      12 31.175
      12 31.175
01/08/2025 16:36:58.993 25   31.155
      25 31.155
      25 31.155
01/08/2025 16:33:17.444 10   31.16
      10 31.16
      10 31.16
01/08/2025 16:28:48.488 100   31.17
      100 31.17
      100 31.17
01/08/2025 16:25:55.835 110   31.185
      110 31.185
      110 31.185
01/08/2025 16:24:44.196 1   31.18
      1 31.18
      1 31.18
01/08/2025 16:24:23.682 30   31.18
      30 31.18
      30 31.18
01/08/2025 16:22:44.781 20   31.18
      20 31.18
      20 31.18
01/08/2025 16:22:27.814 5   31.185
      5 31.185
      5 31.185
01/08/2025 16:19:45.499 50   31.235
      50 31.235
      50 31.235
01/08/2025 16:18:54.772 250   31.22
      250 31.22
      250 31.22
01/08/2025 16:18:11.695 15   31.22
      15 31.22
      15 31.22
01/08/2025 16:16:13.311 500   31.145
      500 31.145
      500 31.145
01/08/2025 16:15:03.735 250   31.14
      250 31.14
      250 31.14
01/08/2025 16:14:47.479 25   31.145
      25 31.145
      25 31.145
01/08/2025 16:11:30.736 80   31.095
      80 31.095
      80 31.095
01/08/2025 16:11:13.030 50   31.09
      50 31.09
      50 31.09
01/08/2025 16:08:06.144 33   31.015
      33 31.015
      33 31.015
01/08/2025 16:07:49.141 103   31.00
      3 31.00
      100 31.00
      103 31.00
01/08/2025 16:07:38.845 100   31.005
      100 31.005
      100 31.005
01/08/2025 16:07:38.764 650   31.01
      100 31.01
      650 31.01
      550 31.01
01/08/2025 16:07:27.626 5   31.015
      5 31.015
      5 31.015
01/08/2025 16:07:25.382 100   31.015
      100 31.015
      100 31.015
01/08/2025 16:07:14.409 60   31.04
      60 31.04
      60 31.04
01/08/2025 16:05:53.759 800   31.045
      800 31.045
      800 31.045
01/08/2025 16:05:52.521 1 000   31.05
      1 000 31.05
      1 000 31.05
01/08/2025 16:05:38.352 1   31.08
      1 31.08
      1 31.08
01/08/2025 16:05:32.042 200   31.105
      200 31.105
      200 31.105
01/08/2025 16:04:45.942 20   31.10
      20 31.10
      20 31.10
01/08/2025 16:04:26.986 4   31.095
      4 31.095
      4 31.095
01/08/2025 16:03:28.283 750   31.05
      750 31.05
      750 31.05
01/08/2025 16:02:31.999 100   31.05
      100 31.05
      100 31.05
01/08/2025 16:01:29.954 48   31.07
      48 31.07
      48 31.07
01/08/2025 16:00:28.778 10   31.09
      10 31.09
      10 31.09
01/08/2025 16:00:08.007 11   31.135
      11 31.135
      11 31.135
01/08/2025 15:59:14.646 81   31.15
      81 31.15
      81 31.15
01/08/2025 15:57:14.803 75   31.15
      75 31.15
      75 31.15
01/08/2025 15:57:12.524 250   31.15
      250 31.15
      250 31.15
01/08/2025 15:56:54.802 2   31.17
      2 31.17
      2 31.17
01/08/2025 15:56:48.089 20   31.17
      20 31.17
      20 31.17
01/08/2025 15:55:49.007 1   31.18
      1 31.18
      1 31.18
01/08/2025 15:55:11.581 89   31.17
      89 31.17
      89 31.17
01/08/2025 15:54:32.449 200   31.155
      200 31.155
      200 31.155
01/08/2025 15:53:16.940 1   31.185
      1 31.185
      1 31.185
01/08/2025 15:52:52.272 7   31.21
      7 31.21
      7 31.21
01/08/2025 15:50:26.980 840   31.16
      840 31.16
      840 31.16
01/08/2025 15:50:16.961 400   31.18
      400 31.18
      400 31.18
01/08/2025 15:47:56.538 600   31.20
      100 31.20
      600 31.20
      500 31.20
01/08/2025 15:47:54.109 200   31.21
      200 31.21
      200 31.21
01/08/2025 15:47:20.440 8   31.225
      8 31.225
      8 31.225
01/08/2025 15:46:13.428 1 500   31.22
      1 500 31.22
      1 500 31.22
01/08/2025 15:46:12.040 128   31.22
      128 31.22
      128 31.22
01/08/2025 15:46:11.927 1 000   31.22
      1 000 31.22
      1 000 31.22
01/08/2025 15:45:51.261 86   31.245
      86 31.245
      86 31.245
01/08/2025 15:45:48.144 250   31.235
      250 31.235
      250 31.235
01/08/2025 15:45:21.459 120   31.235
      120 31.235
      120 31.235
01/08/2025 15:45:00.677 160   31.235
      160 31.235
      160 31.235
01/08/2025 15:42:13.996 4   31.255
      4 31.255
      4 31.255
01/08/2025 15:40:22.194 1 000   31.245
      1 000 31.245
      1 000 31.245
01/08/2025 15:38:55.383 1   31.275
      1 31.275
      1 31.275
01/08/2025 15:38:08.856 9   31.26
      9 31.26
      9 31.26
01/08/2025 15:37:26.681 739   31.27
      739 31.27
      739 31.27
01/08/2025 15:35:25.399 5   31.255
      5 31.255
      5 31.255
01/08/2025 15:34:48.000 10   31.265
      10 31.265
      10 31.265
01/08/2025 15:31:27.877 80   31.30
      80 31.30
      80 31.30
01/08/2025 15:31:21.095 1 000   31.32
      1 000 31.32
      1 000 31.32
01/08/2025 15:22:12.843 1   31.44
      1 31.44
      1 31.44
01/08/2025 15:20:41.197 100   31.435
      100 31.435
      100 31.435
01/08/2025 15:08:08.139 50   31.49
      50 31.49
      50 31.49
01/08/2025 15:07:47.967 31   31.49
      31 31.49
      31 31.49
01/08/2025 15:04:40.246 15   31.49
      15 31.49
      15 31.49
01/08/2025 14:58:30.821 200   31.465
      200 31.465
      200 31.465
01/08/2025 14:57:40.097 939   31.495
      939 31.495
      939 31.495
01/08/2025 14:52:39.569 72   31.52
      72 31.52
      72 31.52
01/08/2025 14:51:12.127 333   31.53
      333 31.53
      333 31.53
01/08/2025 14:50:55.628 62   31.52
      62 31.52
      62 31.52
01/08/2025 14:48:38.889 200   31.475
      200 31.475
      200 31.475
01/08/2025 14:41:53.571 93   31.52
      93 31.52
      93 31.52
01/08/2025 14:37:10.454 150   31.495
      150 31.495
      150 31.495
01/08/2025 14:36:17.676 100   31.45
      100 31.45
      100 31.45
01/08/2025 14:30:55.206 21   31.53
      21 31.53
      21 31.53
01/08/2025 14:29:21.109 45   31.59
      45 31.59
      45 31.59
01/08/2025 14:29:05.363 37   31.595
      37 31.595
      37 31.595
01/08/2025 14:28:21.192 500   31.59
      500 31.59
      500 31.59
01/08/2025 14:23:56.257 160   31.53
      160 31.53
      160 31.53
01/08/2025 14:19:52.726 17   31.535
      17 31.535
      17 31.535
01/08/2025 14:16:07.500 64   31.535
      64 31.535
      64 31.535
01/08/2025 14:13:20.693 165   31.565
      165 31.565
      165 31.565
01/08/2025 14:13:05.413 64   31.585
      64 31.585
      64 31.585
01/08/2025 14:12:48.706 841   31.58
      841 31.58
      841 31.58
01/08/2025 14:09:52.287 1   31.545
      1 31.545
      1 31.545
01/08/2025 14:08:38.512 16   31.53
      16 31.53
      16 31.53
01/08/2025 14:03:54.191 5   31.565
      5 31.565
      5 31.565
01/08/2025 14:01:55.246 105   31.545
      105 31.545
      105 31.545
01/08/2025 14:01:17.352 6   31.545
      6 31.545
      6 31.545
01/08/2025 13:59:06.996 187   31.55
      187 31.55
      187 31.55
01/08/2025 13:55:49.970 2   31.545
      2 31.545
      2 31.545
01/08/2025 13:53:20.239 327   31.535
      327 31.535
      327 31.535
01/08/2025 13:53:19.017 1 588   31.54
      1 588 31.54
      1 588 31.54
01/08/2025 13:51:21.915 1   31.515
      1 31.515
      1 31.515
01/08/2025 13:47:30.035 100   31.52
      100 31.52
      100 31.52
01/08/2025 13:44:46.936 30   31.475
      30 31.475
      30 31.475
01/08/2025 13:41:08.417 75   31.505
      75 31.505
      75 31.505
01/08/2025 13:39:03.735 1 000   31.50
      1 000 31.50
      1 000 31.50
01/08/2025 13:28:02.513 12   31.48
      12 31.48
      12 31.48
01/08/2025 13:25:46.405 1   31.475
      1 31.475
      1 31.475
01/08/2025 13:18:49.982 275   31.495
      275 31.495
      275 31.495
01/08/2025 13:18:16.909 2 100   31.49
      2 100 31.49
      2 100 31.49
01/08/2025 13:14:12.561 300   31.485
      300 31.485
      300 31.485
01/08/2025 13:08:11.287 40   31.435
      40 31.435
      40 31.435
01/08/2025 13:02:05.078 200   31.455
      200 31.455
      200 31.455
01/08/2025 13:00:10.985 3   31.45
      3 31.45
      3 31.45
01/08/2025 12:59:34.887 35   31.415
      35 31.415
      35 31.415
01/08/2025 12:53:26.342 2 000   31.395
      2 000 31.395
      2 000 31.395
01/08/2025 12:52:04.563 75   31.40
      75 31.40
      75 31.40
01/08/2025 12:50:18.374 2   31.435
      2 31.435
      2 31.435
01/08/2025 12:49:36.251 460   31.44
      460 31.44
      460 31.44
01/08/2025 12:47:42.949 46   31.48
      46 31.48
      46 31.48
01/08/2025 12:47:09.305 148   31.475
      148 31.475
      148 31.475
01/08/2025 12:44:33.238 150   31.485
      150 31.485
      150 31.485
01/08/2025 12:41:45.484 100   31.46
      100 31.46
      100 31.46
01/08/2025 12:38:44.737 11   31.485
      11 31.485
      11 31.485
01/08/2025 12:37:20.367 107   31.50
      107 31.50
      107 31.50
01/08/2025 12:33:59.806 8   31.505
      8 31.505
      8 31.505
01/08/2025 12:25:13.483 25   31.53
      25 31.53
      25 31.53
01/08/2025 12:25:13.431 10   31.53
      10 31.53
      10 31.53
01/08/2025 12:22:26.511 50   31.55
      50 31.55
      50 31.55
01/08/2025 12:17:03.130 35   31.565
      35 31.565
      35 31.565
01/08/2025 12:14:56.371 198   31.57
      198 31.57
      65 31.57
      39 31.57
      94 31.57
01/08/2025 12:14:56.329 364   31.57
      184 31.57
      65 31.57
      22 31.57
      364 31.57
      54 31.57
      39 31.57
01/08/2025 12:14:56.266 37   31.57
      37 31.57
      37 31.57
01/08/2025 12:14:35.565 91   31.565
      76 31.565
      15 31.565
      91 31.565
01/08/2025 12:14:35.409 46   31.565
      46 31.565
      46 31.565
01/08/2025 12:13:05.001 50   31.55
      50 31.55
      50 31.55
01/08/2025 12:07:28.417 182   31.56
      182 31.56
      182 31.56
01/08/2025 12:02:23.591 3 000   31.595
      3 000 31.595
      3 000 31.595
01/08/2025 12:01:34.762 1   31.625
      1 31.625
      1 31.625
01/08/2025 11:59:46.051 1 500   31.63
      1 500 31.63
      1 500 31.63
01/08/2025 11:57:25.452 3 000   31.64
      3 000 31.64
      3 000 31.64
01/08/2025 11:56:53.958 65   31.63
      65 31.63
      65 31.63
01/08/2025 11:56:21.922 10   31.635
      10 31.635
      10 31.635
01/08/2025 11:56:15.896 850   31.635
      850 31.635
      850 31.635
01/08/2025 11:55:04.186 190   31.65
      190 31.65
      190 31.65
01/08/2025 11:54:50.372 50   31.66
      50 31.66
      50 31.66
01/08/2025 11:53:14.113 90   31.68
      90 31.68
      90 31.68
01/08/2025 11:49:49.017 5   31.68
      5 31.68
      5 31.68
01/08/2025 11:49:46.787 210   31.68
      210 31.68
      210 31.68
01/08/2025 11:49:25.950 3 000   31.68
      3 000 31.68
      3 000 31.68
01/08/2025 11:47:04.245 1 255   31.70
      1 255 31.70
      1 255 31.70
01/08/2025 11:45:54.978 100   31.685
      100 31.685
      100 31.685
01/08/2025 11:45:33.198 120   31.685
      120 31.685
      120 31.685
01/08/2025 11:37:44.814 124   31.67
      124 31.67
      124 31.67
01/08/2025 11:37:00.930 559   31.68
      559 31.68
      559 31.68
01/08/2025 11:36:01.954 100   31.68
      100 31.68
      100 31.68
01/08/2025 11:34:09.333 3   31.68
      3 31.68
      3 31.68
01/08/2025 11:33:32.729 96   31.68
      96 31.68
      96 31.68
01/08/2025 11:33:00.816 50   31.675
      50 31.675
      50 31.675
01/08/2025 11:31:39.981 150   31.67
      150 31.67
      150 31.67
01/08/2025 11:31:06.113 1 300   31.665
      1 300 31.665
      1 300 31.665
01/08/2025 11:30:44.981 2   31.66
      2 31.66
      2 31.66
01/08/2025 11:28:45.769 71   31.665
      71 31.665
      71 31.665
01/08/2025 11:28:26.249 700   31.66
      700 31.66
      700 31.66
01/08/2025 11:23:21.022 100   31.63
      100 31.63
      100 31.63
01/08/2025 11:21:15.846 57   31.615
      57 31.615
      57 31.615
01/08/2025 11:19:29.406 200   31.61
      200 31.61
      200 31.61
01/08/2025 11:18:50.796 80   31.61
      80 31.61
      80 31.61
01/08/2025 11:16:04.996 30   31.605
      30 31.605
      30 31.605
01/08/2025 11:15:52.323 300   31.61
      300 31.61
      300 31.61
01/08/2025 11:14:20.992 32   31.635
      32 31.635
      32 31.635
01/08/2025 11:14:03.462 62   31.635
      62 31.635
      62 31.635
01/08/2025 11:12:22.988 300   31.65
      300 31.65
      300 31.65
01/08/2025 11:11:03.840 40   31.625
      40 31.625
      40 31.625
01/08/2025 11:04:18.616 70   31.65
      70 31.65
      70 31.65
01/08/2025 11:02:09.190 22   31.61
      22 31.61
      22 31.61
01/08/2025 11:02:01.836 96   31.62
      96 31.62
      96 31.62
01/08/2025 11:01:56.547 150   31.62
      150 31.62
      150 31.62
01/08/2025 10:58:18.925 700   31.59
      700 31.59
      700 31.59
01/08/2025 10:55:34.335 50   31.60
      50 31.60
      50 31.60
01/08/2025 10:54:22.660 25   31.59
      25 31.59
      25 31.59
01/08/2025 10:52:25.513 1 098   31.575
      1 098 31.575
      1 098 31.575
01/08/2025 10:49:34.290 750   31.60
      750 31.60
      750 31.60
01/08/2025 10:47:13.623 61   31.58
      61 31.58
      61 31.58
01/08/2025 10:46:46.416 200   31.565
      200 31.565
      200 31.565
01/08/2025 10:41:45.208 1 500   31.57
      1 500 31.57
      1 500 31.57
01/08/2025 10:41:07.160 15   31.555
      15 31.555
      15 31.555
01/08/2025 10:37:50.010 315   31.57
      315 31.57
      315 31.57
01/08/2025 10:34:30.658 30   31.60
      30 31.60
      30 31.60
01/08/2025 10:31:55.735 59   31.63
      59 31.63
      59 31.63
01/08/2025 10:30:38.528 52   31.625
      52 31.625
      52 31.625
01/08/2025 10:27:57.779 1 000   31.63
      1 000 31.63
      1 000 31.63
01/08/2025 10:25:47.098 30   31.65
      30 31.65
      30 31.65
01/08/2025 10:22:39.591 51   31.64
      51 31.64
      51 31.64
01/08/2025 10:20:25.338 13   31.695
      13 31.695
      13 31.695
01/08/2025 10:18:28.757 28   31.69
      28 31.69
      28 31.69
01/08/2025 10:14:24.993 270   31.575
      270 31.575
      270 31.575
01/08/2025 10:09:55.164 39   31.605
      39 31.605
      39 31.605
01/08/2025 10:07:13.046 300   31.61
      300 31.61
      300 31.61
01/08/2025 10:06:56.409 100   31.60
      100 31.60
      100 31.60
01/08/2025 10:03:41.147 150   31.585
      150 31.585
      150 31.585
01/08/2025 10:01:23.764 158   31.59
      158 31.59
      158 31.59
01/08/2025 10:00:05.620 1 000   31.57
      1 000 31.57
      1 000 31.57
01/08/2025 09:57:53.489 85   31.57
      85 31.57
      85 31.57
01/08/2025 09:53:08.093 620   31.59
      620 31.59
      620 31.59
01/08/2025 09:52:36.519 25   31.58
      25 31.58
      25 31.58
01/08/2025 09:51:07.920 250   31.56
      250 31.56
      250 31.56
01/08/2025 09:50:26.942 179   31.565
      179 31.565
      179 31.565
01/08/2025 09:48:14.661 100   31.56
      100 31.56
      100 31.56
01/08/2025 09:48:02.861 300   31.56
      300 31.56
      300 31.56
01/08/2025 09:45:47.408 100   31.58
      100 31.58
      100 31.58
01/08/2025 09:45:43.660 150   31.575
      150 31.575
      150 31.575
01/08/2025 09:41:50.913 5   31.55
      5 31.55
      5 31.55
01/08/2025 09:36:16.066 335   31.625
      335 31.625
      335 31.625
01/08/2025 09:36:13.913 111   31.625
      111 31.625
      111 31.625
01/08/2025 09:35:52.073 100   31.635
      100 31.635
      100 31.635
01/08/2025 09:33:40.908 50   31.625
      50 31.625
      50 31.625
01/08/2025 09:33:01.769 2   31.615
      2 31.615
      2 31.615
01/08/2025 09:31:41.643 50   31.555
      50 31.555
      50 31.555
01/08/2025 09:31:21.315 803   31.575
      803 31.575
      803 31.575
01/08/2025 09:31:15.998 39   31.575
      39 31.575
      39 31.575
01/08/2025 09:30:53.091 100   31.575
      100 31.575
      100 31.575
01/08/2025 09:30:19.833 30   31.585
      30 31.585
      30 31.585
01/08/2025 09:30:04.387 500   31.58
      500 31.58
      500 31.58
01/08/2025 09:29:33.113 29   31.58
      29 31.58
      29 31.58
01/08/2025 09:26:26.224 2   31.63
      2 31.63
      2 31.63
01/08/2025 09:23:43.720 392   31.59
      392 31.59
      392 31.59
01/08/2025 09:22:43.892 63   31.56
      63 31.56
      63 31.56
01/08/2025 09:22:35.407 645   31.57
      645 31.57
      645 31.57
01/08/2025 09:21:42.880 500   31.57
      500 31.57
      500 31.57
01/08/2025 09:20:29.676 100   31.555
      100 31.555
      100 31.555
01/08/2025 09:16:48.785 3   31.605
      3 31.605
      3 31.605
01/08/2025 09:16:26.494 720   31.60
      720 31.60
      720 31.60
01/08/2025 09:09:50.161 100   31.51
      100 31.51
      100 31.51
01/08/2025 09:09:31.797 62   31.535
      62 31.535
      62 31.535
01/08/2025 09:09:31.719 500   31.505
      500 31.505
      500 31.505
01/08/2025 09:07:16.930 3   31.48
      3 31.48
      3 31.48
01/08/2025 09:07:11.294 2   31.48
      2 31.48
      2 31.48
01/08/2025 09:02:24.432 20   31.415
      20 31.415
      20 31.415
01/08/2025 09:02:02.872 35   31.40
      35 31.40
      35 31.40
01/08/2025 09:01:40.585 264   31.43
      264 31.43
      264 31.43
01/08/2025 08:54:47.917 150   31.42
      150 31.42
      150 31.42
01/08/2025 08:54:18.571 15   31.355
      15 31.355
      15 31.355
01/08/2025 08:53:25.587 1 000   31.41
      1 000 31.41
      1 000 31.41
01/08/2025 08:53:20.750 90   31.415
      90 31.415
      90 31.415
01/08/2025 08:53:20.500 200   31.415
      200 31.415
      200 31.415
01/08/2025 08:53:19.704 200   31.415
      200 31.415
      200 31.415
01/08/2025 08:53:19.688 319   31.42
      319 31.42
      319 31.42
01/08/2025 08:52:30.756 200   31.425
      200 31.425
      200 31.425
01/08/2025 08:51:54.065 2   31.43
      2 31.43
      2 31.43
01/08/2025 08:48:40.683 200   31.43
      200 31.43
      200 31.43
01/08/2025 08:42:53.959 16   31.43
      16 31.43
      16 31.43
01/08/2025 08:35:53.092 66   31.425
      66 31.425
      66 31.425
01/08/2025 08:22:13.963 52   31.425
      52 31.425
      52 31.425
01/08/2025 08:21:17.665 5   31.425
      5 31.425
      5 31.425
01/08/2025 08:18:01.660 1   31.465
      1 31.465
      1 31.465
01/08/2025 08:06:05.778 160   31.47
      160 31.47
      160 31.47
01/08/2025 08:06:00.709 5   31.47
      5 31.47
      5 31.47
01/08/2025 08:05:56.173 4   31.47
      4 31.47
      4 31.47
01/08/2025 08:03:05.630 991   31.415
      991 31.415
      991 31.415
01/08/2025 08:01:46.374 6   31.445
      6 31.445
      6 31.445
01/08/2025 08:00:41.528 120   31.50
      120 31.50
      120 31.50
01/08/2025 08:00:13.645 2   31.50
      2 31.50
      2 31.50
01/08/2025 07:49:50.068 100   31.50
      100 31.50
      100 31.50
01/08/2025 07:30:00.416 50   31.53
      15 31.53
      27 31.53
      8 31.53
      50 31.53

       

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)