Tradegate Exchange

Broadcom Corp.

2820

2344

284.85

Date	Time	Volume	Order Volume	Price
05/09/2025	21:58:45.081	14		284.85
			14	284.85
			14	284.85
05/09/2025	21:58:38.817	5		285.40
			5	285.40
			5	285.40
05/09/2025	21:57:04.228	23		284.25
			12	284.25
			11	284.25
			23	284.25
05/09/2025	21:56:46.778	20		284.85
			20	284.85
			20	284.85
05/09/2025	21:55:13.904	15		284.45
			15	284.45
			15	284.45
05/09/2025	21:55:00.433	16		284.85
			16	284.85
			16	284.85
05/09/2025	21:54:43.548	50		284.65
			50	284.65
			50	284.65
05/09/2025	21:54:16.056	17		284.95
			17	284.95
			17	284.95
05/09/2025	21:54:14.026	4		284.15
			4	284.15
			4	284.15
05/09/2025	21:54:06.462	150		283.70
			110	283.70
			150	283.70
			10	283.70
			30	283.70
05/09/2025	21:54:02.200	9		284.50
			9	284.50
			9	284.50
05/09/2025	21:54:00.859	6		284.50
			6	284.50
			6	284.50
05/09/2025	21:52:06.125	100		285.00
			3	285.00
			100	285.00
			97	285.00
05/09/2025	21:50:04.223	7		285.25
			7	285.25
			7	285.25
05/09/2025	21:46:30.030	8		286.10
			8	286.10
			8	286.10
05/09/2025	21:44:55.345	39		285.70
			39	285.70
			39	285.70
05/09/2025	21:42:30.754	10		287.15
			10	287.15
			10	287.15
05/09/2025	21:41:21.053	31		287.00
			31	287.00
			31	287.00
05/09/2025	21:40:39.151	10		286.50
			10	286.50
			10	286.50
05/09/2025	21:38:45.990	36		285.70
			36	285.70
			36	285.70
05/09/2025	21:36:36.345	18		286.65
			18	286.65
			18	286.65
05/09/2025	21:33:05.289	10		285.80
			10	285.80
			10	285.80
05/09/2025	21:32:17.925	10		285.55
			10	285.55
			10	285.55
05/09/2025	21:27:45.885	23		285.95
			23	285.95
			23	285.95
05/09/2025	21:24:41.560	3		286.35
			3	286.35
			3	286.35
05/09/2025	21:24:01.831	10		285.50
			10	285.50
			10	285.50
05/09/2025	21:19:42.252	2		286.40
			2	286.40
			2	286.40
05/09/2025	21:13:07.056	36		286.15
			36	286.15
			36	286.15
05/09/2025	21:12:46.714	69		286.75
			69	286.75
			69	286.75
05/09/2025	21:06:43.070	6		286.70
			6	286.70
			6	286.70
05/09/2025	21:05:10.614	5		286.45
			5	286.45
			5	286.45
05/09/2025	21:04:56.489	4		286.95
			4	286.95
			4	286.95
05/09/2025	21:04:47.861	3		287.00
			3	287.00
			3	287.00
05/09/2025	21:01:41.064	20		286.15
			20	286.15
			20	286.15
05/09/2025	20:59:40.831	10		286.40
			10	286.40
			10	286.40
05/09/2025	20:59:14.075	4		286.35
			4	286.35
			4	286.35
05/09/2025	20:58:52.463	3		285.60
			3	285.60
			3	285.60
05/09/2025	20:57:07.293	4		285.75
			4	285.75
			4	285.75
05/09/2025	20:55:21.108	16		284.85
			4	284.85
			16	284.85
			12	284.85
05/09/2025	20:55:18.544	25		285.45
			25	285.45
			25	285.45
05/09/2025	20:51:43.285	40		286.30
			40	286.30
			40	286.30
05/09/2025	20:50:48.406	30		285.95
			30	285.95
			30	285.95
05/09/2025	20:50:09.708	82		285.95
			82	285.95
			53	285.95
			29	285.95
05/09/2025	20:46:41.350	17		286.45
			17	286.45
			17	286.45
05/09/2025	20:42:29.745	20		286.00
			4	286.00
			16	286.00
			20	286.00
05/09/2025	20:39:36.233	2		285.80
			2	285.80
			2	285.80
05/09/2025	20:37:36.735	25		285.65
			25	285.65
			25	285.65
05/09/2025	20:37:00.846	7		286.40
			7	286.40
			7	286.40
05/09/2025	20:36:03.579	3		284.90
			3	284.90
			3	284.90
05/09/2025	20:36:03.487	50		284.90
			50	284.90
			50	284.90
05/09/2025	20:34:39.478	8		285.85
			8	285.85
			8	285.85
05/09/2025	20:34:11.311	70		286.00
			70	286.00
			70	286.00
05/09/2025	20:33:11.429	30		286.50
			30	286.50
			30	286.50
05/09/2025	20:32:25.649	10		286.50
			10	286.50
			10	286.50
05/09/2025	20:28:38.239	30		285.95
			4	285.95
			30	285.95
			26	285.95
05/09/2025	20:28:34.172	20		286.60
			20	286.60
			20	286.60
05/09/2025	20:27:26.965	35		285.90
			35	285.90
			35	285.90
05/09/2025	20:24:34.214	27		286.00
			27	286.00
			24	286.00
			3	286.00
05/09/2025	20:24:22.302	380		286.10
			380	286.10
			380	286.10
05/09/2025	20:23:04.570	3		286.50
			3	286.50
			3	286.50
05/09/2025	20:21:44.476	30		286.70
			30	286.70
			30	286.70
05/09/2025	20:21:35.667	5		286.25
			5	286.25
			5	286.25
05/09/2025	20:21:31.573	30		286.90
			30	286.90
			30	286.90
05/09/2025	20:17:00.291	1		286.90
			1	286.90
			1	286.90
05/09/2025	20:16:29.105	1		286.20
			1	286.20
			1	286.20
05/09/2025	20:16:23.131	100		286.80
			100	286.80
			100	286.80
05/09/2025	20:12:29.336	10		287.15
			10	287.15
			10	287.15
05/09/2025	20:11:52.019	2		287.65
			2	287.65
			2	287.65
05/09/2025	20:11:30.000	4		287.70
			4	287.70
			4	287.70
05/09/2025	20:11:18.714	13		287.65
			13	287.65
			13	287.65
05/09/2025	20:11:18.047	2		286.95
			2	286.95
			2	286.95
05/09/2025	20:11:10.654	18		287.20
			18	287.20
			18	287.20
05/09/2025	20:10:19.040	1		288.10
			1	288.10
			1	288.10
05/09/2025	20:10:02.308	21		288.15
			21	288.15
			21	288.15
05/09/2025	20:09:59.805	4		288.20
			4	288.20
			4	288.20
05/09/2025	20:09:22.979	7		288.45
			7	288.45
			7	288.45
05/09/2025	20:08:27.120	48		288.00
			48	288.00
			48	288.00
05/09/2025	20:07:53.845	1		287.90
			1	287.90
			1	287.90
05/09/2025	20:05:28.147	5		288.80
			5	288.80
			5	288.80
05/09/2025	20:05:05.933	1		288.45
			1	288.45
			1	288.45
05/09/2025	20:02:13.701	4		288.45
			4	288.45
			4	288.45
05/09/2025	19:59:47.087	7		288.85
			7	288.85
			7	288.85
05/09/2025	19:57:59.753	1		288.35
			1	288.35
			1	288.35
05/09/2025	19:57:16.064	1		287.65
			1	287.65
			1	287.65
05/09/2025	19:57:03.987	3		287.35
			3	287.35
			3	287.35
05/09/2025	19:56:52.413	1		287.90
			1	287.90
			1	287.90
05/09/2025	19:56:21.492	100		288.00
			100	288.00
			100	288.00
05/09/2025	19:56:15.169	1		288.25
			1	288.25
			1	288.25
05/09/2025	19:55:33.567	9		288.20
			9	288.20
			9	288.20
05/09/2025	19:52:16.942	30		288.45
			30	288.45
			30	288.45
05/09/2025	19:51:34.197	7		288.45
			7	288.45
			7	288.45
05/09/2025	19:51:10.947	10		288.45
			10	288.45
			10	288.45
05/09/2025	19:50:57.752	3		288.45
			3	288.45
			3	288.45
05/09/2025	19:50:16.109	5		288.40
			5	288.40
			5	288.40
05/09/2025	19:49:56.575	6		288.20
			6	288.20
			6	288.20
05/09/2025	19:49:45.765	2		288.15
			2	288.15
			2	288.15
05/09/2025	19:48:01.756	18		288.85
			18	288.85
			18	288.85
05/09/2025	19:47:27.739	14		287.80
			14	287.80
			14	287.80
05/09/2025	19:47:00.944	50		287.70
			50	287.70
			50	287.70
05/09/2025	19:46:30.014	278		288.45
			278	288.45
			278	288.45
05/09/2025	19:46:08.475	50		287.65
			50	287.65
			50	287.65
05/09/2025	19:45:37.597	380		288.00
			380	288.00
			380	288.00
05/09/2025	19:45:17.530	34		288.65
			34	288.65
			34	288.65
05/09/2025	19:44:28.218	7		287.85
			7	287.85
			7	287.85
05/09/2025	19:43:51.592	9		287.65
			9	287.65
			9	287.65
05/09/2025	19:43:51.477	1		287.65
			1	287.65
			1	287.65
05/09/2025	19:43:03.064	1		288.40
			1	288.40
			1	288.40
05/09/2025	19:42:46.257	1		288.20
			1	288.20
			1	288.20
05/09/2025	19:40:13.911	8		288.50
			8	288.50
			8	288.50
05/09/2025	19:37:13.652	4		289.55
			4	289.55
			4	289.55
05/09/2025	19:36:56.796	4		288.90
			4	288.90
			4	288.90
05/09/2025	19:36:16.909	2		289.30
			2	289.30
			2	289.30
05/09/2025	19:32:29.834	1		289.95
			1	289.95
			1	289.95
05/09/2025	19:31:32.416	13		289.95
			13	289.95
			13	289.95
05/09/2025	19:30:54.116	3		289.90
			3	289.90
			3	289.90
05/09/2025	19:30:39.770	100		289.40
			100	289.40
			100	289.40
05/09/2025	19:30:31.339	16		290.25
			16	290.25
			16	290.25
05/09/2025	19:30:04.520	3		289.55
			3	289.55
			3	289.55
05/09/2025	19:30:01.328	3		290.30
			3	290.30
			3	290.30
05/09/2025	19:25:05.722	10		290.85
			10	290.85
			10	290.85
05/09/2025	19:24:58.450	4		290.85
			4	290.85
			4	290.85
05/09/2025	19:24:37.317	6		290.60
			6	290.60
			4	290.60
			2	290.60
05/09/2025	19:24:20.595	3		289.95
			3	289.95
			3	289.95
05/09/2025	19:24:06.105	55		290.00
			20	290.00
			55	290.00
			10	290.00
			5	290.00
			20	290.00
05/09/2025	19:22:34.099	18		289.95
			18	289.95
			18	289.95
05/09/2025	19:22:27.311	3		289.95
			3	289.95
			3	289.95
05/09/2025	19:21:52.602	4		289.30
			4	289.30
			4	289.30
05/09/2025	19:21:49.554	4		289.95
			4	289.95
			4	289.95
05/09/2025	19:20:50.269	112		289.20
			112	289.20
			112	289.20
05/09/2025	19:20:47.925	34		289.20
			34	289.20
			34	289.20
05/09/2025	19:20:37.341	34		289.25
			34	289.25
			34	289.25
05/09/2025	19:20:01.057	15		289.70
			15	289.70
			15	289.70
05/09/2025	19:17:49.104	5		289.25
			5	289.25
			5	289.25
05/09/2025	19:16:48.547	10		289.85
			10	289.85
			10	289.85
05/09/2025	19:16:19.279	31		289.25
			31	289.25
			31	289.25
05/09/2025	19:16:19.256	4		289.25
			4	289.25
			4	289.25
05/09/2025	19:16:13.190	34		289.25
			34	289.25
			34	289.25
05/09/2025	19:15:28.592	25		289.25
			25	289.25
			25	289.25
05/09/2025	19:14:10.044	12		289.90
			12	289.90
			12	289.90
05/09/2025	19:14:06.143	9		289.25
			9	289.25
			9	289.25
05/09/2025	19:13:45.694	34		289.25
			34	289.25
			34	289.25
05/09/2025	19:13:14.869	40		289.90
			40	289.90
			40	289.90
05/09/2025	19:12:32.530	7		290.15
			7	290.15
			3	290.15
			4	290.15
05/09/2025	19:11:34.176	10		289.90
			10	289.90
			10	289.90
05/09/2025	19:11:09.361	4		289.60
			4	289.60
			4	289.60
05/09/2025	19:10:35.070	4		289.95
			4	289.95
			4	289.95
05/09/2025	19:10:09.569	15		289.95
			15	289.95
			15	289.95
05/09/2025	19:09:18.862	19		289.95
			19	289.95
			19	289.95
05/09/2025	19:07:42.627	13		289.65
			3	289.65
			10	289.65
			13	289.65
05/09/2025	19:04:42.611	6		289.40
			6	289.40
			6	289.40
05/09/2025	19:03:45.512	10		289.70
			10	289.70
			10	289.70
05/09/2025	19:02:48.348	19		289.65
			19	289.65
			19	289.65
05/09/2025	19:02:46.407	10		289.65
			10	289.65
			10	289.65
05/09/2025	19:02:32.354	2		289.75
			2	289.75
			2	289.75
05/09/2025	19:01:56.583	8		289.95
			8	289.95
			8	289.95
05/09/2025	19:01:54.624	17		289.95
			17	289.95
			17	289.95
05/09/2025	19:01:06.184	10		289.95
			10	289.95
			10	289.95
05/09/2025	19:01:00.379	1		289.95
			1	289.95
			1	289.95
05/09/2025	19:00:18.518	7		289.50
			7	289.50
			7	289.50
05/09/2025	18:59:21.007	25		289.70
			25	289.70
			25	289.70
05/09/2025	18:59:04.868	9		289.60
			9	289.60
			9	289.60
05/09/2025	18:58:59.252	50		289.50
			50	289.50
			50	289.50
05/09/2025	18:55:51.339	5		287.80
			5	287.80
			5	287.80
05/09/2025	18:55:09.827	4		287.70
			4	287.70
			4	287.70
05/09/2025	18:54:31.862	10		288.40
			10	288.40
			10	288.40
05/09/2025	18:54:21.212	70		288.55
			70	288.55
			70	288.55
05/09/2025	18:53:46.194	10		288.15
			10	288.15
			10	288.15
05/09/2025	18:53:00.267	9		288.05
			9	288.05
			9	288.05
05/09/2025	18:52:35.775	30		287.85
			30	287.85
			30	287.85
05/09/2025	18:51:50.351	3		288.20
			3	288.20
			3	288.20
05/09/2025	18:51:45.354	7		288.35
			7	288.35
			7	288.35
05/09/2025	18:51:41.744	9		288.40
			9	288.40
			9	288.40
05/09/2025	18:49:59.505	1		288.40
			1	288.40
			1	288.40
05/09/2025	18:49:52.576	6		288.55
			6	288.55
			6	288.55
05/09/2025	18:49:44.218	20		288.60
			20	288.60
			20	288.60
05/09/2025	18:49:41.302	69		288.70
			69	288.70
			69	288.70
05/09/2025	18:49:14.059	500		289.05
			3	289.05
			500	289.05
			497	289.05
05/09/2025	18:49:12.029	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:49:02.484	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:48:43.340	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:48:43.123	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:48:34.625	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:48:34.298	500		289.05
			500	289.05
			500	289.05
05/09/2025	18:48:15.319	500		288.65
			500	288.65
			500	288.65
05/09/2025	18:47:10.124	5		288.60
			5	288.60
			5	288.60
05/09/2025	18:46:41.866	15		288.15
			15	288.15
			15	288.15
05/09/2025	18:46:27.375	9		288.80
			9	288.80
			9	288.80
05/09/2025	18:46:23.596	50		288.95
			50	288.95
			50	288.95
05/09/2025	18:45:49.745	25		288.25
			25	288.25
			25	288.25
05/09/2025	18:44:47.621	22		287.50
			22	287.50
			22	287.50
05/09/2025	18:43:13.913	25		287.75
			25	287.75
			25	287.75
05/09/2025	18:42:09.065	5		288.40
			5	288.40
			5	288.40
05/09/2025	18:41:36.177	3		288.00
			2	288.00
			3	288.00
			1	288.00
05/09/2025	18:41:21.419	40		287.35
			40	287.35
			40	287.35
05/09/2025	18:39:36.636	16		287.20
			16	287.20
			16	287.20
05/09/2025	18:37:21.892	30		286.00
			30	286.00
			30	286.00
05/09/2025	18:36:12.504	10		285.40
			10	285.40
			10	285.40
05/09/2025	18:35:23.392	20		285.95
			20	285.95
			20	285.95
05/09/2025	18:34:57.803	30		285.95
			30	285.95
			30	285.95
05/09/2025	18:34:34.103	10		285.85
			10	285.85
			10	285.85
05/09/2025	18:34:05.323	30		285.05
			30	285.05
			30	285.05
05/09/2025	18:32:07.306	50		285.15
			50	285.15
			50	285.15
05/09/2025	18:31:44.853	82		285.05
			82	285.05
			82	285.05
05/09/2025	18:31:12.521	43		285.00
			43	285.00
			8	285.00
			35	285.00
05/09/2025	18:30:46.316	43		285.05
			43	285.05
			43	285.05
05/09/2025	18:30:14.121	18		285.70
			18	285.70
			18	285.70
05/09/2025	18:29:38.049	5		285.35
			5	285.35
			5	285.35
05/09/2025	18:28:57.746	3		285.80
			3	285.80
			3	285.80
05/09/2025	18:28:23.755	4		285.95
			4	285.95
			4	285.95
05/09/2025	18:27:34.768	12		285.95
			12	285.95
			12	285.95
05/09/2025	18:27:04.096	4		285.95
			4	285.95
			4	285.95
05/09/2025	18:26:52.962	30		285.95
			30	285.95
			30	285.95
05/09/2025	18:26:40.284	4		285.95
			4	285.95
			4	285.95
05/09/2025	18:25:20.922	20		285.95
			20	285.95
			20	285.95
05/09/2025	18:25:06.545	20		285.95
			3	285.95
			17	285.95
			20	285.95
05/09/2025	18:25:02.014	30		285.95
			30	285.95
			30	285.95
05/09/2025	18:24:56.281	1		285.95
			1	285.95
			1	285.95
05/09/2025	18:24:16.927	10		286.35
			10	286.35
			10	286.35
05/09/2025	18:23:43.292	15		285.95
			15	285.95
			15	285.95
05/09/2025	18:22:51.864	20		285.85
			20	285.85
			20	285.85
05/09/2025	18:22:13.661	3		285.70
			3	285.70
			3	285.70
05/09/2025	18:21:16.712	1		285.05
			1	285.05
			1	285.05
05/09/2025	18:21:03.690	10		285.05
			10	285.05
			10	285.05
05/09/2025	18:20:32.113	8		285.95
			8	285.95
			8	285.95
05/09/2025	18:20:06.418	2		285.40
			2	285.40
			2	285.40
05/09/2025	18:20:02.881	2		285.40
			2	285.40
			2	285.40
05/09/2025	18:19:56.761	1		285.45
			1	285.45
			1	285.45
05/09/2025	18:18:30.027	38		286.00
			38	286.00
			38	286.00
05/09/2025	18:18:25.143	17		286.05
			17	286.05
			17	286.05
05/09/2025	18:18:03.546	5		286.10
			5	286.10
			5	286.10
05/09/2025	18:17:21.703	10		285.05
			10	285.05
			10	285.05
05/09/2025	18:16:52.111	75		285.80
			75	285.80
			75	285.80
05/09/2025	18:15:23.401	5		284.90
			5	284.90
			5	284.90
05/09/2025	18:15:10.595	15		284.80
			15	284.80
			15	284.80
05/09/2025	18:10:31.634	15		284.95
			15	284.95
			15	284.95
05/09/2025	18:10:17.112	5		283.95
			5	283.95
			5	283.95
05/09/2025	18:10:00.296	23		284.60
			23	284.60
			23	284.60
05/09/2025	18:09:53.458	30		284.30
			30	284.30
			30	284.30
05/09/2025	18:08:11.315	3		284.15
			3	284.15
			3	284.15
05/09/2025	18:08:11.097	61		284.15
			61	284.15
			61	284.15
05/09/2025	18:07:16.090	3		283.75
			3	283.75
			3	283.75
05/09/2025	18:07:05.160	17		283.50
			17	283.50
			17	283.50
05/09/2025	18:04:00.879	10		283.25
			10	283.25
			10	283.25
05/09/2025	18:03:59.830	3		282.65
			3	282.65
			3	282.65
05/09/2025	18:03:55.378	180		283.25
			180	283.25
			180	283.25
05/09/2025	18:03:47.845	2		283.25
			2	283.25
			2	283.25
05/09/2025	18:02:50.956	1		283.35
			1	283.35
			1	283.35
05/09/2025	18:02:26.218	9		283.20
			9	283.20
			9	283.20
05/09/2025	18:02:05.519	2		283.70
			2	283.70
			2	283.70
05/09/2025	18:01:50.539	1		283.55
			1	283.55
			1	283.55
05/09/2025	18:01:28.309	4		284.20
			4	284.20
			4	284.20
05/09/2025	18:00:41.553	6		284.55
			6	284.55
			6	284.55
05/09/2025	18:00:18.766	1		284.55
			1	284.55
			1	284.55
05/09/2025	18:00:01.729	5		284.60
			5	284.60
			5	284.60
05/09/2025	17:59:04.895	15		284.50
			15	284.50
			15	284.50
05/09/2025	17:58:33.775	30		284.70
			30	284.70
			30	284.70
05/09/2025	17:58:33.656	10		284.50
			10	284.50
			10	284.50
05/09/2025	17:56:32.578	2		283.70
			2	283.70
			2	283.70
05/09/2025	17:56:28.750	1		284.60
			1	284.60
			1	284.60
05/09/2025	17:56:06.197	3		284.50
			3	284.50
			3	284.50
05/09/2025	17:55:40.660	1		283.85
			1	283.85
			1	283.85
05/09/2025	17:55:30.238	52		284.00
			52	284.00
			52	284.00
05/09/2025	17:55:27.590	18		284.60
			18	284.60
			18	284.60
05/09/2025	17:54:49.923	20		283.65
			20	283.65
			20	283.65
05/09/2025	17:54:06.876	35		284.45
			35	284.45
			35	284.45
05/09/2025	17:53:35.196	50		283.95
			6	283.95
			44	283.95
			50	283.95
05/09/2025	17:52:04.511	50		284.00
			50	284.00
			50	284.00
05/09/2025	17:51:15.510	2		284.95
			2	284.95
			2	284.95
05/09/2025	17:50:42.606	17		285.15
			17	285.15
			17	285.15
05/09/2025	17:50:17.337	3		285.45
			3	285.45
			3	285.45
05/09/2025	17:50:13.002	10		285.40
			10	285.40
			10	285.40
05/09/2025	17:48:44.162	4		285.25
			4	285.25
			4	285.25
05/09/2025	17:48:42.787	80		284.50
			80	284.50
			80	284.50
05/09/2025	17:48:28.034	7		284.55
			7	284.55
			7	284.55
05/09/2025	17:48:19.949	4		285.05
			4	285.05
			4	285.05
05/09/2025	17:46:52.928	16		284.80
			16	284.80
			16	284.80
05/09/2025	17:46:30.166	30		284.20
			30	284.20
			30	284.20
05/09/2025	17:46:27.245	12		285.05
			12	285.05
			12	285.05
05/09/2025	17:46:24.915	40		284.90
			40	284.90
			40	284.90
05/09/2025	17:46:14.916	8		285.05
			8	285.05
			8	285.05
05/09/2025	17:45:51.211	10		284.85
			10	284.85
			10	284.85
05/09/2025	17:45:39.960	75		284.30
			75	284.30
			75	284.30
05/09/2025	17:45:34.923	13		284.10
			13	284.10
			13	284.10
05/09/2025	17:45:21.392	30		285.00
			30	285.00
			19	285.00
			11	285.00
05/09/2025	17:45:07.893	10		285.05
			10	285.05
			10	285.05
05/09/2025	17:44:30.557	5		284.35
			5	284.35
			5	284.35
05/09/2025	17:44:30.481	105		285.00
			105	285.00
			105	285.00
05/09/2025	17:44:28.730	100		285.10
			100	285.10
			100	285.10
05/09/2025	17:43:52.461	12		285.30
			12	285.30
			12	285.30
05/09/2025	17:43:47.293	106		285.45
			106	285.45
			106	285.45
05/09/2025	17:43:19.927	8		285.85
			8	285.85
			8	285.85
05/09/2025	17:42:45.547	21		285.95
			21	285.95
			21	285.95
05/09/2025	17:41:38.063	20		285.95
			20	285.95
			19	285.95
			1	285.95
05/09/2025	17:40:04.771	30		285.30
			30	285.30
			30	285.30
05/09/2025	17:39:27.667	4		286.10
			4	286.10
			4	286.10
05/09/2025	17:39:16.997	10		286.45
			10	286.45
			10	286.45
05/09/2025	17:38:47.467	15		286.80
			15	286.80
			15	286.80
05/09/2025	17:38:39.425	80		286.75
			80	286.75
			80	286.75
05/09/2025	17:38:39.217	8		286.15
			8	286.15
			8	286.15
05/09/2025	17:38:27.378	35		286.95
			35	286.95
			35	286.95
05/09/2025	17:37:22.923	35		287.25
			35	287.25
			35	287.25
05/09/2025	17:36:54.177	10		286.75
			10	286.75
			10	286.75
05/09/2025	17:36:52.407	15		286.75
			15	286.75
			15	286.75
05/09/2025	17:36:47.570	6		286.60
			6	286.60
			6	286.60
05/09/2025	17:36:12.371	9		286.95
			9	286.95
			9	286.95
05/09/2025	17:36:05.346	3		287.15
			3	287.15
			3	287.15
05/09/2025	17:34:33.668	6		286.80
			6	286.80
			6	286.80
05/09/2025	17:33:52.083	20		285.85
			20	285.85
			20	285.85
05/09/2025	17:33:47.736	2		285.65
			2	285.65
			2	285.65
05/09/2025	17:33:24.108	3		285.15
			3	285.15
			3	285.15
05/09/2025	17:33:23.084	15		285.90
			15	285.90
			15	285.90
05/09/2025	17:32:24.002	2		286.20
			2	286.20
			2	286.20
05/09/2025	17:32:05.201	10		286.10
			10	286.10
			10	286.10
05/09/2025	17:32:04.341	10		286.00
			10	286.00
			10	286.00
05/09/2025	17:31:13.418	60		286.50
			60	286.50
			60	286.50
05/09/2025	17:30:28.530	11		286.20
			11	286.20
			11	286.20
05/09/2025	17:29:36.961	27		286.10
			27	286.10
			27	286.10
05/09/2025	17:29:33.729	23		286.00
			23	286.00
			23	286.00
05/09/2025	17:29:04.330	11		286.45
			11	286.45
			11	286.45
05/09/2025	17:28:20.092	2		286.00
			2	286.00
			2	286.00
05/09/2025	17:28:03.945	55		285.70
			55	285.70
			55	285.70
05/09/2025	17:26:49.627	50		285.25
			50	285.25
			50	285.25
05/09/2025	17:26:37.109	1		285.20
			1	285.20
			1	285.20
05/09/2025	17:26:22.343	10		285.30
			10	285.30
			10	285.30
05/09/2025	17:25:44.906	24		284.80
			24	284.80
			24	284.80
05/09/2025	17:25:32.788	2		285.10
			2	285.10
			2	285.10

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

SpielVGG Unterhaching KGaA Bid: 2.20 / Ask: 2.38
Volume: 1 688 057
-34.08%

Top 5 Turnover

Realtime Quotes
Last Update:
05/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice