Dell Technologies Inc. Shares C

365

652

115.26

       

Date Time Volume Order Volume Price
26/11/2025 15:42:32.360 50   111.08
      50 111.08
      50 111.08
26/11/2025 15:42:13.901 18   111.50
      18 111.50
      18 111.50
26/11/2025 15:41:55.720 50   111.80
      50 111.80
      50 111.80
26/11/2025 15:41:12.950 200   112.00
      200 112.00
      200 112.00
26/11/2025 15:41:09.015 3   112.22
      3 112.22
      3 112.22
26/11/2025 15:40:36.224 100   112.42
      100 112.42
      100 112.42
26/11/2025 15:40:28.038 400   112.00
      400 112.00
      400 112.00
26/11/2025 15:40:28.009 400   112.00
      400 112.00
      400 112.00
26/11/2025 15:39:55.821 290   112.02
      290 112.02
      290 112.02
26/11/2025 15:39:28.358 50   112.50
      50 112.50
      50 112.50
26/11/2025 15:39:19.820 5   112.50
      5 112.50
      5 112.50
26/11/2025 15:39:19.759 15   112.90
      15 112.90
      15 112.90
26/11/2025 15:38:58.393 100   113.02
      100 113.02
      100 113.02
26/11/2025 15:38:25.696 400   113.66
      400 113.66
      400 113.66
26/11/2025 15:35:27.104 74   113.50
      74 113.50
      74 113.50
26/11/2025 15:34:52.087 155   114.58
      155 114.58
      155 114.58
26/11/2025 15:34:45.774 14   114.62
      13 114.62
      1 114.62
      14 114.62
26/11/2025 15:33:58.156 300   113.48
      300 113.48
      300 113.48
26/11/2025 15:33:39.415 310   113.64
      310 113.64
      310 113.64
26/11/2025 15:33:25.438 43   113.14
      43 113.14
      43 113.14
26/11/2025 15:32:27.320 12   113.66
      12 113.66
      12 113.66
26/11/2025 15:31:56.882 35   112.80
      35 112.80
      35 112.80
26/11/2025 15:31:56.789 132   113.00
      132 113.00
      132 113.00
26/11/2025 15:31:46.969 18   113.02
      18 113.02
      18 113.02
26/11/2025 15:30:53.053 23   115.08
      23 115.08
      23 115.08
26/11/2025 15:30:43.954 150   115.94
      150 115.94
      150 115.94
26/11/2025 15:30:43.751 350   115.94
      350 115.94
      350 115.94
26/11/2025 15:30:39.417 10   115.52
      10 115.52
      10 115.52
26/11/2025 15:27:18.113 36   115.20
      36 115.20
      36 115.20
26/11/2025 15:26:49.758 14   115.22
      14 115.22
      14 115.22
26/11/2025 15:25:13.768 135   115.44
      135 115.44
      135 115.44
26/11/2025 15:19:40.244 130   115.02
      130 115.02
      130 115.02
26/11/2025 15:18:31.669 6   115.14
      6 115.14
      6 115.14
26/11/2025 15:17:48.156 8   114.86
      8 114.86
      8 114.86
26/11/2025 15:17:41.202 15   114.88
      15 114.88
      15 114.88
26/11/2025 15:17:22.241 45   115.46
      45 115.46
      45 115.46
26/11/2025 15:16:22.725 80   115.48
      80 115.48
      80 115.48
26/11/2025 15:15:57.806 18   115.00
      18 115.00
      18 115.00
26/11/2025 15:15:30.928 25   115.02
      25 115.02
      25 115.02
26/11/2025 15:14:36.742 20   115.02
      20 115.02
      20 115.02
26/11/2025 15:14:27.699 3   115.12
      3 115.12
      3 115.12
26/11/2025 15:13:58.216 2   115.72
      2 115.72
      2 115.72
26/11/2025 15:11:09.998 25   115.64
      25 115.64
      25 115.64
26/11/2025 15:10:17.959 4   115.60
      4 115.60
      4 115.60
26/11/2025 15:07:34.151 30   115.00
      30 115.00
      30 115.00
26/11/2025 15:07:28.825 10   115.34
      10 115.34
      10 115.34
26/11/2025 15:06:39.268 9   115.36
      9 115.36
      9 115.36
26/11/2025 15:05:37.977 9   115.44
      9 115.44
      9 115.44
26/11/2025 15:04:41.699 71   115.36
      34 115.36
      71 115.36
      18 115.36
      2 115.36
      17 115.36
26/11/2025 15:04:41.549 100   115.36
      12 115.36
      7 115.36
      17 115.36
      1 115.36
      18 115.36
      45 115.36
      100 115.36
26/11/2025 15:01:52.371 81   115.56
      81 115.56
      81 115.56
26/11/2025 15:01:50.561 85   115.58
      5 115.58
      85 115.58
      13 115.58
      17 115.58
      47 115.58
      3 115.58
26/11/2025 15:01:50.446 31   115.58
      20 115.58
      2 115.58
      31 115.58
      9 115.58
26/11/2025 15:01:50.416 4   115.58
      4 115.58
      4 115.58
26/11/2025 15:01:50.316 3   115.58
      3 115.58
      3 115.58
26/11/2025 14:58:35.152 3   115.90
      3 115.90
      3 115.90
26/11/2025 14:57:19.198 10   115.96
      10 115.96
      10 115.96
26/11/2025 14:55:34.214 3   115.70
      3 115.70
      3 115.70
26/11/2025 14:55:27.644 37   115.26
      37 115.26
      37 115.26
26/11/2025 14:55:27.478 153   115.26
      10 115.26
      100 115.26
      10 115.26
      153 115.26
      3 115.26
      30 115.26
26/11/2025 14:53:16.008 200   115.00
      100 115.00
      200 115.00
      100 115.00
26/11/2025 14:52:03.104 100   114.44
      100 114.44
      100 114.44
26/11/2025 14:51:56.991 100   114.42
      100 114.42
      100 114.42
26/11/2025 14:51:52.895 20   114.36
      20 114.36
      20 114.36
26/11/2025 14:51:26.968 9   114.96
      9 114.96
      9 114.96
26/11/2025 14:50:58.267 3   114.34
      3 114.34
      3 114.34
26/11/2025 14:50:40.956 3   114.98
      3 114.98
      3 114.98
26/11/2025 14:41:09.461 7   114.58
      7 114.58
      7 114.58
26/11/2025 14:41:02.950 115   113.72
      115 113.72
      115 113.72
26/11/2025 14:40:48.526 43   114.58
      43 114.58
      43 114.58
26/11/2025 14:32:37.598 15   114.20
      15 114.20
      15 114.20
26/11/2025 14:31:51.199 40   114.00
      40 114.00
      40 114.00
26/11/2025 14:30:51.455 26   113.90
      26 113.90
      26 113.90
26/11/2025 14:30:51.233 79   113.90
      79 113.90
      79 113.90
26/11/2025 14:30:50.342 79   113.90
      79 113.90
      79 113.90
26/11/2025 14:25:37.593 50   114.00
      50 114.00
      50 114.00
26/11/2025 14:24:33.578 40   114.00
      40 114.00
      40 114.00
26/11/2025 14:20:33.934 23   114.00
      23 114.00
      23 114.00
26/11/2025 14:19:14.793 22   114.00
      22 114.00
      22 114.00
26/11/2025 14:18:36.074 43   113.80
      43 113.80
      43 113.80
26/11/2025 14:18:00.159 25   113.20
      25 113.20
      25 113.20
26/11/2025 14:10:25.844 50   114.00
      50 114.00
      50 114.00
26/11/2025 14:10:04.491 200   113.86
      200 113.86
      200 113.86
26/11/2025 14:08:57.974 15   114.02
      15 114.02
      15 114.02
26/11/2025 14:08:52.212 4   114.02
      4 114.02
      4 114.02
26/11/2025 14:02:40.342 15   113.84
      15 113.84
      15 113.84
26/11/2025 14:01:32.681 20   114.00
      20 114.00
      20 114.00
26/11/2025 14:01:12.272 10   114.14
      10 114.14
      10 114.14
26/11/2025 13:58:22.086 5   114.30
      5 114.30
      5 114.30
26/11/2025 13:58:07.675 36   114.30
      10 114.30
      25 114.30
      36 114.30
      1 114.30
26/11/2025 13:53:44.110 99   114.36
      90 114.36
      9 114.36
      99 114.36
26/11/2025 13:44:04.028 1   114.02
      1 114.02
      1 114.02
26/11/2025 13:39:48.974 170   114.30
      170 114.30
      170 114.30
26/11/2025 13:39:39.176 26   114.74
      26 114.74
      26 114.74
26/11/2025 13:34:22.379 300   113.64
      150 113.64
      150 113.64
      300 113.64
26/11/2025 13:29:41.437 10   112.48
      10 112.48
      10 112.48
26/11/2025 13:28:08.194 10   112.48
      10 112.48
      10 112.48
26/11/2025 13:23:55.080 20   112.70
      20 112.70
      20 112.70
26/11/2025 13:21:31.498 141   112.00
      141 112.00
      141 112.00
26/11/2025 13:20:18.543 9   112.50
      9 112.50
      9 112.50
26/11/2025 13:17:35.021 10   111.98
      10 111.98
      10 111.98
26/11/2025 13:12:53.087 9   112.10
      9 112.10
      9 112.10
26/11/2025 13:11:30.431 50   112.00
      50 112.00
      50 112.00
26/11/2025 13:10:19.911 20   112.24
      20 112.24
      20 112.24
26/11/2025 13:09:37.705 20   112.00
      20 112.00
      20 112.00
26/11/2025 13:05:31.231 30   112.52
      30 112.52
      30 112.52
26/11/2025 13:01:44.156 50   112.52
      50 112.52
      50 112.52
26/11/2025 12:59:00.536 3   113.34
      3 113.34
      3 113.34
26/11/2025 12:57:03.850 20   112.96
      20 112.96
      20 112.96
26/11/2025 12:56:38.249 47   112.98
      47 112.98
      47 112.98
26/11/2025 12:53:19.511 80   113.00
      80 113.00
      80 113.00
26/11/2025 12:52:07.475 1   112.54
      1 112.54
      1 112.54
26/11/2025 12:38:44.756 100   114.20
      100 114.20
      100 114.20
26/11/2025 12:37:56.617 80   113.20
      80 113.20
      80 113.20
26/11/2025 12:37:40.695 30   113.20
      30 113.20
      30 113.20
26/11/2025 12:35:48.356 5   113.00
      5 113.00
      5 113.00
26/11/2025 12:33:03.059 11   112.98
      11 112.98
      11 112.98
26/11/2025 12:29:58.958 17   112.48
      17 112.48
      17 112.48
26/11/2025 12:28:52.919 50   113.00
      50 113.00
      50 113.00
26/11/2025 12:28:02.055 8   113.48
      8 113.48
      8 113.48
26/11/2025 12:24:42.014 20   113.48
      20 113.48
      20 113.48
26/11/2025 12:24:40.652 100   113.48
      100 113.48
      100 113.48
26/11/2025 12:23:19.892 100   113.50
      100 113.50
      100 113.50
26/11/2025 12:20:33.519 44   113.50
      44 113.50
      44 113.50
26/11/2025 12:20:10.454 65   112.50
      65 112.50
      65 112.50
26/11/2025 12:15:23.566 50   113.50
      50 113.50
      50 113.50
26/11/2025 12:15:04.763 89   112.50
      89 112.50
      89 112.50
26/11/2025 12:09:27.689 90   113.50
      90 113.50
      90 113.50
26/11/2025 12:09:11.670 70   112.70
      70 112.70
      70 112.70
26/11/2025 12:09:07.858 70   112.68
      70 112.68
      70 112.68
26/11/2025 12:09:07.156 100   112.68
      36 112.68
      100 112.68
      64 112.68
26/11/2025 12:07:57.587 1   112.00
      1 112.00
      1 112.00
26/11/2025 12:06:11.576 72   112.00
      72 112.00
      72 112.00
26/11/2025 12:06:11.183 13   112.00
      13 112.00
      13 112.00
26/11/2025 12:05:37.051 45   112.00
      45 112.00
      45 112.00
26/11/2025 11:59:04.343 1   111.02
      1 111.02
      1 111.02
26/11/2025 11:57:32.868 35   112.00
      35 112.00
      35 112.00
26/11/2025 11:52:20.743 100   111.50
      100 111.50
      100 111.50
26/11/2025 11:52:20.620 80   111.50
      80 111.50
      80 111.50
26/11/2025 11:51:37.547 100   111.60
      100 111.60
      100 111.60
26/11/2025 11:50:03.605 25   112.00
      25 112.00
      25 112.00
26/11/2025 11:48:53.758 6   111.30
      6 111.30
      6 111.30
26/11/2025 11:47:41.383 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:40.680 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:40.075 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:39.371 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:38.666 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:37.962 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:37.258 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:36.554 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:35.649 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:35.047 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:34.442 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:33.838 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:33.235 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:32.632 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:32.027 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:31.425 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:30.821 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:30.218 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:29.614 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:29.012 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:47:28.310 1   112.20
      1 112.20
      1 112.20
26/11/2025 11:46:51.221 1   112.32
      1 112.32
      1 112.32
26/11/2025 11:46:50.518 1   112.32
      1 112.32
      1 112.32
26/11/2025 11:46:49.916 1   112.32
      1 112.32
      1 112.32
26/11/2025 11:45:58.165 33   112.30
      33 112.30
      33 112.30
26/11/2025 11:45:58.067 135   112.30
      135 112.30
      135 112.30
26/11/2025 11:44:15.142 26   112.90
      26 112.90
      26 112.90
26/11/2025 11:40:13.888 15   112.14
      15 112.14
      15 112.14
26/11/2025 11:39:59.967 61   112.14
      61 112.14
      61 112.14
26/11/2025 11:36:01.913 4   112.20
      4 112.20
      4 112.20
26/11/2025 11:30:17.344 20   112.64
      20 112.64
      20 112.64
26/11/2025 11:16:10.690 6   112.92
      6 112.92
      6 112.92
26/11/2025 11:15:43.507 18   112.94
      18 112.94
      18 112.94
26/11/2025 11:15:11.794 40   112.90
      40 112.90
      40 112.90
26/11/2025 11:10:28.355 5   113.00
      5 113.00
      5 113.00
26/11/2025 11:10:21.061 45   113.02
      45 113.02
      45 113.02
26/11/2025 11:10:19.188 45   113.02
      45 113.02
      45 113.02
26/11/2025 11:10:15.917 45   113.02
      45 113.02
      45 113.02
26/11/2025 11:08:46.861 15   113.60
      15 113.60
      15 113.60
26/11/2025 11:07:24.044 9   114.22
      9 114.22
      9 114.22
26/11/2025 11:04:44.928 30   114.28
      30 114.28
      30 114.28
26/11/2025 11:04:07.766 50   114.38
      50 114.38
      50 114.38
26/11/2025 10:54:57.568 100   114.20
      100 114.20
      100 114.20
26/11/2025 10:53:49.103 100   114.22
      100 114.22
      100 114.22
26/11/2025 10:51:59.735 15   114.38
      15 114.38
      15 114.38
26/11/2025 10:51:56.716 8   114.38
      8 114.38
      8 114.38
26/11/2025 10:36:11.178 40   115.12
      40 115.12
      40 115.12
26/11/2025 10:36:08.817 35   115.00
      30 115.00
      35 115.00
      5 115.00
26/11/2025 10:34:49.489 150   114.40
      150 114.40
      150 114.40
26/11/2025 10:33:40.751 5   114.94
      5 114.94
      5 114.94
26/11/2025 10:32:33.406 100   114.84
      100 114.84
      100 114.84
26/11/2025 10:32:33.304 19   114.84
      19 114.84
      19 114.84
26/11/2025 10:32:31.394 54   114.84
      54 114.84
      54 114.84
26/11/2025 10:32:07.142 10   114.78
      10 114.78
      10 114.78
26/11/2025 10:29:11.984 134   113.88
      134 113.88
      134 113.88
26/11/2025 10:23:17.724 20   113.02
      20 113.02
      20 113.02
26/11/2025 10:22:10.581 5   113.60
      5 113.60
      5 113.60
26/11/2025 10:19:07.677 1   114.56
      1 114.56
      1 114.56
26/11/2025 10:17:00.598 1   113.82
      1 113.82
      1 113.82
26/11/2025 10:14:46.944 5   113.62
      5 113.62
      5 113.62
26/11/2025 10:14:24.344 45   113.62
      45 113.62
      45 113.62
26/11/2025 10:07:39.528 9   114.06
      9 114.06
      9 114.06
26/11/2025 10:03:46.141 819   114.96
      84 114.96
      290 114.96
      200 114.96
      219 114.96
      200 114.96
      200 114.96
      150 114.96
      295 114.96
26/11/2025 10:03:34.220 133   114.92
      133 114.92
      133 114.92
26/11/2025 10:03:33.476 133   114.92
      133 114.92
      43 114.92
      90 114.92
26/11/2025 10:03:19.927 1 105   115.00
      90 115.00
      5 115.00
      1 000 115.00
      100 115.00
      130 115.00
      730 115.00
      155 115.00
26/11/2025 10:00:31.548 87   114.18
      87 114.18
      87 114.18
26/11/2025 10:00:31.430 100   114.18
      100 114.18
      100 114.18
26/11/2025 09:58:07.109 100   115.38
      100 115.38
      100 115.38
26/11/2025 09:57:57.397 56   115.20
      56 115.20
      56 115.20
26/11/2025 09:57:54.889 56   115.18
      56 115.18
      56 115.18
26/11/2025 09:57:49.948 30   115.00
      30 115.00
      30 115.00
26/11/2025 09:55:47.951 56   115.18
      56 115.18
      56 115.18
26/11/2025 09:55:47.572 30   115.18
      30 115.18
      30 115.18
26/11/2025 09:55:44.066 1   115.18
      1 115.18
      1 115.18
26/11/2025 09:55:31.505 1   115.18
      1 115.18
      1 115.18
26/11/2025 09:54:49.410 100   115.38
      100 115.38
      100 115.38
26/11/2025 09:48:03.873 100   115.50
      100 115.50
      100 115.50
26/11/2025 09:46:13.857 100   115.10
      100 115.10
      100 115.10
26/11/2025 09:46:08.031 100   115.10
      100 115.10
      100 115.10
26/11/2025 09:45:06.359 100   115.08
      100 115.08
      100 115.08
26/11/2025 09:44:38.333 7   115.08
      7 115.08
      7 115.08
26/11/2025 09:43:51.977 43   115.08
      43 115.08
      43 115.08
26/11/2025 09:42:39.205 52   115.20
      52 115.20
      52 115.20
26/11/2025 09:40:53.288 50   114.80
      50 114.80
      50 114.80
26/11/2025 09:40:52.689 70   114.80
      70 114.80
      70 114.80
26/11/2025 09:40:46.053 200   114.80
      200 114.80
      200 114.80
26/11/2025 09:40:43.424 100   114.78
      100 114.78
      100 114.78
26/11/2025 09:39:40.222 100   114.78
      100 114.78
      100 114.78
26/11/2025 09:37:02.621 61   114.00
      61 114.00
      61 114.00
26/11/2025 09:35:18.821 15   114.00
      15 114.00
      15 114.00
26/11/2025 09:35:13.709 69   114.78
      69 114.78
      69 114.78
26/11/2025 09:30:41.413 40   114.00
      40 114.00
      40 114.00
26/11/2025 09:29:58.611 19   114.38
      19 114.38
      19 114.38
26/11/2025 09:29:23.750 25   114.78
      25 114.78
      25 114.78
26/11/2025 09:22:27.379 26   115.00
      26 115.00
      26 115.00
26/11/2025 09:22:03.075 50   114.30
      50 114.30
      50 114.30
26/11/2025 09:22:03.001 50   114.28
      50 114.28
      50 114.28
26/11/2025 09:21:48.526 50   114.44
      50 114.44
      50 114.44
26/11/2025 09:21:27.030 45   114.80
      45 114.80
      45 114.80
26/11/2025 09:21:23.763 20   114.50
      20 114.50
      20 114.50
26/11/2025 09:20:42.342 44   114.48
      44 114.48
      44 114.48
26/11/2025 09:20:32.174 44   114.48
      44 114.48
      44 114.48
26/11/2025 09:20:31.674 22   113.62
      22 113.62
      22 113.62
26/11/2025 09:19:29.759 20   114.26
      20 114.26
      20 114.26
26/11/2025 09:19:27.404 150   114.20
      150 114.20
      150 114.20
26/11/2025 09:19:23.566 100   114.18
      100 114.18
      100 114.18
26/11/2025 09:18:15.087 100   114.18
      100 114.18
      100 114.18
26/11/2025 09:11:33.304 7   114.18
      7 114.18
      7 114.18
26/11/2025 09:07:05.730 20   113.62
      20 113.62
      20 113.62
26/11/2025 09:06:36.343 100   114.00
      100 114.00
      100 114.00
26/11/2025 09:06:29.891 17   114.00
      17 114.00
      17 114.00
26/11/2025 09:05:31.219 10   114.18
      10 114.18
      10 114.18
26/11/2025 09:03:14.411 44   114.02
      44 114.02
      44 114.02
26/11/2025 09:03:13.906 44   114.02
      44 114.02
      44 114.02
26/11/2025 09:03:08.533 9   114.18
      9 114.18
      9 114.18
26/11/2025 08:59:58.187 72   114.18
      72 114.18
      72 114.18
26/11/2025 08:53:32.231 10   114.18
      10 114.18
      10 114.18
26/11/2025 08:50:20.418 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:50:13.614 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:46:08.157 5   114.18
      5 114.18
      5 114.18
26/11/2025 08:46:04.504 30   114.18
      30 114.18
      30 114.18
26/11/2025 08:44:53.573 40   114.18
      40 114.18
      40 114.18
26/11/2025 08:43:27.448 30   114.18
      30 114.18
      30 114.18
26/11/2025 08:42:46.283 10   114.18
      10 114.18
      10 114.18
26/11/2025 08:41:49.211 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:39:52.416 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:39:51.984 10   114.18
      10 114.18
      10 114.18
26/11/2025 08:39:34.787 4   114.18
      4 114.18
      4 114.18
26/11/2025 08:35:33.463 26   114.18
      26 114.18
      26 114.18
26/11/2025 08:35:20.686 25   113.50
      25 113.50
      25 113.50
26/11/2025 08:31:41.417 100   114.00
      100 114.00
      100 114.00
26/11/2025 08:31:39.276 100   114.00
      100 114.00
      100 114.00
26/11/2025 08:31:35.458 13   113.22
      13 113.22
      13 113.22
26/11/2025 08:31:33.112 900   113.22
      900 113.22
      900 113.22
26/11/2025 08:31:18.350 100   113.50
      100 113.50
      100 113.50
26/11/2025 08:29:59.109 100   113.88
      100 113.88
      100 113.88
26/11/2025 08:29:33.353 10   114.00
      10 114.00
      10 114.00
26/11/2025 08:29:28.076 150   114.20
      150 114.20
      150 114.20
26/11/2025 08:29:25.196 44   114.02
      44 114.02
      44 114.02
26/11/2025 08:29:24.668 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:29:24.592 44   114.02
      44 114.02
      44 114.02
26/11/2025 08:28:40.538 8   114.18
      8 114.18
      8 114.18
26/11/2025 08:27:31.050 10   114.18
      10 114.18
      10 114.18
26/11/2025 08:26:57.635 50   114.18
      50 114.18
      50 114.18
26/11/2025 08:26:48.956 100   114.18
      100 114.18
      100 114.18
26/11/2025 08:26:48.563 20   113.50
      20 113.50
      20 113.50
26/11/2025 08:24:19.843 100   113.96
      100 113.96
      100 113.96
26/11/2025 08:24:17.743 100   113.98
      100 113.98
      100 113.98
26/11/2025 08:24:14.729 100   113.98
      100 113.98
      100 113.98
26/11/2025 08:24:10.752 100   113.98
      100 113.98
      100 113.98
26/11/2025 08:23:14.927 100   113.96
      100 113.96
      100 113.96
26/11/2025 08:23:14.529 20   113.96
      20 113.96
      20 113.96
26/11/2025 08:22:25.744 177   114.08
      177 114.08
      177 114.08
26/11/2025 08:22:23.870 100   114.28
      100 114.28
      100 114.28
26/11/2025 08:22:00.174 100   114.28
      100 114.28
      100 114.28
26/11/2025 08:21:46.098 200   114.38
      200 114.38
      200 114.38
26/11/2025 08:21:38.063 500   114.00
      200 114.00
      150 114.00
      150 114.00
      500 114.00
26/11/2025 08:20:23.343 100   113.98
      100 113.98
      100 113.98
26/11/2025 08:19:39.115 10   113.98
      10 113.98
      10 113.98
26/11/2025 08:13:34.952 1   113.98
      1 113.98
      1 113.98
26/11/2025 08:05:46.238 3   113.22
      3 113.22
      3 113.22
26/11/2025 08:02:46.171 10   113.98
      10 113.98
      10 113.98
26/11/2025 08:00:35.649 5   113.22
      5 113.22
      5 113.22
26/11/2025 07:55:30.256 100   114.00
      100 114.00
      100 114.00
26/11/2025 07:55:24.295 200   113.50
      200 113.50
      200 113.50
26/11/2025 07:53:41.523 100   114.00
      100 114.00
      100 114.00
26/11/2025 07:48:05.703 3   113.00
      3 113.00
      3 113.00
26/11/2025 07:46:01.625 60   113.40
      60 113.40
      60 113.40
26/11/2025 07:45:52.656 50   113.38
      50 113.38
      50 113.38
26/11/2025 07:45:44.513 2   113.38
      2 113.38
      2 113.38
26/11/2025 07:45:40.088 10   113.38
      10 113.38
      10 113.38
26/11/2025 07:44:36.551 9   113.38
      9 113.38
      9 113.38
26/11/2025 07:38:17.374 35   113.50
      35 113.50
      35 113.50
26/11/2025 07:36:36.640 47   113.50
      47 113.50
      47 113.50
26/11/2025 07:33:43.694 60   113.50
      60 113.50
      60 113.50
26/11/2025 07:31:23.127 80   113.50
      80 113.50
      80 113.50
26/11/2025 07:31:02.358 167   112.50
      147 112.50
      130 112.50
      2 112.50
      35 112.50
      20 112.50

       

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 CET (UTC+1)