VARTA AG

318

230

10.93

Date Time Volume Order Volume Price
24/05/2024 21:59:37.660 110   10.93
      110 10.93
      110 10.93
24/05/2024 21:52:39.968 15   10.92
      15 10.92
      15 10.92
24/05/2024 21:48:56.252 570   10.92
      300 10.92
      100 10.92
      570 10.92
      170 10.92
24/05/2024 20:51:23.372 100   10.81
      100 10.81
      88 10.81
      12 10.81
24/05/2024 20:28:17.596 47   10.79
      47 10.79
      47 10.79
24/05/2024 20:26:49.360 90   10.79
      90 10.79
      90 10.79
24/05/2024 20:15:23.294 25   10.92
      25 10.92
      25 10.92
24/05/2024 20:08:28.587 676   10.75
      676 10.75
      676 10.75
24/05/2024 20:08:22.790 2 845   10.70
      250 10.70
      300 10.70
      2 845 10.70
      145 10.70
      500 10.70
      250 10.70
      1 000 10.70
      400 10.70
24/05/2024 20:07:31.579 300   10.77
      300 10.77
      300 10.77
24/05/2024 20:06:02.097 267   10.79
      267 10.79
      267 10.79
24/05/2024 20:05:47.264 300   10.79
      300 10.79
      300 10.79
24/05/2024 20:05:47.083 433   10.79
      133 10.79
      300 10.79
      433 10.79
24/05/2024 20:05:44.911 80   10.70
      54 10.70
      80 10.70
      26 10.70
24/05/2024 20:05:40.280 630   10.80
      630 10.80
      500 10.80
      100 10.80
      30 10.80
24/05/2024 20:04:52.238 550   10.86
      550 10.86
      300 10.86
      250 10.86
24/05/2024 19:55:01.846 100   10.86
      100 10.86
      100 10.86
24/05/2024 19:52:42.408 9   10.86
      9 10.86
      9 10.86
24/05/2024 19:50:04.993 3   10.86
      3 10.86
      3 10.86
24/05/2024 19:49:50.592 2   10.92
      2 10.92
      2 10.92
24/05/2024 19:35:35.246 200   10.86
      200 10.86
      200 10.86
24/05/2024 19:30:54.283 100   10.86
      100 10.86
      100 10.86
24/05/2024 19:13:51.934 4   10.86
      4 10.86
      4 10.86
24/05/2024 19:08:58.922 216   10.85
      85 10.85
      80 10.85
      216 10.85
      51 10.85
24/05/2024 18:57:52.693 25   10.85
      25 10.85
      25 10.85
24/05/2024 18:38:04.369 100   10.90
      100 10.90
      9 10.90
      21 10.90
      70 10.90
24/05/2024 18:36:32.195 185   10.91
      85 10.91
      165 10.91
      20 10.91
      100 10.91
24/05/2024 18:35:38.961 20   10.91
      20 10.91
      20 10.91
24/05/2024 18:31:34.014 225   10.92
      225 10.92
      225 10.92
24/05/2024 18:28:33.850 100   10.92
      100 10.92
      100 10.92
24/05/2024 18:27:32.918 150   10.92
      150 10.92
      150 10.92
24/05/2024 17:55:16.010 10   10.88
      10 10.88
      10 10.88
24/05/2024 17:47:23.556 75   11.13
      4 11.13
      21 11.13
      75 11.13
      50 11.13
24/05/2024 17:42:42.788 35   11.13
      25 11.13
      10 11.13
      35 11.13
24/05/2024 17:26:29.695 1   10.92
      1 10.92
      1 10.92
24/05/2024 17:24:26.781 31   10.89
      31 10.89
      31 10.89
24/05/2024 17:23:12.827 10   10.89
      10 10.89
      10 10.89
24/05/2024 17:20:53.813 200   10.90
      200 10.90
      200 10.90
24/05/2024 17:17:46.441 31   10.90
      31 10.90
      31 10.90
24/05/2024 17:14:53.291 3   10.95
      3 10.95
      3 10.95
24/05/2024 17:09:13.030 4 000   10.89
      4 000 10.89
      4 000 10.89
24/05/2024 17:08:31.226 375   10.90
      375 10.90
      354 10.90
      21 10.90
24/05/2024 17:02:32.311 147   10.90
      147 10.90
      147 10.90
24/05/2024 16:51:52.294 215   10.90
      215 10.90
      215 10.90
24/05/2024 16:51:52.096 50   10.90
      50 10.90
      50 10.90
24/05/2024 16:49:28.696 100   10.90
      100 10.90
      100 10.90
24/05/2024 16:46:46.977 300   10.90
      300 10.90
      300 10.90
24/05/2024 16:41:20.446 21   10.96
      21 10.96
      21 10.96
24/05/2024 16:38:06.397 2   10.91
      2 10.91
      2 10.91
24/05/2024 16:37:05.031 31   10.90
      31 10.90
      31 10.90
24/05/2024 16:33:10.137 43   10.90
      43 10.90
      43 10.90
24/05/2024 16:28:41.632 83   10.90
      83 10.90
      83 10.90
24/05/2024 16:27:51.094 100   10.91
      100 10.91
      100 10.91
24/05/2024 16:25:47.800 200   10.86
      200 10.86
      200 10.86
24/05/2024 16:19:04.310 100   10.91
      100 10.91
      100 10.91
24/05/2024 16:18:30.500 2   10.86
      2 10.86
      2 10.86
24/05/2024 16:04:58.075 500   10.85
      500 10.85
      500 10.85
24/05/2024 16:04:34.101 12   10.83
      12 10.83
      12 10.83
24/05/2024 16:04:17.441 77   10.84
      77 10.84
      77 10.84
24/05/2024 16:04:15.897 10   10.86
      10 10.86
      10 10.86
24/05/2024 16:04:07.079 400   10.86
      400 10.86
      400 10.86
24/05/2024 16:04:06.533 50   10.88
      50 10.88
      50 10.88
24/05/2024 16:03:51.484 950   10.88
      950 10.88
      950 10.88
24/05/2024 15:51:51.347 50   10.88
      50 10.88
      50 10.88
24/05/2024 15:51:41.661 30   10.88
      30 10.88
      30 10.88
24/05/2024 15:48:38.953 210   10.95
      210 10.95
      210 10.95
24/05/2024 15:48:01.048 49   10.95
      49 10.95
      49 10.95
24/05/2024 15:47:13.087 5   10.91
      5 10.91
      5 10.91
24/05/2024 15:45:21.925 40   10.91
      40 10.91
      40 10.91
24/05/2024 15:36:53.071 45   10.95
      45 10.95
      45 10.95
24/05/2024 15:36:06.092 1   10.88
      1 10.88
      1 10.88
24/05/2024 15:32:51.247 50   10.95
      50 10.95
      50 10.95
24/05/2024 15:21:40.107 10   10.88
      10 10.88
      10 10.88
24/05/2024 15:12:11.208 900   10.96
      900 10.96
      900 10.96
24/05/2024 15:11:48.235 300   10.95
      300 10.95
      300 10.95
24/05/2024 15:11:12.903 19   10.89
      19 10.89
      19 10.89
24/05/2024 15:00:19.800 140   10.87
      140 10.87
      140 10.87
24/05/2024 14:46:40.522 92   10.85
      92 10.85
      92 10.85
24/05/2024 14:43:05.899 2   10.92
      2 10.92
      2 10.92
24/05/2024 14:22:04.798 15   10.83
      15 10.83
      15 10.83
24/05/2024 14:09:39.039 230   10.93
      230 10.93
      230 10.93
24/05/2024 14:07:55.245 2 657   10.81
      2 507 10.81
      2 657 10.81
      150 10.81
24/05/2024 14:07:20.865 650   10.81
      650 10.81
      650 10.81
24/05/2024 13:55:23.838 300   10.88
      300 10.88
      300 10.88
24/05/2024 13:48:45.295 100   10.96
      100 10.96
      100 10.96
24/05/2024 13:46:00.704 375   10.83
      375 10.83
      375 10.83
24/05/2024 13:41:49.115 100   10.83
      100 10.83
      100 10.83
24/05/2024 13:37:27.835 10   10.89
      10 10.89
      10 10.89
24/05/2024 13:32:06.188 2   10.84
      2 10.84
      2 10.84
24/05/2024 13:29:25.304 31   10.84
      31 10.84
      31 10.84
24/05/2024 13:28:54.850 200   10.82
      200 10.82
      200 10.82
24/05/2024 13:24:33.407 80   10.88
      80 10.88
      80 10.88
24/05/2024 13:21:04.479 50   10.88
      50 10.88
      50 10.88
24/05/2024 13:20:35.289 1   10.88
      1 10.88
      1 10.88
24/05/2024 13:20:23.494 76   10.83
      76 10.83
      76 10.83
24/05/2024 13:14:39.254 125   10.82
      125 10.82
      125 10.82
24/05/2024 13:13:53.754 10   10.82
      10 10.82
      10 10.82
24/05/2024 13:13:50.382 579   10.82
      579 10.82
      579 10.82
24/05/2024 13:13:34.846 621   10.84
      621 10.84
      550 10.84
      60 10.84
      11 10.84
24/05/2024 13:11:06.048 15   10.90
      15 10.90
      15 10.90
24/05/2024 13:10:48.447 31   10.94
      31 10.94
      31 10.94
24/05/2024 13:05:18.017 64   10.94
      21 10.94
      64 10.94
      43 10.94
24/05/2024 12:51:58.880 20   10.94
      20 10.94
      20 10.94
24/05/2024 12:51:36.509 125   10.94
      125 10.94
      125 10.94
24/05/2024 12:50:41.798 25   10.94
      25 10.94
      25 10.94
24/05/2024 12:46:29.450 150   10.96
      150 10.96
      150 10.96
24/05/2024 12:46:16.909 950   10.96
      950 10.96
      950 10.96
24/05/2024 12:46:12.643 10   10.96
      10 10.96
      10 10.96
24/05/2024 12:45:52.574 400   10.96
      400 10.96
      400 10.96
24/05/2024 12:45:35.102 3   10.91
      3 10.91
      3 10.91
24/05/2024 12:45:07.687 28   10.96
      28 10.96
      28 10.96
24/05/2024 12:39:23.369 500   10.96
      500 10.96
      500 10.96
24/05/2024 12:38:03.123 600   10.97
      600 10.97
      600 10.97
24/05/2024 12:33:41.537 15   10.96
      15 10.96
      15 10.96
24/05/2024 12:29:45.848 200   10.96
      200 10.96
      100 10.96
      100 10.96
24/05/2024 12:20:46.237 1   10.96
      1 10.96
      1 10.96
24/05/2024 12:14:43.460 750   11.00
      750 11.00
      750 11.00
24/05/2024 12:13:43.585 250   11.00
      250 11.00
      250 11.00
24/05/2024 12:07:51.050 1 150   11.02
      1 150 11.02
      1 150 11.02
24/05/2024 12:07:34.389 350   11.02
      350 11.02
      350 11.02
24/05/2024 12:04:27.735 26   11.02
      26 11.02
      26 11.02
24/05/2024 12:02:57.015 304   11.02
      304 11.02
      304 11.02
24/05/2024 12:01:43.612 129   11.02
      129 11.02
      129 11.02
24/05/2024 11:57:57.473 50   11.02
      50 11.02
      50 11.02
24/05/2024 11:57:19.971 36   11.02
      36 11.02
      36 11.02
24/05/2024 11:56:34.102 50   11.02
      50 11.02
      50 11.02
24/05/2024 11:52:02.009 950   11.02
      950 11.02
      950 11.02
24/05/2024 11:47:10.279 31   11.01
      31 11.01
      31 11.01
24/05/2024 11:35:17.153 85   11.03
      85 11.03
      85 11.03
24/05/2024 11:30:23.768 50   11.03
      50 11.03
      50 11.03
24/05/2024 11:30:16.344 950   11.03
      950 11.03
      950 11.03
24/05/2024 11:26:46.017 150   11.03
      150 11.03
      150 11.03
24/05/2024 11:22:12.872 31   11.01
      31 11.01
      31 11.01
24/05/2024 11:19:30.104 50   11.01
      50 11.01
      50 11.01
24/05/2024 11:13:51.032 93   11.01
      93 11.01
      93 11.01
24/05/2024 11:10:27.947 42   10.98
      42 10.98
      42 10.98
24/05/2024 11:03:24.858 200   11.03
      200 11.03
      200 11.03
24/05/2024 10:54:33.181 15   11.13
      15 11.13
      15 11.13
24/05/2024 10:52:10.067 50   11.01
      50 11.01
      50 11.01
24/05/2024 10:49:54.008 19   10.99
      19 10.99
      19 10.99
24/05/2024 10:49:19.934 20   10.99
      20 10.99
      20 10.99
24/05/2024 10:42:45.597 700   11.00
      700 11.00
      700 11.00
24/05/2024 10:42:21.372 300   11.00
      300 11.00
      300 11.00
24/05/2024 10:38:47.073 31   11.01
      31 11.01
      31 11.01
24/05/2024 10:37:36.763 150   11.02
      150 11.02
      150 11.02
24/05/2024 10:36:59.819 100   11.02
      100 11.02
      100 11.02
24/05/2024 10:33:58.790 62   11.01
      62 11.01
      62 11.01
24/05/2024 10:33:50.265 250   10.98
      250 10.98
      250 10.98
24/05/2024 10:16:58.175 230   11.04
      230 11.04
      230 11.04
24/05/2024 10:12:32.633 850   10.99
      850 10.99
      850 10.99
24/05/2024 10:11:55.581 79   10.99
      79 10.99
      79 10.99
24/05/2024 10:10:02.934 100   11.00
      100 11.00
      100 11.00
24/05/2024 10:05:56.843 500   11.01
      500 11.01
      500 11.01
24/05/2024 10:05:49.373 120   10.96
      120 10.96
      120 10.96
24/05/2024 10:05:31.053 50   11.01
      50 11.01
      50 11.01
24/05/2024 09:59:14.160 350   11.00
      350 11.00
      350 11.00
24/05/2024 09:59:05.945 300   11.02
      300 11.02
      300 11.02
24/05/2024 09:58:24.343 850   11.00
      850 11.00
      850 11.00
24/05/2024 09:58:10.392 2   11.00
      2 11.00
      2 11.00
24/05/2024 09:55:18.304 15   11.01
      15 11.01
      15 11.01
24/05/2024 09:49:40.743 500   10.94
      300 10.94
      100 10.94
      100 10.94
      500 10.94
24/05/2024 09:49:25.504 300   11.01
      300 11.01
      300 11.01
24/05/2024 09:48:21.669 93   11.01
      93 11.01
      93 11.01
24/05/2024 09:39:53.160 100   10.98
      100 10.98
      100 10.98
24/05/2024 09:38:12.449 400   10.91
      400 10.91
      220 10.91
      180 10.91
24/05/2024 09:35:40.400 50   10.91
      50 10.91
      50 10.91
24/05/2024 09:34:38.980 10   10.91
      10 10.91
      10 10.91
24/05/2024 09:34:12.343 150   10.97
      150 10.97
      150 10.97
24/05/2024 09:30:39.469 220   10.98
      220 10.98
      220 10.98
24/05/2024 09:30:24.312 3   10.92
      3 10.92
      3 10.92
24/05/2024 09:28:45.483 100   10.97
      100 10.97
      100 10.97
24/05/2024 09:27:19.938 100   10.97
      100 10.97
      100 10.97
24/05/2024 09:26:43.343 18   10.89
      18 10.89
      18 10.89
24/05/2024 09:25:21.210 840   10.89
      400 10.89
      840 10.89
      190 10.89
      250 10.89
24/05/2024 09:25:19.489 2 000   10.89
      1 170 10.89
      2 000 10.89
      810 10.89
      20 10.89
24/05/2024 09:25:19.263 1 663   10.89
      50 10.89
      20 10.89
      200 10.89
      100 10.89
      80 10.89
      1 489 10.89
      863 10.89
      4 10.89
      100 10.89
      300 10.89
      20 10.89
      100 10.89
24/05/2024 09:25:08.852 2 137   11.00
      318 11.00
      900 11.00
      20 11.00
      2 137 11.00
      135 11.00
      7 11.00
      25 11.00
      91 11.00
      40 11.00
      111 11.00
      2 11.00
      200 11.00
      85 11.00
      3 11.00
      200 11.00
24/05/2024 09:25:05.855 3 210   11.01
      1 000 11.01
      3 210 11.01
      2 210 11.01
24/05/2024 09:24:20.367 600   11.01
      550 11.01
      340 11.01
      50 11.01
      260 11.01
24/05/2024 09:24:20.290 500   11.02
      500 11.02
      500 11.02
24/05/2024 09:24:16.675 500   11.03
      500 11.03
      500 11.03
24/05/2024 09:23:53.750 100   11.04
      100 11.04
      100 11.04
24/05/2024 09:21:20.711 380   11.04
      380 11.04
      230 11.04
      150 11.04
24/05/2024 09:18:37.898 150   11.04
      150 11.04
      150 11.04
24/05/2024 09:17:59.602 170   11.11
      170 11.11
      170 11.11
24/05/2024 09:16:13.013 22   11.04
      22 11.04
      22 11.04
24/05/2024 09:15:02.379 150   11.04
      150 11.04
      150 11.04
24/05/2024 09:12:55.122 500   11.20
      500 11.20
      500 11.20
24/05/2024 09:12:36.828 500   11.20
      500 11.20
      500 11.20
24/05/2024 09:11:23.886 100   11.20
      100 11.20
      100 11.20
24/05/2024 09:11:18.753 900   11.20
      900 11.20
      900 11.20
24/05/2024 09:03:46.268 29   11.09
      29 11.09
      29 11.09
24/05/2024 09:00:51.732 100   11.15
      100 11.15
      100 11.15
24/05/2024 08:54:01.113 12   11.19
      12 11.19
      12 11.19
24/05/2024 08:51:45.346 750   11.14
      750 11.14
      750 11.14
24/05/2024 08:51:36.691 300   11.15
      300 11.15
      300 11.15
24/05/2024 08:50:13.031 300   11.15
      300 11.15
      300 11.15
24/05/2024 08:45:48.637 250   11.23
      150 11.23
      250 11.23
      100 11.23
24/05/2024 08:44:35.821 750   11.18
      750 11.18
      750 11.18
24/05/2024 08:43:29.797 300   11.19
      300 11.19
      300 11.19
24/05/2024 08:43:28.486 150   11.19
      150 11.19
      150 11.19
24/05/2024 08:43:26.669 50   11.19
      50 11.19
      50 11.19
24/05/2024 08:43:19.270 300   11.19
      300 11.19
      300 11.19
24/05/2024 08:43:19.178 150   11.18
      150 11.18
      150 11.18
24/05/2024 08:41:14.111 200   11.15
      200 11.15
      200 11.15
24/05/2024 08:38:16.351 10   11.24
      10 11.24
      10 11.24
24/05/2024 08:37:53.231 150   11.15
      150 11.15
      150 11.15
24/05/2024 08:36:09.288 750   11.14
      250 11.14
      300 11.14
      200 11.14
      750 11.14
24/05/2024 08:32:49.099 50   11.03
      50 11.03
      50 11.03
24/05/2024 08:28:02.027 500   11.06
      300 11.06
      200 11.06
      500 11.06
24/05/2024 08:27:42.323 500   11.06
      300 11.06
      200 11.06
      500 11.06
24/05/2024 08:23:01.924 300   11.10
      100 11.10
      200 11.10
      300 11.10
24/05/2024 08:22:55.273 300   11.11
      300 11.11
      300 11.11
24/05/2024 08:22:51.051 300   11.11
      300 11.11
      200 11.11
      100 11.11
24/05/2024 08:21:53.085 300   11.11
      300 11.11
      300 11.11
24/05/2024 08:21:50.918 300   11.11
      105 11.11
      195 11.11
      300 11.11
24/05/2024 08:20:14.358 1 500   11.20
      1 500 11.20
      1 000 11.20
      500 11.20
24/05/2024 08:19:45.991 300   11.21
      300 11.21
      300 11.21
24/05/2024 08:19:24.711 200   11.21
      200 11.21
      200 11.21
24/05/2024 08:18:03.963 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:14:18.191 200   11.21
      200 11.21
      200 11.21
24/05/2024 08:12:48.207 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:11:32.919 50   11.21
      50 11.21
      50 11.21
24/05/2024 08:09:02.290 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:07:43.969 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:06:03.083 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:04:37.766 250   11.21
      250 11.21
      250 11.21
24/05/2024 08:01:03.600 209   11.21
      209 11.21
      209 11.21
24/05/2024 08:00:59.696 290   11.21
      290 11.21
      290 11.21
24/05/2024 08:00:04.545 425   11.21
      125 11.21
      295 11.21
      1 11.21
      100 11.21
      299 11.21
      10 11.21
      20 11.21
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)