Tradegate Exchange

E.ON SE

332

235

12.785

Date	Time	Volume	Order Volume	Price
17/05/2024	09:38:01.829	200		12.785
			200	12.785
			200	12.785
17/05/2024	09:37:53.147	150		12.79
			150	12.79
			150	12.79
17/05/2024	09:37:11.134	850		12.785
			850	12.785
			850	12.785
17/05/2024	09:36:47.607	601		12.78
			601	12.78
			601	12.78
17/05/2024	09:36:32.900	6 385		12.78
			2 500	12.78
			6 299	12.78
			3 885	12.78
			86	12.78
17/05/2024	09:36:26.350	3 000		12.78
			3 000	12.78
			2 500	12.78
			500	12.78
17/05/2024	09:36:18.731	80		12.78
			80	12.78
			80	12.78
17/05/2024	09:36:00.914	1 500		12.785
			1 500	12.785
			1 500	12.785
17/05/2024	09:35:19.463	330		12.79
			330	12.79
			330	12.79
17/05/2024	09:35:08.356	100		12.79
			100	12.79
			100	12.79
17/05/2024	09:34:35.456	2 500		12.79
			2 500	12.79
			2 500	12.79
17/05/2024	09:34:32.659	500		12.79
			500	12.79
			500	12.79
17/05/2024	09:34:28.939	1 360		12.80
			1 360	12.80
			500	12.80
			160	12.80
			200	12.80
			500	12.80
17/05/2024	09:34:10.522	250		12.81
			250	12.81
			250	12.81
17/05/2024	09:34:06.333	200		12.815
			200	12.815
			200	12.815
17/05/2024	09:33:49.522	400		12.81
			400	12.81
			400	12.81
17/05/2024	09:33:47.057	50		12.82
			50	12.82
			50	12.82
17/05/2024	09:33:36.125	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:33:26.307	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:33:26.189	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:33:25.477	1 000		12.825
			1 000	12.825
			1 000	12.825
17/05/2024	09:33:18.071	1 000		12.825
			1 000	12.825
			1 000	12.825
17/05/2024	09:33:07.738	2		12.82
			2	12.82
			2	12.82
17/05/2024	09:33:06.377	39		12.825
			39	12.825
			39	12.825
17/05/2024	09:32:33.101	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:32:27.568	1 000		12.825
			1 000	12.825
			1 000	12.825
17/05/2024	09:32:12.692	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:32:10.139	600		12.815
			600	12.815
			600	12.815
17/05/2024	09:32:04.721	2 000		12.815
			2 000	12.815
			2 000	12.815
17/05/2024	09:31:24.847	100		12.83
			100	12.83
			100	12.83
17/05/2024	09:31:21.828	800		12.83
			800	12.83
			800	12.83
17/05/2024	09:30:57.399	100		12.835
			100	12.835
			100	12.835
17/05/2024	09:29:53.715	610		12.82
			610	12.82
			610	12.82
17/05/2024	09:29:39.514	100		12.825
			100	12.825
			100	12.825
17/05/2024	09:29:25.021	2 000		12.825
			2 000	12.825
			2 000	12.825
17/05/2024	09:29:06.352	149		12.82
			149	12.82
			149	12.82
17/05/2024	09:28:46.328	70		12.825
			70	12.825
			70	12.825
17/05/2024	09:27:58.154	100		12.84
			100	12.84
			100	12.84
17/05/2024	09:27:56.985	100		12.84
			100	12.84
			100	12.84
17/05/2024	09:27:35.449	2 040		12.835
			2 040	12.835
			2 040	12.835
17/05/2024	09:27:12.229	100		12.83
			100	12.83
			100	12.83
17/05/2024	09:26:34.564	420		12.825
			420	12.825
			420	12.825
17/05/2024	09:26:31.259	66		12.825
			66	12.825
			66	12.825
17/05/2024	09:26:18.420	40		12.825
			40	12.825
			40	12.825
17/05/2024	09:26:16.384	195		12.82
			195	12.82
			195	12.82
17/05/2024	09:26:01.152	100		12.82
			100	12.82
			100	12.82
17/05/2024	09:25:52.735	1		12.82
			1	12.82
			1	12.82
17/05/2024	09:25:51.977	39		12.82
			39	12.82
			39	12.82
17/05/2024	09:25:47.779	120		12.82
			120	12.82
			120	12.82
17/05/2024	09:25:34.778	1 000		12.825
			1 000	12.825
			1 000	12.825
17/05/2024	09:25:26.428	600		12.815
			600	12.815
			600	12.815
17/05/2024	09:25:25.035	100		12.82
			100	12.82
			100	12.82
17/05/2024	09:25:05.877	2 500		12.82
			2 500	12.82
			2 500	12.82
17/05/2024	09:24:57.871	100		12.825
			100	12.825
			100	12.825
17/05/2024	09:24:45.794	500		12.83
			500	12.83
			500	12.83
17/05/2024	09:24:40.592	300		12.83
			300	12.83
			300	12.83
17/05/2024	09:24:13.801	2 200		12.83
			2 200	12.83
			2 200	12.83
17/05/2024	09:23:24.065	2 500		12.825
			2 500	12.825
			2 500	12.825
17/05/2024	09:23:12.310	120		12.825
			120	12.825
			120	12.825
17/05/2024	09:22:49.809	10		12.83
			10	12.83
			10	12.83
17/05/2024	09:22:49.416	589		12.83
			389	12.83
			589	12.83
			200	12.83
17/05/2024	09:22:43.123	1 500		12.835
			1 500	12.835
			1 500	12.835
17/05/2024	09:22:33.095	150		12.84
			150	12.84
			150	12.84
17/05/2024	09:21:47.059	77		12.85
			77	12.85
			77	12.85
17/05/2024	09:21:40.927	500		12.85
			500	12.85
			500	12.85
17/05/2024	09:21:36.231	2 500		12.85
			2 500	12.85
			2 500	12.85
17/05/2024	09:21:19.869	80		12.85
			80	12.85
			80	12.85
17/05/2024	09:20:30.835	200		12.855
			200	12.855
			200	12.855
17/05/2024	09:20:14.638	2 600		12.85
			2 600	12.85
			100	12.85
			2 500	12.85
17/05/2024	09:18:43.733	100		12.855
			100	12.855
			100	12.855
17/05/2024	09:18:27.897	200		12.855
			200	12.855
			200	12.855
17/05/2024	09:18:18.154	250		12.86
			250	12.86
			250	12.86
17/05/2024	09:17:30.791	200		12.845
			200	12.845
			200	12.845
17/05/2024	09:16:36.044	30		12.85
			30	12.85
			30	12.85
17/05/2024	09:15:29.238	30		12.85
			30	12.85
			30	12.85
17/05/2024	09:15:11.465	2 500		12.835
			2 500	12.835
			2 500	12.835
17/05/2024	09:15:11.119	2 500		12.835
			2 500	12.835
			2 500	12.835
17/05/2024	09:15:04.665	2 500		12.835
			2 500	12.835
			2 500	12.835
17/05/2024	09:14:22.878	1 500		12.845
			1 500	12.845
			1 500	12.845
17/05/2024	09:13:26.444	80		12.83
			80	12.83
			80	12.83
17/05/2024	09:13:13.169	900		12.84
			900	12.84
			900	12.84
17/05/2024	09:11:53.639	1 500		12.835
			1 500	12.835
			1 500	12.835
17/05/2024	09:11:09.410	110		12.86
			110	12.86
			110	12.86
17/05/2024	09:11:02.262	1		12.86
			1	12.86
			1	12.86
17/05/2024	09:10:52.906	1 000		12.865
			1 000	12.865
			1 000	12.865
17/05/2024	09:09:46.746	400		12.885
			400	12.885
			400	12.885
17/05/2024	09:09:29.428	200		12.89
			200	12.89
			200	12.89
17/05/2024	09:09:27.310	518		12.90
			518	12.90
			518	12.90
17/05/2024	09:09:00.305	294		12.88
			294	12.88
			294	12.88
17/05/2024	09:08:41.028	100		12.885
			100	12.885
			100	12.885
17/05/2024	09:08:39.433	250		12.885
			250	12.885
			250	12.885
17/05/2024	09:08:20.370	400		12.90
			400	12.90
			400	12.90
17/05/2024	09:08:10.400	1 500		12.885
			1 500	12.885
			1 500	12.885
17/05/2024	09:08:06.052	750		12.89
			750	12.89
			750	12.89
17/05/2024	09:06:12.653	400		12.85
			400	12.85
			151	12.85
			200	12.85
			49	12.85
17/05/2024	09:05:53.822	100		12.87
			100	12.87
			100	12.87
17/05/2024	09:05:41.530	200		12.885
			200	12.885
			200	12.885
17/05/2024	09:05:18.234	125		12.885
			125	12.885
			125	12.885
17/05/2024	09:05:08.138	200		12.89
			200	12.89
			200	12.89
17/05/2024	09:04:48.885	30		12.89
			30	12.89
			30	12.89
17/05/2024	09:04:24.528	2 577		12.90
			2	12.90
			1 500	12.90
			75	12.90
			771	12.90
			1 590	12.90
			93	12.90
			93	12.90
			1 000	12.90
			30	12.90
17/05/2024	09:04:24.423	1 500		12.90
			1 000	12.90
			1 500	12.90
			200	12.90
			300	12.90
17/05/2024	09:04:19.722	555		12.91
			555	12.91
			555	12.91
17/05/2024	09:04:19.659	1 280		12.91
			1 200	12.91
			1 280	12.91
			80	12.91
17/05/2024	09:04:14.750	8		12.925
			8	12.925
			8	12.925
17/05/2024	09:03:17.423	5		12.925
			5	12.925
			5	12.925
17/05/2024	09:03:05.014	3		12.92
			3	12.92
			3	12.92
17/05/2024	09:02:57.834	300		12.925
			300	12.925
			300	12.925
17/05/2024	09:02:40.718	17		12.925
			17	12.925
			17	12.925
17/05/2024	09:02:35.943	154		12.925
			154	12.925
			154	12.925
17/05/2024	09:02:31.258	200		12.95
			200	12.95
			200	12.95
17/05/2024	09:01:42.376	1 000		12.94
			1 000	12.94
			1 000	12.94
17/05/2024	09:01:42.242	1 500		12.94
			1 500	12.94
			1 500	12.94
17/05/2024	09:00:57.242	1 500		12.95
			1 500	12.95
			1 500	12.95
17/05/2024	09:00:40.181	2 500		12.95
			2 500	12.95
			2 500	12.95
17/05/2024	08:59:54.228	14		12.945
			14	12.945
			14	12.945
17/05/2024	08:59:03.481	180		12.945
			180	12.945
			180	12.945
17/05/2024	08:56:26.605	1 000		12.915
			1 000	12.915
			1 000	12.915
17/05/2024	08:55:52.380	100		12.915
			100	12.915
			100	12.915
17/05/2024	08:54:43.387	450		12.945
			450	12.945
			450	12.945
17/05/2024	08:54:05.636	100		12.945
			100	12.945
			100	12.945
17/05/2024	08:53:10.249	200		12.945
			200	12.945
			200	12.945
17/05/2024	08:52:12.140	320		12.915
			320	12.915
			320	12.915
17/05/2024	08:51:13.790	3		12.915
			3	12.915
			3	12.915
17/05/2024	08:50:18.217	300		12.915
			300	12.915
			300	12.915
17/05/2024	08:49:13.247	400		12.915
			400	12.915
			400	12.915
17/05/2024	08:49:07.266	323		12.915
			323	12.915
			323	12.915
17/05/2024	08:48:59.436	1 900		12.915
			1 900	12.915
			1 500	12.915
			400	12.915
17/05/2024	08:48:48.552	320		12.915
			171	12.915
			149	12.915
			320	12.915
17/05/2024	08:48:41.763	45		12.945
			45	12.945
			45	12.945
17/05/2024	08:46:36.540	140		12.915
			140	12.915
			140	12.915
17/05/2024	08:46:06.474	19		12.925
			19	12.925
			19	12.925
17/05/2024	08:44:39.382	720		12.915
			720	12.915
			720	12.915
17/05/2024	08:44:22.883	500		12.915
			500	12.915
			500	12.915
17/05/2024	08:44:09.635	200		12.925
			200	12.925
			200	12.925
17/05/2024	08:43:28.851	500		12.925
			500	12.925
			500	12.925
17/05/2024	08:43:25.191	500		12.925
			500	12.925
			500	12.925
17/05/2024	08:43:10.473	2 900		12.93
			2 900	12.93
			400	12.93
			2 500	12.93
17/05/2024	08:43:02.377	1 500		12.925
			1 500	12.925
			1 500	12.925
17/05/2024	08:42:39.098	1		12.925
			1	12.925
			1	12.925
17/05/2024	08:42:29.591	777		12.93
			200	12.93
			480	12.93
			777	12.93
			97	12.93
17/05/2024	08:42:29.440	777		12.935
			777	12.935
			777	12.935
17/05/2024	08:41:57.826	305		12.935
			305	12.935
			305	12.935
17/05/2024	08:39:49.157	323		12.935
			323	12.935
			323	12.935
17/05/2024	08:39:49.012	777		12.935
			777	12.935
			777	12.935
17/05/2024	08:39:32.664	200		12.935
			200	12.935
			200	12.935
17/05/2024	08:39:28.759	2 287		12.95
			1 777	12.95
			510	12.95
			2 287	12.95
17/05/2024	08:39:07.943	740		12.955
			740	12.955
			740	12.955
17/05/2024	08:39:06.553	720		12.955
			720	12.955
			720	12.955
17/05/2024	08:39:04.721	500		12.965
			500	12.965
			500	12.965
17/05/2024	08:39:01.581	315		12.955
			315	12.955
			315	12.955
17/05/2024	08:38:25.279	40		12.965
			40	12.965
			40	12.965
17/05/2024	08:35:33.198	771		12.965
			771	12.965
			771	12.965
17/05/2024	08:34:58.496	150		12.955
			150	12.955
			150	12.955
17/05/2024	08:33:08.431	4 268		12.96
			4 268	12.96
			4 268	12.96
17/05/2024	08:32:33.528	1 500		12.965
			1 500	12.965
			1 500	12.965
17/05/2024	08:32:33.045	2 232		12.96
			2 032	12.96
			200	12.96
			2 232	12.96
17/05/2024	08:31:34.591	400		12.96
			400	12.96
			400	12.96
17/05/2024	08:31:03.478	30		12.96
			30	12.96
			30	12.96
17/05/2024	08:30:43.445	850		12.955
			850	12.955
			850	12.955
17/05/2024	08:30:21.902	1 200		12.955
			1 200	12.955
			1 200	12.955
17/05/2024	08:30:19.561	1 000		12.955
			1 000	12.955
			1 000	12.955
17/05/2024	08:30:19.541	38		12.96
			38	12.96
			38	12.96
17/05/2024	08:30:01.599	1 200		12.955
			1 200	12.955
			1 200	12.955
17/05/2024	08:29:41.303	1 200		12.955
			1 200	12.955
			1 200	12.955
17/05/2024	08:29:03.435	450		12.955
			450	12.955
			450	12.955
17/05/2024	08:28:50.908	740		12.95
			740	12.95
			223	12.95
			517	12.95
17/05/2024	08:28:49.005	4		12.955
			4	12.955
			4	12.955
17/05/2024	08:28:32.608	2 069		12.95
			2 069	12.95
			2 069	12.95
17/05/2024	08:28:19.293	100		12.935
			100	12.935
			100	12.935
17/05/2024	08:25:54.451	500		12.95
			309	12.95
			191	12.95
			500	12.95
17/05/2024	08:25:00.930	1 237		12.95
			1 237	12.95
			1 237	12.95
17/05/2024	08:24:41.916	15		12.955
			15	12.955
			15	12.955
17/05/2024	08:23:20.132	100		12.955
			100	12.955
			100	12.955
17/05/2024	08:22:40.618	300		12.935
			300	12.935
			100	12.935
			200	12.935
17/05/2024	08:22:07.559	800		12.955
			800	12.955
			800	12.955
17/05/2024	08:21:26.079	77		12.955
			77	12.955
			77	12.955
17/05/2024	08:20:56.729	1 500		12.955
			1 500	12.955
			1 500	12.955
17/05/2024	08:20:53.017	150		12.955
			150	12.955
			150	12.955
17/05/2024	08:19:53.408	1 500		12.965
			1 500	12.965
			1 500	12.965
17/05/2024	08:19:21.655	120		12.965
			120	12.965
			120	12.965
17/05/2024	08:18:58.877	2 500		12.95
			2 500	12.95
			2 500	12.95
17/05/2024	08:18:51.243	3 500		12.965
			3 500	12.965
			3 500	12.965
17/05/2024	08:18:41.333	80		12.96
			80	12.96
			80	12.96
17/05/2024	08:18:39.302	1 500		12.96
			1 500	12.96
			200	12.96
			800	12.96
			500	12.96
17/05/2024	08:17:48.247	1 500		12.96
			1 500	12.96
			1 500	12.96
17/05/2024	08:16:49.993	1 500		12.965
			1 500	12.965
			1 500	12.965
17/05/2024	08:16:14.092	400		12.965
			400	12.965
			400	12.965
17/05/2024	08:16:07.042	2 000		12.95
			2 000	12.95
			2 000	12.95
17/05/2024	08:15:48.515	1 500		12.945
			1 500	12.945
			1 500	12.945
17/05/2024	08:14:50.614	1 183		12.965
			183	12.965
			1 000	12.965
			1 183	12.965
17/05/2024	08:13:54.859	1 383		12.965
			200	12.965
			1 383	12.965
			183	12.965
			1 000	12.965
17/05/2024	08:13:04.217	1 183		12.965
			1 183	12.965
			500	12.965
			250	12.965
			183	12.965
			250	12.965
17/05/2024	08:12:04.654	1 100		12.965
			1 100	12.965
			900	12.965
			200	12.965
17/05/2024	08:11:50.743	1 200		12.935
			1 027	12.935
			1 200	12.935
			100	12.935
			73	12.935
17/05/2024	08:11:41.018	2 250		12.965
			500	12.965
			1 500	12.965
			250	12.965
			2 250	12.965
17/05/2024	08:11:29.252	850		12.94
			850	12.94
			349	12.94
			501	12.94
17/05/2024	08:11:23.874	350		12.945
			350	12.945
			350	12.945
17/05/2024	08:11:23.732	850		12.945
			850	12.945
			850	12.945
17/05/2024	08:11:19.285	300		12.975
			300	12.975
			300	12.975
17/05/2024	08:11:14.580	30		12.975
			30	12.975
			30	12.975
17/05/2024	08:11:12.533	3 500		12.95
			500	12.95
			500	12.95
			2 500	12.95
			3 500	12.95
17/05/2024	08:11:03.369	1 500		12.945
			1 500	12.945
			183	12.945
			1 317	12.945
17/05/2024	08:10:48.692	1 200		12.935
			1 200	12.935
			1 200	12.935
17/05/2024	08:10:45.717	100		12.945
			100	12.945
			100	12.945
17/05/2024	08:10:28.397	1 200		12.935
			1 200	12.935
			1 200	12.935
17/05/2024	08:10:26.532	200		12.935
			200	12.935
			200	12.935
17/05/2024	08:10:15.361	30		12.945
			30	12.945
			30	12.945
17/05/2024	08:10:11.984	500		12.94
			500	12.94
			500	12.94
17/05/2024	08:10:08.102	1 200		12.935
			1 200	12.935
			1 200	12.935
17/05/2024	08:10:01.431	4 520		12.93
			4 520	12.93
			4 520	12.93
17/05/2024	08:09:39.283	1 500		12.93
			500	12.93
			1 000	12.93
			1 500	12.93
17/05/2024	08:09:04.143	80		12.93
			80	12.93
			80	12.93
17/05/2024	08:09:01.251	1 400		12.925
			200	12.925
			1 400	12.925
			1 200	12.925
17/05/2024	08:08:07.151	1 200		12.925
			1 200	12.925
			1 200	12.925
17/05/2024	08:07:46.849	1 200		12.925
			1 200	12.925
			1 200	12.925
17/05/2024	08:07:43.549	1 900		12.925
			200	12.925
			1 700	12.925
			1 900	12.925
17/05/2024	08:07:22.259	1 500		12.915
			1 500	12.915
			1 500	12.915
17/05/2024	08:07:11.419	90		12.915
			90	12.915
			90	12.915
17/05/2024	08:06:56.297	22		12.905
			22	12.905
			22	12.905
17/05/2024	08:06:16.560	100		12.915
			100	12.915
			100	12.915
17/05/2024	08:06:12.222	500		12.915
			500	12.915
			500	12.915
17/05/2024	08:06:01.317	300		12.925
			300	12.925
			300	12.925
17/05/2024	08:05:22.693	1 000		12.925
			1 000	12.925
			800	12.925
			200	12.925
17/05/2024	08:04:33.175	13		12.925
			13	12.925
			13	12.925
17/05/2024	08:04:22.026	1 500		12.925
			500	12.925
			1 000	12.925
			1 500	12.925
17/05/2024	08:04:06.424	232		12.925
			200	12.925
			232	12.925
			32	12.925
17/05/2024	08:03:16.702	100		12.905
			100	12.905
			100	12.905
17/05/2024	08:03:00.930	2 520		12.92
			200	12.92
			500	12.92
			1 820	12.92
			2 520	12.92
17/05/2024	08:02:50.827	1 000		12.915
			1 000	12.915
			1 000	12.915
17/05/2024	08:02:35.949	1		12.915
			1	12.915
			1	12.915
17/05/2024	08:02:34.577	1 000		12.915
			1 000	12.915
			1 000	12.915
17/05/2024	08:02:32.039	2 000		12.92
			1 000	12.92
			1 000	12.92
			2 000	12.92
17/05/2024	08:02:25.236	2 000		12.915
			900	12.915
			30	12.915
			88	12.915
			2 000	12.915
			30	12.915
			753	12.915
			199	12.915
17/05/2024	08:02:13.988	11 884		12.915
			50	12.915
			47	12.915
			75	12.915
			9	12.915
			100	12.915
			1	12.915
			2	12.915
			40	12.915
			200	12.915
			100	12.915
			1 000	12.915
			200	12.915
			8 617	12.915
			5 000	12.915
			2 500	12.915
			8	12.915
			300	12.915
			2 000	12.915
			20	12.915
			200	12.915
			1 000	12.915
			10	12.915
			1 000	12.915
			50	12.915
			325	12.915
			900	12.915
			14	12.915

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 27.80 / Ask: 27.995
Volume: 245 867
+9.89%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 09:38:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice