Tradegate Exchange

Advanced Micro Devices Inc.

690

626

153.40

Date	Time	Volume	Order Volume	Price
17/05/2024	17:33:45.952	60		153.40
			60	153.40
			60	153.40
17/05/2024	17:32:33.621	80		153.40
			80	153.40
			80	153.40
17/05/2024	17:31:59.815	20		153.60
			20	153.60
			20	153.60
17/05/2024	17:31:00.591	26		153.74
			26	153.74
			26	153.74
17/05/2024	17:29:23.026	6		153.60
			6	153.60
			6	153.60
17/05/2024	17:28:05.475	60		153.60
			60	153.60
			60	153.60
17/05/2024	17:27:35.055	5		153.68
			5	153.68
			5	153.68
17/05/2024	17:26:01.248	5		153.80
			5	153.80
			5	153.80
17/05/2024	17:25:48.721	130		153.80
			130	153.80
			130	153.80
17/05/2024	17:25:44.709	100		154.00
			100	154.00
			100	154.00
17/05/2024	17:25:11.884	6		154.04
			6	154.04
			6	154.04
17/05/2024	17:24:36.817	25		154.02
			25	154.02
			25	154.02
17/05/2024	17:24:05.788	17		153.90
			17	153.90
			17	153.90
17/05/2024	17:23:36.208	10		153.98
			10	153.98
			10	153.98
17/05/2024	17:23:09.959	7		153.92
			7	153.92
			7	153.92
17/05/2024	17:22:31.422	20		154.06
			20	154.06
			20	154.06
17/05/2024	17:22:11.960	50		153.90
			50	153.90
			50	153.90
17/05/2024	17:20:46.317	50		153.80
			50	153.80
			50	153.80
17/05/2024	17:20:41.454	100		153.78
			100	153.78
			100	153.78
17/05/2024	17:20:03.830	20		153.74
			20	153.74
			20	153.74
17/05/2024	17:19:09.708	6		153.66
			6	153.66
			6	153.66
17/05/2024	17:19:03.529	2		153.66
			2	153.66
			2	153.66
17/05/2024	17:17:59.993	10		153.70
			10	153.70
			10	153.70
17/05/2024	17:17:45.244	45		153.64
			45	153.64
			45	153.64
17/05/2024	17:16:53.655	2		153.66
			2	153.66
			2	153.66
17/05/2024	17:15:35.843	30		153.72
			30	153.72
			30	153.72
17/05/2024	17:15:29.399	4		153.74
			4	153.74
			4	153.74
17/05/2024	17:15:28.579	20		153.76
			20	153.76
			20	153.76
17/05/2024	17:13:31.939	12		153.42
			12	153.42
			12	153.42
17/05/2024	17:13:19.351	23		153.42
			23	153.42
			23	153.42
17/05/2024	17:13:05.258	10		153.34
			10	153.34
			10	153.34
17/05/2024	17:13:04.717	3		153.34
			3	153.34
			3	153.34
17/05/2024	17:12:33.053	10		153.30
			10	153.30
			10	153.30
17/05/2024	17:12:06.767	20		153.42
			20	153.42
			20	153.42
17/05/2024	17:12:04.866	55		153.42
			55	153.42
			55	153.42
17/05/2024	17:10:28.473	30		153.48
			30	153.48
			30	153.48
17/05/2024	17:10:24.389	1		153.50
			1	153.50
			1	153.50
17/05/2024	17:10:23.384	20		153.50
			20	153.50
			20	153.50
17/05/2024	17:08:18.490	39		153.20
			39	153.20
			39	153.20
17/05/2024	17:07:55.383	20		153.06
			20	153.06
			20	153.06
17/05/2024	17:07:21.558	30		152.94
			30	152.94
			30	152.94
17/05/2024	17:06:00.010	69		153.08
			69	153.08
			69	153.08
17/05/2024	17:05:56.414	13		153.18
			13	153.18
			13	153.18
17/05/2024	17:05:16.388	14		153.14
			14	153.14
			14	153.14
17/05/2024	17:05:04.328	6		152.94
			6	152.94
			6	152.94
17/05/2024	17:05:04.149	34		153.00
			34	153.00
			30	153.00
			4	153.00
17/05/2024	17:04:31.219	20		153.32
			20	153.32
			20	153.32
17/05/2024	17:04:06.203	10		153.42
			10	153.42
			10	153.42
17/05/2024	17:03:00.215	2		153.54
			2	153.54
			2	153.54
17/05/2024	17:02:25.743	10		153.50
			10	153.50
			10	153.50
17/05/2024	17:02:02.354	25		153.66
			25	153.66
			25	153.66
17/05/2024	17:00:56.212	100		153.68
			100	153.68
			100	153.68
17/05/2024	17:00:08.098	800		153.64
			800	153.64
			800	153.64
17/05/2024	16:59:59.115	6		153.86
			6	153.86
			6	153.86
17/05/2024	16:59:55.089	296		153.84
			296	153.84
			296	153.84
17/05/2024	16:59:28.392	20		153.96
			20	153.96
			20	153.96
17/05/2024	16:58:50.168	10		153.86
			10	153.86
			10	153.86
17/05/2024	16:58:29.658	507		153.78
			507	153.78
			507	153.78
17/05/2024	16:58:05.842	16		153.74
			16	153.74
			16	153.74
17/05/2024	16:56:58.319	7		153.62
			7	153.62
			7	153.62
17/05/2024	16:56:49.590	100		153.68
			100	153.68
			100	153.68
17/05/2024	16:52:29.012	4		153.46
			4	153.46
			4	153.46
17/05/2024	16:51:21.149	16		153.50
			16	153.50
			16	153.50
17/05/2024	16:48:26.406	250		154.04
			250	154.04
			250	154.04
17/05/2024	16:47:30.947	10		153.92
			10	153.92
			10	153.92
17/05/2024	16:47:19.351	800		153.98
			800	153.98
			800	153.98
17/05/2024	16:46:59.336	7		153.90
			7	153.90
			7	153.90
17/05/2024	16:45:52.803	20		153.84
			20	153.84
			20	153.84
17/05/2024	16:45:44.725	264		153.80
			264	153.80
			264	153.80
17/05/2024	16:45:32.230	20		153.94
			20	153.94
			20	153.94
17/05/2024	16:45:07.596	80		153.96
			80	153.96
			80	153.96
17/05/2024	16:44:43.883	90		153.82
			90	153.82
			90	153.82
17/05/2024	16:44:12.510	13		153.44
			13	153.44
			13	153.44
17/05/2024	16:43:05.436	4		153.20
			4	153.20
			4	153.20
17/05/2024	16:42:27.143	35		153.24
			35	153.24
			35	153.24
17/05/2024	16:42:14.339	1		153.44
			1	153.44
			1	153.44
17/05/2024	16:41:38.538	48		153.48
			48	153.48
			48	153.48
17/05/2024	16:40:27.467	40		153.46
			40	153.46
			40	153.46
17/05/2024	16:38:31.557	250		153.20
			250	153.20
			250	153.20
17/05/2024	16:38:29.632	10		153.26
			10	153.26
			10	153.26
17/05/2024	16:37:43.527	80		153.50
			80	153.50
			80	153.50
17/05/2024	16:37:41.087	100		153.60
			100	153.60
			100	153.60
17/05/2024	16:37:07.035	15		153.46
			15	153.46
			15	153.46
17/05/2024	16:35:51.684	6		153.64
			6	153.64
			6	153.64
17/05/2024	16:35:37.780	20		153.62
			20	153.62
			20	153.62
17/05/2024	16:34:16.300	30		153.80
			30	153.80
			30	153.80
17/05/2024	16:33:23.634	27		153.64
			27	153.64
			27	153.64
17/05/2024	16:32:21.095	10		153.40
			10	153.40
			10	153.40
17/05/2024	16:32:18.153	30		153.48
			30	153.48
			30	153.48
17/05/2024	16:31:11.620	30		153.54
			30	153.54
			30	153.54
17/05/2024	16:30:48.700	10		153.48
			10	153.48
			10	153.48
17/05/2024	16:30:46.558	6		153.50
			6	153.50
			6	153.50
17/05/2024	16:30:42.516	4		153.50
			4	153.50
			4	153.50
17/05/2024	16:30:35.348	6		153.56
			6	153.56
			6	153.56
17/05/2024	16:28:40.087	250		153.58
			250	153.58
			250	153.58
17/05/2024	16:28:14.317	40		153.40
			40	153.40
			40	153.40
17/05/2024	16:27:42.107	10		153.00
			10	153.00
			10	153.00
17/05/2024	16:26:59.057	10		152.94
			10	152.94
			10	152.94
17/05/2024	16:25:55.759	20		152.90
			20	152.90
			20	152.90
17/05/2024	16:25:46.625	30		152.84
			30	152.84
			30	152.84
17/05/2024	16:25:39.535	78		152.82
			78	152.82
			78	152.82
17/05/2024	16:25:22.748	500		152.80
			500	152.80
			500	152.80
17/05/2024	16:25:18.408	20		152.82
			20	152.82
			20	152.82
17/05/2024	16:25:08.603	1 000		152.80
			1 000	152.80
			1 000	152.80
17/05/2024	16:24:32.642	4		152.92
			4	152.92
			4	152.92
17/05/2024	16:24:25.848	10		152.92
			10	152.92
			10	152.92
17/05/2024	16:24:05.389	102		152.58
			102	152.58
			102	152.58
17/05/2024	16:23:52.129	35		152.62
			35	152.62
			35	152.62
17/05/2024	16:23:08.440	204		152.38
			4	152.38
			200	152.38
			204	152.38
17/05/2024	16:22:08.468	1 000		152.40
			1 000	152.40
			1 000	152.40
17/05/2024	16:21:55.700	1		152.48
			1	152.48
			1	152.48
17/05/2024	16:21:54.028	25		152.46
			25	152.46
			25	152.46
17/05/2024	16:21:23.745	81		152.36
			81	152.36
			81	152.36
17/05/2024	16:21:16.964	50		152.30
			50	152.30
			50	152.30
17/05/2024	16:20:45.149	5		152.24
			5	152.24
			5	152.24
17/05/2024	16:20:16.069	200		152.18
			200	152.18
			200	152.18
17/05/2024	16:19:45.721	6		152.04
			6	152.04
			6	152.04
17/05/2024	16:18:19.973	70		152.14
			70	152.14
			70	152.14
17/05/2024	16:17:38.592	10		151.82
			10	151.82
			10	151.82
17/05/2024	16:16:46.326	10		152.04
			10	152.04
			10	152.04
17/05/2024	16:16:24.354	29		152.10
			29	152.10
			29	152.10
17/05/2024	16:16:10.556	20		152.38
			20	152.38
			20	152.38
17/05/2024	16:15:43.283	19		152.36
			19	152.36
			19	152.36
17/05/2024	16:15:36.174	5		152.48
			5	152.48
			5	152.48
17/05/2024	16:14:18.171	20		152.20
			20	152.20
			20	152.20
17/05/2024	16:13:07.793	70		152.00
			70	152.00
			70	152.00
17/05/2024	16:12:45.559	8		151.92
			8	151.92
			8	151.92
17/05/2024	16:09:55.975	25		151.60
			25	151.60
			25	151.60
17/05/2024	16:08:32.994	45		151.42
			45	151.42
			45	151.42
17/05/2024	16:08:28.100	4		151.34
			4	151.34
			4	151.34
17/05/2024	16:08:22.886	33		151.42
			33	151.42
			33	151.42
17/05/2024	16:08:20.047	50		151.42
			50	151.42
			50	151.42
17/05/2024	16:08:19.008	10		151.40
			10	151.40
			10	151.40
17/05/2024	16:08:13.372	10		151.40
			10	151.40
			10	151.40
17/05/2024	16:08:12.481	40		151.44
			40	151.44
			40	151.44
17/05/2024	16:08:10.495	20		151.50
			20	151.50
			20	151.50
17/05/2024	16:07:57.011	3		151.52
			3	151.52
			3	151.52
17/05/2024	16:07:39.405	1		151.76
			1	151.76
			1	151.76
17/05/2024	16:07:23.058	20		151.58
			20	151.58
			20	151.58
17/05/2024	16:07:18.484	50		151.62
			50	151.62
			50	151.62
17/05/2024	16:07:12.026	6		151.50
			6	151.50
			6	151.50
17/05/2024	16:07:07.179	2		151.54
			2	151.54
			2	151.54
17/05/2024	16:06:55.806	100		151.64
			100	151.64
			100	151.64
17/05/2024	16:06:16.360	100		151.96
			100	151.96
			100	151.96
17/05/2024	16:06:16.213	111		152.00
			111	152.00
			1	152.00
			10	152.00
			100	152.00
17/05/2024	16:05:49.818	20		152.44
			20	152.44
			20	152.44
17/05/2024	16:05:33.364	23		152.56
			23	152.56
			23	152.56
17/05/2024	16:05:20.014	6		152.78
			6	152.78
			6	152.78
17/05/2024	16:04:15.558	150		152.80
			150	152.80
			150	152.80
17/05/2024	16:04:05.796	39		153.00
			39	153.00
			39	153.00
17/05/2024	16:03:49.132	75		152.98
			75	152.98
			75	152.98
17/05/2024	16:03:38.214	150		152.94
			150	152.94
			150	152.94
17/05/2024	16:03:17.805	300		152.88
			300	152.88
			300	152.88
17/05/2024	16:02:44.960	14		152.88
			14	152.88
			14	152.88
17/05/2024	16:02:09.328	50		152.40
			50	152.40
			50	152.40
17/05/2024	16:01:57.296	20		152.38
			20	152.38
			20	152.38
17/05/2024	16:01:38.852	50		152.20
			50	152.20
			50	152.20
17/05/2024	16:01:21.486	20		152.32
			20	152.32
			20	152.32
17/05/2024	16:01:07.321	30		152.44
			30	152.44
			30	152.44
17/05/2024	16:00:15.513	15		152.48
			15	152.48
			15	152.48
17/05/2024	15:59:56.698	1 000		152.48
			1 000	152.48
			1 000	152.48
17/05/2024	15:59:56.214	27		152.60
			27	152.60
			27	152.60
17/05/2024	15:59:39.427	20		152.42
			20	152.42
			20	152.42
17/05/2024	15:58:38.496	2		152.34
			2	152.34
			2	152.34
17/05/2024	15:58:14.517	250		152.30
			250	152.30
			250	152.30
17/05/2024	15:57:40.315	8		152.16
			8	152.16
			8	152.16
17/05/2024	15:57:19.810	8		152.48
			8	152.48
			8	152.48
17/05/2024	15:57:14.599	5		152.44
			5	152.44
			5	152.44
17/05/2024	15:56:52.508	9		152.76
			9	152.76
			9	152.76
17/05/2024	15:55:42.282	23		152.42
			23	152.42
			23	152.42
17/05/2024	15:55:34.978	3		152.28
			3	152.28
			3	152.28
17/05/2024	15:55:10.631	14		152.46
			14	152.46
			14	152.46
17/05/2024	15:54:27.452	10		152.92
			10	152.92
			10	152.92
17/05/2024	15:54:23.838	23		152.90
			23	152.90
			23	152.90
17/05/2024	15:54:02.337	150		153.06
			150	153.06
			150	153.06
17/05/2024	15:53:43.563	7		153.06
			7	153.06
			7	153.06
17/05/2024	15:53:17.530	29		152.78
			29	152.78
			29	152.78
17/05/2024	15:53:07.517	15		152.72
			15	152.72
			15	152.72
17/05/2024	15:50:06.698	1		152.78
			1	152.78
			1	152.78
17/05/2024	15:48:49.942	10		153.14
			10	153.14
			10	153.14
17/05/2024	15:47:46.202	9		153.20
			9	153.20
			9	153.20
17/05/2024	15:47:45.154	22		153.10
			22	153.10
			22	153.10
17/05/2024	15:46:53.588	3		153.28
			3	153.28
			3	153.28
17/05/2024	15:46:27.720	6		152.56
			6	152.56
			6	152.56
17/05/2024	15:46:18.588	250		153.08
			250	153.08
			125	153.08
			125	153.08
17/05/2024	15:46:18.151	37		152.78
			7	152.78
			37	152.78
			30	152.78
17/05/2024	15:46:18.011	200		152.78
			100	152.78
			100	152.78
			200	152.78
17/05/2024	15:46:17.898	471		153.00
			471	153.00
			20	153.00
			10	153.00
			100	153.00
			6	153.00
			30	153.00
			250	153.00
			55	153.00
17/05/2024	15:45:52.060	10		153.60
			10	153.60
			10	153.60
17/05/2024	15:45:50.975	10		153.64
			10	153.64
			10	153.64
17/05/2024	15:44:44.878	10		154.00
			10	154.00
			10	154.00
17/05/2024	15:44:43.281	10		153.88
			10	153.88
			10	153.88
17/05/2024	15:44:39.497	24		153.88
			24	153.88
			24	153.88
17/05/2024	15:43:39.489	50		153.86
			50	153.86
			50	153.86
17/05/2024	15:43:39.272	3		154.02
			3	154.02
			3	154.02
17/05/2024	15:43:38.134	200		154.12
			200	154.12
			200	154.12
17/05/2024	15:43:22.254	15		154.80
			15	154.80
			15	154.80
17/05/2024	15:42:52.573	30		155.20
			30	155.20
			30	155.20
17/05/2024	15:42:35.538	100		155.00
			100	155.00
			100	155.00
17/05/2024	15:42:04.561	40		154.98
			40	154.98
			40	154.98
17/05/2024	15:41:47.144	50		155.02
			50	155.02
			50	155.02
17/05/2024	15:41:41.407	32		155.24
			32	155.24
			32	155.24
17/05/2024	15:41:32.187	10		154.96
			10	154.96
			10	154.96
17/05/2024	15:41:30.182	10		154.82
			10	154.82
			10	154.82
17/05/2024	15:40:15.193	100		155.28
			100	155.28
			13	155.28
			87	155.28
17/05/2024	15:40:02.157	1 000		155.64
			1 000	155.64
			1 000	155.64
17/05/2024	15:39:16.536	15		155.60
			15	155.60
			15	155.60
17/05/2024	15:38:38.692	150		155.44
			150	155.44
			150	155.44
17/05/2024	15:37:57.961	3		156.08
			3	156.08
			3	156.08
17/05/2024	15:37:53.639	13		155.98
			13	155.98
			13	155.98
17/05/2024	15:37:47.408	15		156.40
			15	156.40
			15	156.40
17/05/2024	15:37:44.957	100		156.44
			100	156.44
			100	156.44
17/05/2024	15:37:38.027	29		156.20
			29	156.20
			29	156.20
17/05/2024	15:37:35.591	381		156.00
			6	156.00
			300	156.00
			10	156.00
			35	156.00
			381	156.00
			10	156.00
			20	156.00
17/05/2024	15:37:29.791	14		155.98
			14	155.98
			14	155.98
17/05/2024	15:37:27.515	35		155.88
			35	155.88
			35	155.88
17/05/2024	15:37:24.281	13		155.86
			13	155.86
			13	155.86
17/05/2024	15:37:17.834	200		155.60
			200	155.60
			200	155.60
17/05/2024	15:37:14.808	40		155.56
			40	155.56
			40	155.56
17/05/2024	15:36:28.063	1		154.80
			1	154.80
			1	154.80
17/05/2024	15:36:11.708	25		154.54
			25	154.54
			25	154.54
17/05/2024	15:36:04.224	8		154.60
			8	154.60
			8	154.60
17/05/2024	15:36:01.825	25		154.60
			25	154.60
			25	154.60
17/05/2024	15:35:45.916	30		154.42
			30	154.42
			30	154.42
17/05/2024	15:34:53.807	198		153.54
			198	153.54
			198	153.54
17/05/2024	15:34:40.083	70		153.74
			70	153.74
			70	153.74
17/05/2024	15:34:28.973	45		153.78
			45	153.78
			45	153.78
17/05/2024	15:34:11.799	32		153.50
			32	153.50
			32	153.50
17/05/2024	15:34:09.783	301		153.62
			301	153.62
			301	153.62
17/05/2024	15:34:01.759	3		154.00
			3	154.00
			3	154.00
17/05/2024	15:31:10.952	50		153.72
			50	153.72
			50	153.72
17/05/2024	15:31:10.821	385		153.72
			135	153.72
			385	153.72
			250	153.72
17/05/2024	15:30:49.186	20		154.96
			20	154.96
			20	154.96
17/05/2024	15:30:45.628	500		154.68
			500	154.68
			3	154.68
			497	154.68
17/05/2024	15:29:05.686	300		155.60
			300	155.60
			300	155.60
17/05/2024	15:29:05.356	65		155.50
			65	155.50
			65	155.50
17/05/2024	15:28:47.623	50		155.48
			50	155.48
			50	155.48
17/05/2024	15:28:40.556	17		155.38
			17	155.38
			17	155.38
17/05/2024	15:27:40.064	10		155.48
			10	155.48
			10	155.48
17/05/2024	15:27:39.725	52		155.48
			52	155.48
			52	155.48
17/05/2024	15:27:27.106	65		155.48
			65	155.48
			65	155.48
17/05/2024	15:26:47.038	100		155.18
			100	155.18
			100	155.18
17/05/2024	15:26:40.764	6		155.38
			6	155.38
			6	155.38
17/05/2024	15:26:25.228	32		155.42
			32	155.42
			32	155.42
17/05/2024	15:26:17.701	3		155.38
			3	155.38
			3	155.38
17/05/2024	15:26:09.962	24		155.36
			24	155.36
			24	155.36
17/05/2024	15:24:21.223	20		155.30
			20	155.30
			20	155.30
17/05/2024	15:23:56.540	16		155.40
			16	155.40
			16	155.40
17/05/2024	15:23:27.154	200		155.22
			200	155.22
			200	155.22
17/05/2024	15:22:25.379	10		155.24
			10	155.24
			10	155.24
17/05/2024	15:21:49.102	25		155.26
			25	155.26
			25	155.26
17/05/2024	15:21:03.571	50		155.18
			50	155.18
			50	155.18
17/05/2024	15:20:43.884	25		155.02
			25	155.02
			25	155.02
17/05/2024	15:20:37.134	4		155.20
			4	155.20
			4	155.20
17/05/2024	15:20:06.688	50		155.20
			50	155.20
			50	155.20
17/05/2024	15:20:01.833	3		155.16
			3	155.16
			3	155.16
17/05/2024	15:19:57.818	12		155.12
			12	155.12
			12	155.12
17/05/2024	15:19:26.735	1		155.06
			1	155.06
			1	155.06
17/05/2024	15:19:07.004	60		155.08
			60	155.08
			60	155.08
17/05/2024	15:18:52.372	30		155.10
			30	155.10
			30	155.10
17/05/2024	15:18:08.738	32		155.18
			32	155.18
			32	155.18
17/05/2024	15:17:42.488	7		155.12
			7	155.12
			7	155.12
17/05/2024	15:17:30.520	150		155.12
			150	155.12
			150	155.12
17/05/2024	15:15:45.032	3		155.04
			3	155.04
			3	155.04
17/05/2024	15:14:43.991	12		155.14
			12	155.14
			12	155.14
17/05/2024	15:14:29.586	35		155.16
			35	155.16
			35	155.16
17/05/2024	15:12:55.156	1		155.20
			1	155.20
			1	155.20
17/05/2024	15:12:46.259	50		155.24
			50	155.24
			50	155.24
17/05/2024	15:11:59.028	20		155.14
			20	155.14
			20	155.14
17/05/2024	15:10:45.478	16		155.16
			16	155.16
			16	155.16
17/05/2024	15:07:50.340	150		155.00
			150	155.00
			150	155.00
17/05/2024	15:06:49.597	110		154.90
			110	154.90
			110	154.90
17/05/2024	15:04:48.409	30		154.82
			30	154.82
			30	154.82
17/05/2024	15:03:44.052	7		154.72
			7	154.72
			7	154.72
17/05/2024	15:02:49.222	69		154.96
			69	154.96
			69	154.96
17/05/2024	15:01:43.105	8		154.96
			8	154.96
			8	154.96
17/05/2024	15:01:26.811	40		154.84
			40	154.84
			40	154.84
17/05/2024	15:00:55.569	50		155.10
			50	155.10
			50	155.10
17/05/2024	15:00:22.996	150		154.94
			150	154.94
			150	154.94
17/05/2024	14:59:52.251	414		155.00
			20	155.00
			200	155.00
			20	155.00
			40	155.00
			50	155.00
			127	155.00
			287	155.00
			84	155.00
17/05/2024	14:58:51.855	300		155.00
			5	155.00
			15	155.00
			5	155.00
			10	155.00
			10	155.00
			5	155.00
			20	155.00
			45	155.00
			144	155.00
			300	155.00
			41	155.00
17/05/2024	14:57:07.784	200		154.86
			200	154.86
			200	154.86
17/05/2024	14:56:47.214	300		154.86
			300	154.86
			300	154.86
17/05/2024	14:56:19.100	1		154.98
			1	154.98
			1	154.98
17/05/2024	14:55:50.661	30		154.96
			30	154.96
			30	154.96
17/05/2024	14:55:50.085	26		154.96
			26	154.96
			26	154.96
17/05/2024	14:55:05.826	8		154.88
			8	154.88
			8	154.88
17/05/2024	14:54:44.631	63		154.92
			63	154.92
			63	154.92
17/05/2024	14:53:23.591	10		154.86
			10	154.86
			10	154.86
17/05/2024	14:53:18.738	53		154.80
			20	154.80
			33	154.80
			53	154.80
17/05/2024	14:51:44.423	33		154.80
			33	154.80
			33	154.80
17/05/2024	14:51:31.411	25		154.80
			25	154.80
			25	154.80
17/05/2024	14:51:03.996	26		154.80
			26	154.80
			26	154.80
17/05/2024	14:50:48.547	33		154.80
			33	154.80
			33	154.80
17/05/2024	14:49:47.601	25		154.82
			25	154.82
			25	154.82
17/05/2024	14:49:21.797	14		154.84
			14	154.84
			14	154.84
17/05/2024	14:49:12.525	4		154.84
			4	154.84
			4	154.84
17/05/2024	14:48:24.251	37		154.72
			37	154.72
			37	154.72
17/05/2024	14:47:49.550	26		154.86
			26	154.86
			26	154.86
17/05/2024	14:46:28.319	45		154.80
			45	154.80
			45	154.80
17/05/2024	14:46:16.191	3		154.78
			3	154.78
			3	154.78
17/05/2024	14:45:57.677	60		154.68
			60	154.68
			60	154.68
17/05/2024	14:45:41.838	1		154.52
			1	154.52
			1	154.52
17/05/2024	14:45:37.010	15		154.68
			15	154.68
			15	154.68
17/05/2024	14:44:27.137	13		154.68
			13	154.68
			13	154.68
17/05/2024	14:43:51.810	10		154.68
			10	154.68
			10	154.68
17/05/2024	14:43:36.505	35		154.56
			35	154.56
			35	154.56
17/05/2024	14:43:32.331	5		154.68
			5	154.68
			5	154.68
17/05/2024	14:42:42.640	7		154.68
			7	154.68
			7	154.68
17/05/2024	14:40:34.818	41		154.54
			36	154.54
			41	154.54
			5	154.54
17/05/2024	14:40:25.118	300		154.54
			300	154.54
			300	154.54
17/05/2024	14:40:22.328	9		154.54
			9	154.54
			9	154.54
17/05/2024	14:39:02.655	80		154.56
			80	154.56
			80	154.56
17/05/2024	14:38:35.924	15		154.60
			15	154.60
			15	154.60
17/05/2024	14:38:18.197	53		154.52
			53	154.52
			53	154.52
17/05/2024	14:36:24.206	12		154.60
			12	154.60
			12	154.60
17/05/2024	14:36:07.610	40		154.66
			40	154.66
			40	154.66
17/05/2024	14:35:04.012	27		154.54
			27	154.54
			27	154.54
17/05/2024	14:34:38.037	5		154.54
			5	154.54
			5	154.54
17/05/2024	14:34:25.918	8		154.50
			8	154.50
			8	154.50
17/05/2024	14:34:00.693	33		154.52
			33	154.52
			33	154.52

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: 18.80 / Ask: 18.80
Volume: 828 878
-26.20%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 17:34:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice