Tradegate Exchange

Apple Inc.

732

672

174.64

Date	Time	Volume	Order Volume	Price
17/05/2024	21:58:21.763	5		174.64
			5	174.64
			5	174.64
17/05/2024	21:57:18.314	512		174.64
			512	174.64
			512	174.64
17/05/2024	21:56:58.300	5		174.56
			5	174.56
			5	174.56
17/05/2024	21:53:39.741	3		174.62
			3	174.62
			3	174.62
17/05/2024	21:52:07.992	1		174.74
			1	174.74
			1	174.74
17/05/2024	21:52:05.493	100		174.72
			100	174.72
			100	174.72
17/05/2024	21:51:29.107	1		174.82
			1	174.82
			1	174.82
17/05/2024	21:49:50.553	2		174.86
			2	174.86
			2	174.86
17/05/2024	21:46:40.544	1		174.88
			1	174.88
			1	174.88
17/05/2024	21:46:30.387	4		174.78
			4	174.78
			4	174.78
17/05/2024	21:46:28.224	1		174.78
			1	174.78
			1	174.78
17/05/2024	21:40:11.390	15		174.78
			15	174.78
			15	174.78
17/05/2024	21:36:17.796	175		174.68
			175	174.68
			175	174.68
17/05/2024	21:34:35.551	2		174.68
			2	174.68
			2	174.68
17/05/2024	21:33:05.989	621		174.68
			621	174.68
			621	174.68
17/05/2024	21:26:02.789	1 000		174.76
			1 000	174.76
			1 000	174.76
17/05/2024	21:25:38.962	50		174.72
			50	174.72
			50	174.72
17/05/2024	21:24:45.439	116		174.72
			116	174.72
			116	174.72
17/05/2024	21:24:07.803	120		174.68
			120	174.68
			120	174.68
17/05/2024	21:22:03.331	1		174.64
			1	174.64
			1	174.64
17/05/2024	21:21:08.701	1		174.74
			1	174.74
			1	174.74
17/05/2024	21:17:15.223	16		174.76
			16	174.76
			16	174.76
17/05/2024	21:16:20.034	32		174.68
			32	174.68
			32	174.68
17/05/2024	21:12:50.385	6		174.86
			6	174.86
			6	174.86
17/05/2024	21:10:49.355	15		174.70
			15	174.70
			15	174.70
17/05/2024	21:01:30.879	50		174.70
			50	174.70
			50	174.70
17/05/2024	21:00:08.238	4		174.72
			4	174.72
			4	174.72
17/05/2024	20:59:21.749	7		174.64
			7	174.64
			7	174.64
17/05/2024	20:58:34.192	45		174.64
			45	174.64
			45	174.64
17/05/2024	20:57:56.680	44		174.64
			44	174.64
			44	174.64
17/05/2024	20:49:59.617	10		174.58
			10	174.58
			10	174.58
17/05/2024	20:36:16.891	3		174.38
			3	174.38
			3	174.38
17/05/2024	20:35:12.830	10		174.48
			10	174.48
			10	174.48
17/05/2024	20:32:35.458	2		174.48
			2	174.48
			2	174.48
17/05/2024	20:30:33.345	5		174.50
			5	174.50
			5	174.50
17/05/2024	20:30:06.739	13		174.38
			13	174.38
			13	174.38
17/05/2024	20:27:17.158	240		174.42
			240	174.42
			240	174.42
17/05/2024	20:24:51.274	3		174.40
			3	174.40
			3	174.40
17/05/2024	20:24:36.803	25		174.28
			25	174.28
			25	174.28
17/05/2024	20:17:09.356	1		174.28
			1	174.28
			1	174.28
17/05/2024	20:16:28.324	50		174.24
			50	174.24
			10	174.24
			40	174.24
17/05/2024	20:16:28.169	150		174.24
			150	174.24
			150	174.24
17/05/2024	20:14:24.893	200		174.32
			200	174.32
			200	174.32
17/05/2024	20:13:48.219	18		174.40
			18	174.40
			18	174.40
17/05/2024	20:06:35.699	15		174.54
			15	174.54
			15	174.54
17/05/2024	20:04:34.935	90		174.40
			90	174.40
			90	174.40
17/05/2024	20:04:00.103	2		174.44
			2	174.44
			2	174.44
17/05/2024	20:03:26.301	25		174.46
			25	174.46
			25	174.46
17/05/2024	20:03:04.473	200		174.56
			200	174.56
			200	174.56
17/05/2024	20:02:09.433	5		174.44
			5	174.44
			5	174.44
17/05/2024	20:01:02.977	150		174.54
			150	174.54
			150	174.54
17/05/2024	19:58:52.128	38		174.52
			38	174.52
			38	174.52
17/05/2024	19:57:40.968	10		174.54
			10	174.54
			10	174.54
17/05/2024	19:54:43.944	30		174.48
			30	174.48
			30	174.48
17/05/2024	19:53:03.665	30		174.48
			30	174.48
			30	174.48
17/05/2024	19:48:42.209	4		174.46
			4	174.46
			4	174.46
17/05/2024	19:39:35.287	573		174.46
			573	174.46
			573	174.46
17/05/2024	19:39:33.622	9		174.44
			9	174.44
			9	174.44
17/05/2024	19:35:04.503	10		174.34
			10	174.34
			10	174.34
17/05/2024	19:34:56.642	1		174.44
			1	174.44
			1	174.44
17/05/2024	19:28:46.301	8		174.42
			8	174.42
			8	174.42
17/05/2024	19:27:18.740	3		174.54
			3	174.54
			3	174.54
17/05/2024	19:25:37.930	3		174.44
			3	174.44
			3	174.44
17/05/2024	19:25:03.043	6		174.50
			6	174.50
			6	174.50
17/05/2024	19:24:38.874	10		174.50
			10	174.50
			10	174.50
17/05/2024	19:22:19.936	20		174.40
			20	174.40
			20	174.40
17/05/2024	19:19:50.620	819		174.50
			819	174.50
			500	174.50
			319	174.50
17/05/2024	19:18:35.213	120		174.52
			120	174.52
			120	174.52
17/05/2024	19:15:57.768	5		174.60
			5	174.60
			5	174.60
17/05/2024	19:03:49.393	15		174.68
			15	174.68
			15	174.68
17/05/2024	19:00:33.307	10		174.66
			10	174.66
			10	174.66
17/05/2024	18:55:16.843	5		174.82
			5	174.82
			5	174.82
17/05/2024	18:53:51.894	5		174.78
			5	174.78
			5	174.78
17/05/2024	18:53:11.546	50		174.78
			50	174.78
			50	174.78
17/05/2024	18:50:39.106	17		174.70
			17	174.70
			17	174.70
17/05/2024	18:49:33.383	13		174.64
			13	174.64
			13	174.64
17/05/2024	18:48:45.817	9		174.62
			9	174.62
			9	174.62
17/05/2024	18:47:17.969	3		174.62
			3	174.62
			3	174.62
17/05/2024	18:46:12.723	2		174.54
			2	174.54
			2	174.54
17/05/2024	18:45:32.339	2		174.66
			2	174.66
			2	174.66
17/05/2024	18:44:35.524	10		174.58
			10	174.58
			10	174.58
17/05/2024	18:43:47.841	10		174.70
			10	174.70
			10	174.70
17/05/2024	18:42:04.913	2		174.66
			2	174.66
			2	174.66
17/05/2024	18:40:27.186	20		174.74
			20	174.74
			20	174.74
17/05/2024	18:38:49.286	30		174.72
			30	174.72
			30	174.72
17/05/2024	18:37:54.574	134		174.70
			134	174.70
			134	174.70
17/05/2024	18:35:35.210	850		174.64
			850	174.64
			850	174.64
17/05/2024	18:34:05.699	6		174.60
			6	174.60
			6	174.60
17/05/2024	18:32:23.949	3		174.58
			3	174.58
			3	174.58
17/05/2024	18:27:50.978	100		174.60
			100	174.60
			100	174.60
17/05/2024	18:27:50.745	4		174.60
			4	174.60
			4	174.60
17/05/2024	18:27:26.984	3		174.50
			3	174.50
			3	174.50
17/05/2024	18:27:08.303	5		174.50
			5	174.50
			5	174.50
17/05/2024	18:27:03.120	6		174.60
			6	174.60
			6	174.60
17/05/2024	18:23:44.377	18		174.46
			18	174.46
			18	174.46
17/05/2024	18:22:28.484	2		174.50
			2	174.50
			2	174.50
17/05/2024	18:22:02.572	14		174.38
			14	174.38
			14	174.38
17/05/2024	18:21:05.829	5		174.48
			5	174.48
			5	174.48
17/05/2024	18:16:55.859	9		174.42
			9	174.42
			9	174.42
17/05/2024	18:15:19.465	100		174.46
			100	174.46
			100	174.46
17/05/2024	18:15:05.968	10		174.48
			10	174.48
			10	174.48
17/05/2024	18:15:03.185	1		174.50
			1	174.50
			1	174.50
17/05/2024	18:14:31.953	58		174.48
			58	174.48
			58	174.48
17/05/2024	18:10:51.301	90		174.46
			90	174.46
			90	174.46
17/05/2024	18:10:19.378	26		174.46
			26	174.46
			26	174.46
17/05/2024	18:07:42.084	5		174.42
			5	174.42
			5	174.42
17/05/2024	18:04:58.702	26		174.44
			26	174.44
			26	174.44
17/05/2024	18:04:26.960	4		174.48
			4	174.48
			4	174.48
17/05/2024	17:56:31.438	1		174.42
			1	174.42
			1	174.42
17/05/2024	17:56:17.666	25		174.50
			25	174.50
			25	174.50
17/05/2024	17:55:22.444	40		174.42
			40	174.42
			40	174.42
17/05/2024	17:52:51.566	2		174.46
			2	174.46
			2	174.46
17/05/2024	17:52:40.972	16		174.38
			16	174.38
			16	174.38
17/05/2024	17:50:56.123	1		174.38
			1	174.38
			1	174.38
17/05/2024	17:49:11.086	10		174.34
			10	174.34
			10	174.34
17/05/2024	17:47:14.773	18		174.40
			18	174.40
			18	174.40
17/05/2024	17:47:13.817	4		174.42
			4	174.42
			4	174.42
17/05/2024	17:45:11.685	4		174.48
			4	174.48
			4	174.48
17/05/2024	17:43:46.900	1		174.50
			1	174.50
			1	174.50
17/05/2024	17:43:09.888	20		174.42
			20	174.42
			20	174.42
17/05/2024	17:42:04.567	1		174.50
			1	174.50
			1	174.50
17/05/2024	17:41:23.513	1		174.46
			1	174.46
			1	174.46
17/05/2024	17:39:38.897	15		174.38
			15	174.38
			15	174.38
17/05/2024	17:36:17.972	1		174.40
			1	174.40
			1	174.40
17/05/2024	17:35:29.066	5		174.42
			5	174.42
			5	174.42
17/05/2024	17:33:15.771	348		174.60
			348	174.60
			348	174.60
17/05/2024	17:32:57.035	25		174.62
			25	174.62
			25	174.62
17/05/2024	17:30:25.916	2		174.52
			2	174.52
			2	174.52
17/05/2024	17:27:50.844	25		174.54
			25	174.54
			25	174.54
17/05/2024	17:27:28.950	110		174.62
			110	174.62
			110	174.62
17/05/2024	17:26:48.596	6		174.56
			6	174.56
			6	174.56
17/05/2024	17:26:47.159	27		174.60
			27	174.60
			27	174.60
17/05/2024	17:26:40.652	25		174.54
			25	174.54
			25	174.54
17/05/2024	17:26:02.845	9		174.58
			9	174.58
			9	174.58
17/05/2024	17:25:20.057	6		174.60
			6	174.60
			6	174.60
17/05/2024	17:24:58.138	20		174.54
			20	174.54
			20	174.54
17/05/2024	17:24:47.899	13		174.52
			13	174.52
			13	174.52
17/05/2024	17:23:55.449	11		174.54
			11	174.54
			11	174.54
17/05/2024	17:23:50.239	21		174.56
			21	174.56
			21	174.56
17/05/2024	17:23:42.690	2		174.54
			2	174.54
			2	174.54
17/05/2024	17:23:23.261	57		174.54
			57	174.54
			57	174.54
17/05/2024	17:20:47.633	500		174.60
			500	174.60
			500	174.60
17/05/2024	17:20:17.863	7		174.66
			7	174.66
			7	174.66
17/05/2024	17:20:09.592	1 500		174.60
			1 500	174.60
			1 500	174.60
17/05/2024	17:19:31.766	10		174.68
			10	174.68
			10	174.68
17/05/2024	17:19:29.847	20		174.70
			20	174.70
			20	174.70
17/05/2024	17:18:02.821	5		174.74
			5	174.74
			5	174.74
17/05/2024	17:16:39.553	1 500		174.78
			1 500	174.78
			1 500	174.78
17/05/2024	17:15:48.417	15		174.76
			15	174.76
			15	174.76
17/05/2024	17:15:26.611	650		174.72
			650	174.72
			650	174.72
17/05/2024	17:15:19.961	10		174.72
			10	174.72
			10	174.72
17/05/2024	17:15:19.384	9		174.72
			9	174.72
			9	174.72
17/05/2024	17:14:40.222	50		174.72
			50	174.72
			50	174.72
17/05/2024	17:14:29.178	73		174.70
			73	174.70
			73	174.70
17/05/2024	17:13:26.809	26		174.66
			26	174.66
			26	174.66
17/05/2024	17:11:20.999	287		174.66
			287	174.66
			287	174.66
17/05/2024	17:10:20.562	6		174.64
			6	174.64
			6	174.64
17/05/2024	17:09:53.159	15		174.66
			15	174.66
			15	174.66
17/05/2024	17:09:33.399	30		174.64
			30	174.64
			30	174.64
17/05/2024	17:09:00.028	26		174.62
			26	174.62
			26	174.62
17/05/2024	17:08:55.409	7		174.60
			7	174.60
			7	174.60
17/05/2024	17:04:30.316	6		174.52
			6	174.52
			6	174.52
17/05/2024	17:02:01.247	13		174.62
			13	174.62
			13	174.62
17/05/2024	17:01:46.552	10		174.60
			10	174.60
			10	174.60
17/05/2024	17:01:13.234	3		174.68
			3	174.68
			3	174.68
17/05/2024	17:00:45.824	1 000		174.64
			1 000	174.64
			1 000	174.64
17/05/2024	16:58:47.506	25		174.70
			25	174.70
			25	174.70
17/05/2024	16:54:49.097	15		174.72
			15	174.72
			15	174.72
17/05/2024	16:54:46.141	30		174.68
			30	174.68
			30	174.68
17/05/2024	16:54:39.247	2		174.68
			2	174.68
			2	174.68
17/05/2024	16:54:31.528	30		174.72
			30	174.72
			30	174.72
17/05/2024	16:53:45.141	50		174.76
			50	174.76
			50	174.76
17/05/2024	16:51:35.924	2		174.62
			2	174.62
			2	174.62
17/05/2024	16:50:25.789	55		174.72
			55	174.72
			55	174.72
17/05/2024	16:49:43.294	200		174.70
			200	174.70
			200	174.70
17/05/2024	16:49:15.177	14		174.72
			14	174.72
			14	174.72
17/05/2024	16:48:51.662	60		174.68
			60	174.68
			60	174.68
17/05/2024	16:47:43.718	10		174.70
			10	174.70
			10	174.70
17/05/2024	16:43:05.488	2		174.74
			2	174.74
			2	174.74
17/05/2024	16:42:28.289	4		174.80
			4	174.80
			4	174.80
17/05/2024	16:42:01.009	30		174.70
			30	174.70
			30	174.70
17/05/2024	16:40:53.865	75		174.80
			75	174.80
			75	174.80
17/05/2024	16:38:10.760	10		174.96
			10	174.96
			10	174.96
17/05/2024	16:37:44.746	50		175.00
			50	175.00
			50	175.00
17/05/2024	16:36:55.222	10		175.02
			10	175.02
			10	175.02
17/05/2024	16:34:08.101	1 014		175.08
			1 014	175.08
			1 014	175.08
17/05/2024	16:33:01.119	1		175.08
			1	175.08
			1	175.08
17/05/2024	16:28:27.011	3		175.16
			3	175.16
			3	175.16
17/05/2024	16:27:43.500	5		175.14
			5	175.14
			5	175.14
17/05/2024	16:27:37.314	58		175.16
			58	175.16
			58	175.16
17/05/2024	16:27:19.662	30		175.12
			30	175.12
			30	175.12
17/05/2024	16:25:45.645	28		175.06
			28	175.06
			28	175.06
17/05/2024	16:21:33.028	10		175.04
			10	175.04
			10	175.04
17/05/2024	16:21:14.830	2		175.04
			2	175.04
			2	175.04
17/05/2024	16:20:59.750	10		175.08
			10	175.08
			10	175.08
17/05/2024	16:20:44.691	20		175.06
			20	175.06
			20	175.06
17/05/2024	16:19:42.951	16		175.00
			16	175.00
			16	175.00
17/05/2024	16:19:23.330	57		175.02
			57	175.02
			57	175.02
17/05/2024	16:18:02.339	10		175.04
			10	175.04
			10	175.04
17/05/2024	16:17:58.714	5		175.04
			5	175.04
			5	175.04
17/05/2024	16:17:51.136	6		175.02
			6	175.02
			6	175.02
17/05/2024	16:17:46.933	8		175.02
			8	175.02
			8	175.02
17/05/2024	16:17:12.242	1		175.10
			1	175.10
			1	175.10
17/05/2024	16:16:41.528	10		174.98
			10	174.98
			10	174.98
17/05/2024	16:13:56.307	50		175.20
			50	175.20
			50	175.20
17/05/2024	16:13:46.147	8		175.20
			8	175.20
			8	175.20
17/05/2024	16:11:42.859	379		175.18
			379	175.18
			379	175.18
17/05/2024	16:10:35.001	3		175.10
			3	175.10
			3	175.10
17/05/2024	16:10:08.933	1		175.24
			1	175.24
			1	175.24
17/05/2024	16:10:07.941	2		175.24
			2	175.24
			2	175.24
17/05/2024	16:10:05.313	20		175.18
			20	175.18
			20	175.18
17/05/2024	16:10:01.772	1		175.26
			1	175.26
			1	175.26
17/05/2024	16:09:37.711	10		175.26
			10	175.26
			10	175.26
17/05/2024	16:08:40.217	25		175.18
			25	175.18
			25	175.18
17/05/2024	16:08:04.303	1		175.20
			1	175.20
			1	175.20
17/05/2024	16:05:36.414	10		175.26
			10	175.26
			10	175.26
17/05/2024	16:02:57.235	5		175.38
			5	175.38
			5	175.38
17/05/2024	16:02:12.015	27		175.34
			27	175.34
			27	175.34
17/05/2024	16:01:15.933	2		175.38
			2	175.38
			2	175.38
17/05/2024	16:00:00.209	11		175.42
			11	175.42
			11	175.42
17/05/2024	15:59:15.137	9		175.30
			9	175.30
			9	175.30
17/05/2024	15:59:11.013	10		175.34
			10	175.34
			10	175.34
17/05/2024	15:58:35.543	45		175.46
			45	175.46
			45	175.46
17/05/2024	15:57:51.727	17		175.56
			17	175.56
			17	175.56
17/05/2024	15:56:50.181	69		175.38
			69	175.38
			69	175.38
17/05/2024	15:56:38.873	10		175.40
			10	175.40
			10	175.40
17/05/2024	15:54:36.690	15		175.32
			15	175.32
			15	175.32
17/05/2024	15:54:19.038	5		175.38
			5	175.38
			5	175.38
17/05/2024	15:54:15.989	2		175.36
			2	175.36
			2	175.36
17/05/2024	15:52:48.431	10		175.34
			10	175.34
			10	175.34
17/05/2024	15:52:07.454	29		175.38
			29	175.38
			29	175.38
17/05/2024	15:51:48.567	1		175.54
			1	175.54
			1	175.54
17/05/2024	15:51:46.866	160		175.50
			160	175.50
			160	175.50
17/05/2024	15:50:55.056	5		175.50
			5	175.50
			5	175.50
17/05/2024	15:50:48.122	10		175.66
			10	175.66
			10	175.66
17/05/2024	15:50:33.970	18		175.56
			18	175.56
			18	175.56
17/05/2024	15:49:22.787	1		175.44
			1	175.44
			1	175.44
17/05/2024	15:49:16.542	32		175.42
			32	175.42
			32	175.42
17/05/2024	15:49:03.023	40		175.48
			40	175.48
			40	175.48
17/05/2024	15:48:01.856	10		175.38
			10	175.38
			10	175.38
17/05/2024	15:47:49.203	100		175.32
			100	175.32
			100	175.32
17/05/2024	15:45:56.680	12		175.30
			12	175.30
			12	175.30
17/05/2024	15:45:44.315	600		175.32
			600	175.32
			600	175.32
17/05/2024	15:45:22.191	7		175.64
			7	175.64
			7	175.64
17/05/2024	15:45:02.191	3		175.46
			3	175.46
			3	175.46
17/05/2024	15:44:44.060	17		175.54
			17	175.54
			17	175.54
17/05/2024	15:42:33.908	29		175.68
			29	175.68
			29	175.68
17/05/2024	15:42:06.927	31		175.64
			31	175.64
			31	175.64
17/05/2024	15:41:24.845	30		175.68
			30	175.68
			30	175.68
17/05/2024	15:40:46.174	250		175.60
			250	175.60
			250	175.60
17/05/2024	15:40:39.159	100		175.60
			100	175.60
			100	175.60
17/05/2024	15:40:15.565	20		175.56
			20	175.56
			20	175.56
17/05/2024	15:40:01.430	1		175.48
			1	175.48
			1	175.48
17/05/2024	15:39:43.376	41		175.48
			41	175.48
			41	175.48
17/05/2024	15:38:39.927	20		175.54
			20	175.54
			20	175.54
17/05/2024	15:38:23.818	30		175.48
			30	175.48
			30	175.48
17/05/2024	15:38:09.010	728		175.50
			7	175.50
			120	175.50
			1	175.50
			600	175.50
			728	175.50
17/05/2024	15:38:01.711	400		175.46
			400	175.46
			400	175.46
17/05/2024	15:37:23.327	90		175.40
			30	175.40
			60	175.40
			90	175.40
17/05/2024	15:36:28.259	5		175.04
			5	175.04
			5	175.04
17/05/2024	15:35:55.803	6		175.00
			6	175.00
			6	175.00
17/05/2024	15:34:51.746	332		175.26
			166	175.26
			332	175.26
			166	175.26
17/05/2024	15:34:47.078	1		175.20
			1	175.20
			1	175.20
17/05/2024	15:34:45.277	19		175.20
			19	175.20
			19	175.20
17/05/2024	15:34:27.900	877		175.04
			877	175.04
			877	175.04
17/05/2024	15:33:41.630	6		174.86
			6	174.86
			6	174.86
17/05/2024	15:33:30.473	500		175.00
			500	175.00
			500	175.00
17/05/2024	15:33:20.188	18		174.98
			18	174.98
			18	174.98
17/05/2024	15:32:57.543	6		174.88
			6	174.88
			6	174.88
17/05/2024	15:32:34.800	6		174.96
			6	174.96
			6	174.96
17/05/2024	15:32:06.137	22		174.92
			22	174.92
			22	174.92
17/05/2024	15:32:03.114	32		174.90
			32	174.90
			32	174.90
17/05/2024	15:31:40.524	6		174.94
			6	174.94
			6	174.94
17/05/2024	15:31:24.962	1		174.88
			1	174.88
			1	174.88
17/05/2024	15:31:02.322	30		174.76
			30	174.76
			30	174.76
17/05/2024	15:30:31.867	1		174.84
			1	174.84
			1	174.84
17/05/2024	15:27:01.921	80		174.48
			80	174.48
			80	174.48
17/05/2024	15:25:50.526	10		174.42
			10	174.42
			10	174.42
17/05/2024	15:25:35.761	28		174.60
			28	174.60
			28	174.60
17/05/2024	15:25:11.285	30		174.70
			30	174.70
			30	174.70
17/05/2024	15:23:18.013	11		174.78
			11	174.78
			11	174.78
17/05/2024	15:22:46.876	7		174.78
			7	174.78
			7	174.78
17/05/2024	15:21:26.864	150		174.80
			150	174.80
			150	174.80
17/05/2024	15:20:43.392	87		174.84
			87	174.84
			87	174.84
17/05/2024	15:17:32.584	150		174.86
			150	174.86
			150	174.86
17/05/2024	15:17:09.640	5		174.88
			5	174.88
			5	174.88
17/05/2024	15:17:04.620	13		174.84
			13	174.84
			13	174.84
17/05/2024	15:16:37.700	10		174.84
			10	174.84
			10	174.84
17/05/2024	15:15:22.813	50		174.84
			50	174.84
			50	174.84
17/05/2024	15:14:33.124	100		174.86
			100	174.86
			100	174.86
17/05/2024	15:13:02.707	2		174.94
			2	174.94
			2	174.94
17/05/2024	15:12:24.949	60		174.94
			60	174.94
			60	174.94
17/05/2024	15:11:44.974	3		174.94
			3	174.94
			3	174.94
17/05/2024	15:10:26.785	500		175.00
			500	175.00
			500	175.00
17/05/2024	15:07:40.064	1		175.02
			1	175.02
			1	175.02
17/05/2024	15:06:21.861	1		175.10
			1	175.10
			1	175.10
17/05/2024	15:05:19.064	115		175.16
			115	175.16
			115	175.16
17/05/2024	15:04:39.283	35		175.16
			35	175.16
			35	175.16
17/05/2024	15:03:42.278	12		175.12
			12	175.12
			12	175.12
17/05/2024	15:01:07.908	77		175.16
			77	175.16
			77	175.16
17/05/2024	15:00:39.932	3		175.18
			3	175.18
			3	175.18
17/05/2024	15:00:25.224	20		175.20
			20	175.20
			20	175.20
17/05/2024	15:00:10.999	17		175.20
			17	175.20
			17	175.20
17/05/2024	14:58:55.317	15		175.24
			15	175.24
			15	175.24
17/05/2024	14:57:19.949	5		175.22
			5	175.22
			5	175.22
17/05/2024	14:55:38.313	6		175.24
			6	175.24
			6	175.24
17/05/2024	14:55:04.906	3		175.24
			3	175.24
			3	175.24
17/05/2024	14:54:52.392	1		175.26
			1	175.26
			1	175.26
17/05/2024	14:54:34.757	1		175.24
			1	175.24
			1	175.24
17/05/2024	14:54:04.073	5		175.26
			5	175.26
			5	175.26
17/05/2024	14:53:18.166	2		175.22
			2	175.22
			2	175.22
17/05/2024	14:50:21.755	50		175.22
			50	175.22
			50	175.22
17/05/2024	14:48:58.639	12		175.24
			12	175.24
			12	175.24
17/05/2024	14:47:26.925	50		175.16
			50	175.16
			50	175.16
17/05/2024	14:46:30.939	6		175.16
			6	175.16
			6	175.16
17/05/2024	14:46:24.905	49		175.16
			49	175.16
			49	175.16
17/05/2024	14:44:50.701	1		175.22
			1	175.22
			1	175.22
17/05/2024	14:44:34.908	1		175.18
			1	175.18
			1	175.18
17/05/2024	14:44:06.305	2		175.18
			2	175.18
			2	175.18
17/05/2024	14:44:01.752	180		175.18
			180	175.18
			180	175.18
17/05/2024	14:43:57.470	2		175.26
			2	175.26
			2	175.26
17/05/2024	14:42:08.144	4		175.22
			4	175.22
			4	175.22
17/05/2024	14:41:43.026	9		175.22
			9	175.22
			9	175.22
17/05/2024	14:40:59.406	2		175.22
			2	175.22
			2	175.22
17/05/2024	14:40:58.946	2		175.26
			2	175.26
			2	175.26
17/05/2024	14:40:50.385	100		175.22
			100	175.22
			100	175.22
17/05/2024	14:39:16.984	10		175.22
			10	175.22
			10	175.22
17/05/2024	14:39:16.283	6		175.22
			6	175.22
			6	175.22
17/05/2024	14:37:40.953	1		175.24
			1	175.24
			1	175.24
17/05/2024	14:36:34.334	7		175.22
			7	175.22
			7	175.22
17/05/2024	14:35:23.415	1		175.18
			1	175.18
			1	175.18

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: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice