Tradegate Exchange

Apple Inc.

634

470

176.30

Date	Time	Volume	Order Volume	Price
20/05/2024	19:59:51.296	4		176.30
			4	176.30
			4	176.30
20/05/2024	19:59:25.669	4		176.22
			4	176.22
			4	176.22
20/05/2024	19:59:16.012	12		176.20
			12	176.20
			12	176.20
20/05/2024	19:57:43.388	140		176.18
			140	176.18
			140	176.18
20/05/2024	19:53:58.322	4		176.22
			4	176.22
			4	176.22
20/05/2024	19:53:27.445	3		176.36
			3	176.36
			3	176.36
20/05/2024	19:52:45.457	2		176.32
			2	176.32
			2	176.32
20/05/2024	19:51:37.967	2		176.26
			2	176.26
			2	176.26
20/05/2024	19:50:26.040	1		176.28
			1	176.28
			1	176.28
20/05/2024	19:46:27.284	200		176.28
			200	176.28
			200	176.28
20/05/2024	19:42:13.005	1		176.30
			1	176.30
			1	176.30
20/05/2024	19:41:01.235	15		176.34
			15	176.34
			15	176.34
20/05/2024	19:40:24.012	15		176.20
			15	176.20
			15	176.20
20/05/2024	19:37:23.302	10		176.22
			10	176.22
			10	176.22
20/05/2024	19:36:35.891	19		176.16
			19	176.16
			19	176.16
20/05/2024	19:36:03.766	30		176.26
			30	176.26
			30	176.26
20/05/2024	19:34:20.377	6		176.22
			6	176.22
			6	176.22
20/05/2024	19:33:26.084	114		176.36
			114	176.36
			114	176.36
20/05/2024	19:31:22.557	15		176.28
			15	176.28
			15	176.28
20/05/2024	19:30:29.962	25		176.14
			25	176.14
			25	176.14
20/05/2024	19:25:19.074	12		176.38
			12	176.38
			12	176.38
20/05/2024	19:24:31.282	17		176.32
			17	176.32
			17	176.32
20/05/2024	19:21:17.496	25		176.34
			25	176.34
			25	176.34
20/05/2024	19:20:40.995	200		176.32
			200	176.32
			200	176.32
20/05/2024	19:20:26.034	2		176.32
			2	176.32
			2	176.32
20/05/2024	19:19:54.115	3		176.46
			3	176.46
			3	176.46
20/05/2024	19:19:23.701	12		176.48
			12	176.48
			12	176.48
20/05/2024	19:17:47.853	599		176.44
			599	176.44
			599	176.44
20/05/2024	19:16:49.598	20		176.44
			20	176.44
			20	176.44
20/05/2024	19:15:27.992	26		176.32
			26	176.32
			26	176.32
20/05/2024	19:14:41.245	100		176.40
			100	176.40
			100	176.40
20/05/2024	19:13:54.803	10		176.28
			10	176.28
			10	176.28
20/05/2024	19:12:52.764	105		176.36
			105	176.36
			105	176.36
20/05/2024	19:07:09.723	3		176.48
			3	176.48
			3	176.48
20/05/2024	19:05:33.192	1		176.48
			1	176.48
			1	176.48
20/05/2024	19:01:28.077	30		176.48
			30	176.48
			30	176.48
20/05/2024	18:53:53.818	14		176.16
			14	176.16
			14	176.16
20/05/2024	18:53:13.956	15		176.30
			15	176.30
			15	176.30
20/05/2024	18:53:01.517	1		176.30
			1	176.30
			1	176.30
20/05/2024	18:50:18.149	6		176.22
			6	176.22
			6	176.22
20/05/2024	18:49:44.564	8		176.10
			8	176.10
			8	176.10
20/05/2024	18:49:11.897	28		176.12
			28	176.12
			28	176.12
20/05/2024	18:49:07.591	6		176.12
			6	176.12
			6	176.12
20/05/2024	18:48:07.374	131		176.14
			131	176.14
			131	176.14
20/05/2024	18:47:05.929	3		176.10
			3	176.10
			3	176.10
20/05/2024	18:45:06.170	2		176.20
			2	176.20
			2	176.20
20/05/2024	18:43:31.452	15		176.08
			15	176.08
			15	176.08
20/05/2024	18:42:23.817	20		176.12
			20	176.12
			20	176.12
20/05/2024	18:42:01.149	5		176.18
			5	176.18
			5	176.18
20/05/2024	18:40:40.836	20		176.16
			20	176.16
			20	176.16
20/05/2024	18:38:22.912	15		176.04
			15	176.04
			15	176.04
20/05/2024	18:32:43.139	12		176.00
			12	176.00
			12	176.00
20/05/2024	18:29:02.559	4		175.88
			4	175.88
			4	175.88
20/05/2024	18:25:18.617	5		175.88
			5	175.88
			5	175.88
20/05/2024	18:24:18.369	1		176.00
			1	176.00
			1	176.00
20/05/2024	18:23:48.077	37		176.02
			37	176.02
			37	176.02
20/05/2024	18:23:27.323	80		176.08
			80	176.08
			80	176.08
20/05/2024	18:20:54.556	10		176.24
			10	176.24
			10	176.24
20/05/2024	18:19:45.025	12		176.08
			12	176.08
			12	176.08
20/05/2024	18:16:33.471	20		176.12
			20	176.12
			20	176.12
20/05/2024	18:16:02.380	66		176.14
			66	176.14
			66	176.14
20/05/2024	18:14:31.809	85		176.08
			85	176.08
			85	176.08
20/05/2024	18:11:36.012	7		176.10
			7	176.10
			7	176.10
20/05/2024	18:08:36.976	20		176.08
			20	176.08
			20	176.08
20/05/2024	18:04:20.922	6		176.10
			6	176.10
			6	176.10
20/05/2024	18:03:54.786	27		176.18
			27	176.18
			27	176.18
20/05/2024	17:59:59.685	50		176.16
			50	176.16
			50	176.16
20/05/2024	17:58:49.411	10		176.06
			10	176.06
			10	176.06
20/05/2024	17:56:33.348	28		176.20
			28	176.20
			28	176.20
20/05/2024	17:56:10.804	10		176.08
			10	176.08
			10	176.08
20/05/2024	17:53:57.318	6		176.20
			6	176.20
			6	176.20
20/05/2024	17:53:32.455	65		176.20
			65	176.20
			61	176.20
			4	176.20
20/05/2024	17:52:42.534	3		176.26
			3	176.26
			3	176.26
20/05/2024	17:48:41.545	5		176.18
			5	176.18
			5	176.18
20/05/2024	17:47:38.322	6		176.10
			6	176.10
			6	176.10
20/05/2024	17:47:22.065	5		176.14
			5	176.14
			5	176.14
20/05/2024	17:47:20.128	2		176.18
			2	176.18
			2	176.18
20/05/2024	17:47:13.801	10		176.12
			10	176.12
			10	176.12
20/05/2024	17:46:44.367	20		176.08
			20	176.08
			20	176.08
20/05/2024	17:46:31.629	3		176.18
			3	176.18
			3	176.18
20/05/2024	17:44:48.890	50		176.10
			50	176.10
			50	176.10
20/05/2024	17:44:27.195	1		176.16
			1	176.16
			1	176.16
20/05/2024	17:43:51.503	29		176.08
			29	176.08
			29	176.08
20/05/2024	17:42:44.545	5		176.10
			5	176.10
			5	176.10
20/05/2024	17:41:18.054	52		176.20
			52	176.20
			52	176.20
20/05/2024	17:38:08.947	30		176.14
			30	176.14
			30	176.14
20/05/2024	17:37:50.637	4		176.16
			4	176.16
			4	176.16
20/05/2024	17:37:39.769	10		176.08
			10	176.08
			10	176.08
20/05/2024	17:34:07.545	9		176.16
			9	176.16
			9	176.16
20/05/2024	17:32:43.176	100		176.10
			100	176.10
			100	176.10
20/05/2024	17:32:09.570	1 387		176.00
			1 387	176.00
			1 387	176.00
20/05/2024	17:29:59.817	16		176.00
			6	176.00
			16	176.00
			10	176.00
20/05/2024	17:26:48.921	20		176.22
			20	176.22
			20	176.22
20/05/2024	17:26:13.707	20		176.28
			20	176.28
			20	176.28
20/05/2024	17:25:55.087	10		176.32
			10	176.32
			10	176.32
20/05/2024	17:24:39.117	27		176.30
			27	176.30
			27	176.30
20/05/2024	17:23:12.993	30		176.22
			30	176.22
			30	176.22
20/05/2024	17:22:19.472	5		176.16
			5	176.16
			5	176.16
20/05/2024	17:21:26.997	2		176.10
			2	176.10
			2	176.10
20/05/2024	17:20:57.227	21		176.14
			21	176.14
			21	176.14
20/05/2024	17:20:31.858	2		176.14
			2	176.14
			2	176.14
20/05/2024	17:19:57.670	3		176.14
			3	176.14
			3	176.14
20/05/2024	17:18:47.059	20		176.18
			20	176.18
			20	176.18
20/05/2024	17:17:02.114	50		176.34
			50	176.34
			50	176.34
20/05/2024	17:16:35.172	20		176.28
			20	176.28
			20	176.28
20/05/2024	17:15:58.458	34		176.34
			34	176.34
			34	176.34
20/05/2024	17:14:35.523	1		176.40
			1	176.40
			1	176.40
20/05/2024	17:12:26.304	1		176.40
			1	176.40
			1	176.40
20/05/2024	17:10:15.960	6		176.40
			6	176.40
			6	176.40
20/05/2024	17:02:56.981	655		176.28
			655	176.28
			655	176.28
20/05/2024	17:01:37.172	2		176.24
			2	176.24
			2	176.24
20/05/2024	17:00:14.382	20		176.22
			20	176.22
			20	176.22
20/05/2024	16:59:59.661	10		176.24
			10	176.24
			10	176.24
20/05/2024	16:58:59.119	6		176.20
			6	176.20
			6	176.20
20/05/2024	16:58:42.143	1		176.18
			1	176.18
			1	176.18
20/05/2024	16:58:23.530	12		176.16
			12	176.16
			12	176.16
20/05/2024	16:57:45.787	10		176.16
			10	176.16
			10	176.16
20/05/2024	16:56:49.477	10		176.16
			10	176.16
			10	176.16
20/05/2024	16:56:33.119	8		176.18
			8	176.18
			8	176.18
20/05/2024	16:56:16.516	60		176.16
			60	176.16
			60	176.16
20/05/2024	16:54:45.891	4		176.18
			4	176.18
			4	176.18
20/05/2024	16:52:38.860	30		176.28
			30	176.28
			30	176.28
20/05/2024	16:52:24.914	3		176.24
			3	176.24
			3	176.24
20/05/2024	16:51:47.025	20		176.22
			20	176.22
			20	176.22
20/05/2024	16:50:45.425	50		176.22
			50	176.22
			50	176.22
20/05/2024	16:50:38.925	50		176.22
			50	176.22
			50	176.22
20/05/2024	16:47:12.894	16		176.06
			16	176.06
			16	176.06
20/05/2024	16:46:45.714	5		176.10
			5	176.10
			5	176.10
20/05/2024	16:42:56.542	100		176.18
			100	176.18
			100	176.18
20/05/2024	16:40:50.638	80		176.44
			80	176.44
			80	176.44
20/05/2024	16:40:40.806	6		176.46
			6	176.46
			6	176.46
20/05/2024	16:38:06.132	1		176.56
			1	176.56
			1	176.56
20/05/2024	16:38:05.728	3		176.56
			3	176.56
			3	176.56
20/05/2024	16:37:46.487	1		176.52
			1	176.52
			1	176.52
20/05/2024	16:36:47.008	940		176.48
			940	176.48
			940	176.48
20/05/2024	16:36:27.415	10		176.52
			10	176.52
			10	176.52
20/05/2024	16:35:53.542	1		176.44
			1	176.44
			1	176.44
20/05/2024	16:35:17.819	180		176.44
			180	176.44
			180	176.44
20/05/2024	16:33:27.806	7		176.50
			7	176.50
			7	176.50
20/05/2024	16:33:25.965	160		176.50
			28	176.50
			10	176.50
			1	176.50
			160	176.50
			5	176.50
			100	176.50
			16	176.50
20/05/2024	16:32:39.867	20		176.42
			20	176.42
			20	176.42
20/05/2024	16:30:18.959	8		176.36
			8	176.36
			8	176.36
20/05/2024	16:29:04.235	6		176.28
			6	176.28
			6	176.28
20/05/2024	16:27:41.096	40		176.46
			40	176.46
			40	176.46
20/05/2024	16:26:49.248	20		176.48
			20	176.48
			20	176.48
20/05/2024	16:24:37.807	50		176.42
			50	176.42
			50	176.42
20/05/2024	16:23:43.725	100		176.40
			100	176.40
			100	176.40
20/05/2024	16:23:37.239	1		176.38
			1	176.38
			1	176.38
20/05/2024	16:22:12.369	70		176.32
			70	176.32
			70	176.32
20/05/2024	16:21:44.046	1 000		176.32
			1 000	176.32
			1 000	176.32
20/05/2024	16:21:37.157	760		176.30
			700	176.30
			60	176.30
			760	176.30
20/05/2024	16:20:35.082	7		176.18
			7	176.18
			7	176.18
20/05/2024	16:19:34.661	1		176.22
			1	176.22
			1	176.22
20/05/2024	16:17:11.115	160		176.20
			160	176.20
			160	176.20
20/05/2024	16:16:53.771	2		176.20
			2	176.20
			2	176.20
20/05/2024	16:16:39.868	81		176.16
			81	176.16
			81	176.16
20/05/2024	16:16:16.125	17		176.10
			17	176.10
			17	176.10
20/05/2024	16:16:02.882	45		176.14
			45	176.14
			10	176.14
			35	176.14
20/05/2024	16:15:42.587	500		176.10
			500	176.10
			500	176.10
20/05/2024	16:15:07.947	20		176.04
			20	176.04
			20	176.04
20/05/2024	16:13:37.868	4		175.96
			4	175.96
			4	175.96
20/05/2024	16:12:00.245	1 500		176.10
			1 500	176.10
			1 500	176.10
20/05/2024	16:10:36.226	15		176.00
			15	176.00
			15	176.00
20/05/2024	16:09:50.464	1		176.04
			1	176.04
			1	176.04
20/05/2024	16:09:34.302	15		176.06
			15	176.06
			15	176.06
20/05/2024	16:09:03.391	224		176.00
			224	176.00
			224	176.00
20/05/2024	16:08:35.875	2		176.04
			2	176.04
			2	176.04
20/05/2024	16:08:14.818	90		176.02
			90	176.02
			90	176.02
20/05/2024	16:07:02.110	40		175.82
			40	175.82
			40	175.82
20/05/2024	16:05:19.917	40		176.00
			40	176.00
			40	176.00
20/05/2024	16:05:06.922	500		176.08
			500	176.08
			500	176.08
20/05/2024	16:04:29.769	300		176.10
			150	176.10
			300	176.10
			150	176.10
20/05/2024	16:04:23.535	100		176.04
			100	176.04
			100	176.04
20/05/2024	16:04:20.117	1 234		176.00
			6	176.00
			48	176.00
			170	176.00
			3	176.00
			100	176.00
			15	176.00
			25	176.00
			160	176.00
			16	176.00
			1 234	176.00
			20	176.00
			1	176.00
			300	176.00
			9	176.00
			15	176.00
			10	176.00
			319	176.00
			17	176.00
20/05/2024	16:04:10.396	30		175.94
			30	175.94
			30	175.94
20/05/2024	16:04:07.931	300		175.90
			100	175.90
			200	175.90
			300	175.90
20/05/2024	16:03:56.708	15		175.88
			15	175.88
			15	175.88
20/05/2024	16:03:33.280	81		175.88
			81	175.88
			81	175.88
20/05/2024	16:02:27.098	10		175.74
			10	175.74
			10	175.74
20/05/2024	16:01:35.090	100		175.76
			100	175.76
			100	175.76
20/05/2024	16:00:16.694	24		175.76
			24	175.76
			24	175.76
20/05/2024	16:00:00.708	3		175.70
			3	175.70
			3	175.70
20/05/2024	15:56:33.423	3		175.56
			3	175.56
			3	175.56
20/05/2024	15:56:19.688	20		175.50
			20	175.50
			20	175.50
20/05/2024	15:53:21.301	18		175.20
			18	175.20
			18	175.20
20/05/2024	15:53:06.148	6		175.18
			6	175.18
			6	175.18
20/05/2024	15:52:39.125	337		175.14
			337	175.14
			337	175.14
20/05/2024	15:51:54.832	4		175.10
			4	175.10
			4	175.10
20/05/2024	15:46:30.824	150		174.82
			150	174.82
			150	174.82
20/05/2024	15:46:27.348	20		174.78
			20	174.78
			20	174.78
20/05/2024	15:46:03.253	100		174.76
			100	174.76
			100	174.76
20/05/2024	15:44:36.447	2		174.82
			2	174.82
			2	174.82
20/05/2024	15:44:05.611	4		174.74
			4	174.74
			4	174.74
20/05/2024	15:41:37.379	3		174.80
			3	174.80
			3	174.80
20/05/2024	15:41:11.945	2		174.80
			2	174.80
			2	174.80
20/05/2024	15:41:11.128	65		174.80
			65	174.80
			65	174.80
20/05/2024	15:39:05.623	631		175.00
			40	175.00
			3	175.00
			8	175.00
			200	175.00
			59	175.00
			143	175.00
			631	175.00
			150	175.00
			10	175.00
			2	175.00
			5	175.00
			10	175.00
			1	175.00
20/05/2024	15:37:31.016	23		174.96
			23	174.96
			23	174.96
20/05/2024	15:36:27.985	8		174.86
			8	174.86
			8	174.86
20/05/2024	15:35:17.504	3		174.64
			3	174.64
			3	174.64
20/05/2024	15:35:17.290	3		174.64
			3	174.64
			3	174.64
20/05/2024	15:34:28.319	30		174.90
			30	174.90
			30	174.90
20/05/2024	15:33:21.680	2		174.68
			2	174.68
			2	174.68
20/05/2024	15:33:07.021	55		174.62
			55	174.62
			55	174.62
20/05/2024	15:27:59.122	4		173.86
			4	173.86
			4	173.86
20/05/2024	15:26:30.561	6		173.84
			6	173.84
			6	173.84
20/05/2024	15:24:44.339	30		174.30
			30	174.30
			30	174.30
20/05/2024	15:24:34.169	50		174.28
			50	174.28
			50	174.28
20/05/2024	15:21:17.701	4		174.26
			4	174.26
			4	174.26
20/05/2024	15:19:14.437	1		174.18
			1	174.18
			1	174.18
20/05/2024	15:18:02.821	6		174.18
			6	174.18
			6	174.18
20/05/2024	15:17:08.285	92		174.22
			92	174.22
			92	174.22
20/05/2024	15:16:50.507	12		174.24
			12	174.24
			12	174.24
20/05/2024	15:16:32.004	30		174.22
			30	174.22
			30	174.22
20/05/2024	15:12:10.411	2		174.34
			2	174.34
			2	174.34
20/05/2024	15:10:00.302	10		174.26
			10	174.26
			10	174.26
20/05/2024	15:09:54.970	25		174.30
			25	174.30
			25	174.30
20/05/2024	15:09:23.080	100		174.30
			100	174.30
			100	174.30
20/05/2024	15:02:09.804	1		174.34
			1	174.34
			1	174.34
20/05/2024	15:01:48.963	30		174.34
			30	174.34
			30	174.34
20/05/2024	14:59:39.209	150		174.36
			150	174.36
			150	174.36
20/05/2024	14:59:30.586	30		174.30
			30	174.30
			30	174.30
20/05/2024	14:58:11.618	50		174.28
			50	174.28
			50	174.28
20/05/2024	14:57:30.335	5		174.40
			5	174.40
			5	174.40
20/05/2024	14:54:04.090	10		174.34
			10	174.34
			10	174.34
20/05/2024	14:52:08.668	15		174.40
			15	174.40
			15	174.40
20/05/2024	14:49:41.403	150		174.40
			150	174.40
			150	174.40
20/05/2024	14:48:42.466	3		174.40
			3	174.40
			3	174.40
20/05/2024	14:47:54.307	19		174.36
			19	174.36
			19	174.36
20/05/2024	14:42:48.984	5		174.34
			5	174.34
			5	174.34
20/05/2024	14:34:50.880	1		174.48
			1	174.48
			1	174.48
20/05/2024	14:34:23.087	10		174.50
			10	174.50
			10	174.50
20/05/2024	14:33:44.841	17		174.60
			17	174.60
			17	174.60
20/05/2024	14:33:32.956	25		174.52
			25	174.52
			25	174.52
20/05/2024	14:33:02.875	1		174.44
			1	174.44
			1	174.44
20/05/2024	14:29:27.802	10		174.40
			10	174.40
			10	174.40
20/05/2024	14:26:00.299	300		174.34
			300	174.34
			300	174.34
20/05/2024	14:21:48.770	31		174.36
			31	174.36
			31	174.36
20/05/2024	14:19:25.627	2		174.30
			2	174.30
			2	174.30
20/05/2024	14:19:05.319	14		174.28
			14	174.28
			14	174.28
20/05/2024	14:13:30.291	1		174.28
			1	174.28
			1	174.28
20/05/2024	14:13:10.150	15		174.24
			15	174.24
			15	174.24
20/05/2024	14:12:36.171	120		174.26
			120	174.26
			120	174.26
20/05/2024	14:11:56.099	1		174.22
			1	174.22
			1	174.22
20/05/2024	14:11:06.937	3		174.18
			3	174.18
			3	174.18
20/05/2024	14:08:55.219	30		174.18
			30	174.18
			30	174.18
20/05/2024	14:07:46.726	1		174.16
			1	174.16
			1	174.16
20/05/2024	14:04:46.763	1		174.10
			1	174.10
			1	174.10
20/05/2024	14:04:32.429	10		174.06
			10	174.06
			10	174.06
20/05/2024	14:01:23.109	15		174.10
			15	174.10
			15	174.10
20/05/2024	13:59:35.441	1		174.08
			1	174.08
			1	174.08
20/05/2024	13:59:08.824	1		174.06
			1	174.06
			1	174.06
20/05/2024	13:59:04.812	14		174.06
			14	174.06
			14	174.06
20/05/2024	13:55:10.478	100		173.98
			100	173.98
			100	173.98
20/05/2024	13:47:01.075	10		174.04
			10	174.04
			10	174.04
20/05/2024	13:46:25.437	10		173.94
			10	173.94
			10	173.94
20/05/2024	13:42:42.178	12		174.00
			12	174.00
			12	174.00
20/05/2024	13:37:10.286	60		174.06
			60	174.06
			60	174.06
20/05/2024	13:35:43.273	5		174.12
			5	174.12
			5	174.12
20/05/2024	13:32:18.034	18		174.06
			18	174.06
			18	174.06
20/05/2024	13:28:41.480	3		173.98
			3	173.98
			3	173.98
20/05/2024	13:28:36.055	30		173.98
			30	173.98
			30	173.98
20/05/2024	13:27:01.580	1		173.98
			1	173.98
			1	173.98
20/05/2024	13:25:27.723	6		174.02
			6	174.02
			6	174.02
20/05/2024	13:25:23.878	2		174.00
			2	174.00
			2	174.00
20/05/2024	13:24:15.255	11		173.94
			11	173.94
			11	173.94
20/05/2024	13:22:08.831	1		174.02
			1	174.02
			1	174.02
20/05/2024	13:21:53.323	1		174.06
			1	174.06
			1	174.06
20/05/2024	13:20:53.862	5		173.98
			5	173.98
			5	173.98
20/05/2024	13:15:41.327	2		174.02
			2	174.02
			2	174.02
20/05/2024	13:14:40.420	62		174.00
			62	174.00
			62	174.00
20/05/2024	13:14:33.852	65		174.00
			65	174.00
			65	174.00
20/05/2024	13:07:56.644	4		173.86
			4	173.86
			4	173.86
20/05/2024	13:07:49.901	1		173.86
			1	173.86
			1	173.86
20/05/2024	13:03:44.564	4		174.00
			4	174.00
			4	174.00
20/05/2024	13:02:52.792	10		173.92
			10	173.92
			10	173.92
20/05/2024	13:02:50.697	60		173.92
			60	173.92
			60	173.92
20/05/2024	13:01:06.723	1		173.98
			1	173.98
			1	173.98
20/05/2024	12:57:22.193	28		173.64
			28	173.64
			28	173.64
20/05/2024	12:49:38.369	10		173.66
			10	173.66
			10	173.66
20/05/2024	12:48:01.756	30		173.68
			30	173.68
			30	173.68
20/05/2024	12:47:01.747	2		173.66
			2	173.66
			2	173.66
20/05/2024	12:46:21.967	55		173.66
			55	173.66
			55	173.66
20/05/2024	12:44:42.826	5		173.62
			5	173.62
			5	173.62
20/05/2024	12:41:44.703	7		173.54
			7	173.54
			7	173.54
20/05/2024	12:39:32.842	10		173.56
			10	173.56
			10	173.56
20/05/2024	12:34:44.964	5		173.40
			5	173.40
			5	173.40
20/05/2024	12:32:43.772	20		173.38
			20	173.38
			20	173.38
20/05/2024	12:32:30.871	50		173.34
			50	173.34
			50	173.34
20/05/2024	12:29:03.013	30		173.24
			30	173.24
			30	173.24
20/05/2024	12:28:42.137	1		173.24
			1	173.24
			1	173.24
20/05/2024	12:28:04.916	3		173.26
			3	173.26
			3	173.26
20/05/2024	12:27:47.944	1		173.28
			1	173.28
			1	173.28
20/05/2024	12:27:27.484	5		173.28
			5	173.28
			5	173.28
20/05/2024	12:25:21.206	20		173.32
			20	173.32
			20	173.32
20/05/2024	12:22:20.612	3		173.42
			3	173.42
			3	173.42
20/05/2024	12:15:38.323	15		173.46
			15	173.46
			15	173.46
20/05/2024	12:14:16.308	80		173.50
			80	173.50
			80	173.50
20/05/2024	12:10:40.313	8		173.40
			8	173.40
			8	173.40
20/05/2024	12:09:52.621	85		173.46
			85	173.46
			85	173.46
20/05/2024	12:09:44.523	29		173.20
			1	173.20
			28	173.20
			29	173.20
20/05/2024	12:07:52.005	490		173.10
			450	173.10
			490	173.10
			40	173.10
20/05/2024	12:07:51.908	1		173.10
			1	173.10
			1	173.10
20/05/2024	12:05:45.656	4		173.16
			4	173.16
			4	173.16
20/05/2024	12:03:39.628	6		173.16
			6	173.16
			6	173.16
20/05/2024	12:03:30.260	28		173.16
			1	173.16
			28	173.16
			27	173.16
20/05/2024	12:03:23.618	2 320		173.14
			2 300	173.14
			2 320	173.14
			20	173.14
20/05/2024	12:02:50.042	500		173.28
			500	173.28
			500	173.28
20/05/2024	12:00:20.099	4		173.54
			4	173.54
			4	173.54
20/05/2024	11:59:05.912	1		173.56
			1	173.56
			1	173.56
20/05/2024	11:59:02.626	21		173.56
			21	173.56
			21	173.56
20/05/2024	11:58:15.898	20		173.60
			20	173.60
			20	173.60
20/05/2024	11:56:33.708	8		173.66
			8	173.66
			8	173.66
20/05/2024	11:54:09.548	1		173.62
			1	173.62
			1	173.62
20/05/2024	11:53:09.916	15		173.80
			15	173.80
			15	173.80
20/05/2024	11:52:45.852	500		173.76
			500	173.76
			500	173.76
20/05/2024	11:52:27.668	10		173.72
			10	173.72
			10	173.72
20/05/2024	11:50:14.978	10		173.78
			10	173.78
			10	173.78
20/05/2024	11:46:34.292	10		173.54
			10	173.54
			10	173.54
20/05/2024	11:45:48.902	10		173.52
			10	173.52
			10	173.52

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: 21.255 / Ask: 21.515
Volume: 456 786
-9.91%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice