Tradegate Exchange

Cisco Systems Inc.

194

153

44.275

Date	Time	Volume	Order Volume	Price
04/12/2023	18:19:51.631	23		44.275
			23	44.275
			23	44.275
04/12/2023	18:15:16.111	29		44.28
			29	44.28
			29	44.28
04/12/2023	18:14:24.934	45		44.28
			45	44.28
			45	44.28
04/12/2023	18:11:52.428	67		44.16
			67	44.16
			67	44.16
04/12/2023	18:11:21.679	45		44.16
			45	44.16
			45	44.16
04/12/2023	18:03:16.924	9		44.295
			9	44.295
			9	44.295
04/12/2023	18:01:06.366	100		44.325
			100	44.325
			100	44.325
04/12/2023	17:47:41.303	4		44.26
			4	44.26
			4	44.26
04/12/2023	17:41:39.941	23		44.265
			23	44.265
			23	44.265
04/12/2023	17:40:18.335	559		44.15
			559	44.15
			497	44.15
			12	44.15
			50	44.15
04/12/2023	17:38:36.477	60		44.25
			60	44.25
			60	44.25
04/12/2023	17:29:49.790	50		44.285
			50	44.285
			50	44.285
04/12/2023	17:28:33.970	120		44.18
			20	44.18
			120	44.18
			100	44.18
04/12/2023	17:26:26.665	23		44.165
			23	44.165
			23	44.165
04/12/2023	17:26:26.585	69		44.165
			69	44.165
			69	44.165
04/12/2023	17:26:25.827	558		44.275
			558	44.275
			558	44.275
04/12/2023	17:04:30.992	10		44.31
			10	44.31
			10	44.31
04/12/2023	16:53:11.484	450		44.33
			450	44.33
			450	44.33
04/12/2023	16:52:32.687	110		44.215
			110	44.215
			110	44.215
04/12/2023	16:46:01.937	70		44.24
			70	44.24
			70	44.24
04/12/2023	16:36:28.661	55		44.42
			55	44.42
			55	44.42
04/12/2023	16:28:50.484	160		44.28
			160	44.28
			160	44.28
04/12/2023	16:28:31.624	40		44.35
			10	44.35
			30	44.35
			40	44.35
04/12/2023	16:17:26.997	50		44.345
			50	44.345
			50	44.345
04/12/2023	16:15:21.680	10		44.43
			10	44.43
			10	44.43
04/12/2023	16:15:19.230	20		44.44
			20	44.44
			20	44.44
04/12/2023	16:12:27.550	200		44.395
			200	44.395
			200	44.395
04/12/2023	16:08:42.764	45		44.325
			45	44.325
			45	44.325
04/12/2023	16:08:23.405	50		44.33
			50	44.33
			50	44.33
04/12/2023	16:06:43.290	55		44.32
			55	44.32
			55	44.32
04/12/2023	16:06:14.326	23		44.41
			23	44.41
			23	44.41
04/12/2023	16:03:51.594	55		44.315
			55	44.315
			55	44.315
04/12/2023	15:54:25.453	11		44.355
			11	44.355
			11	44.355
04/12/2023	15:46:34.831	1		44.385
			1	44.385
			1	44.385
04/12/2023	15:36:38.844	5		44.26
			5	44.26
			5	44.26
04/12/2023	15:34:46.720	400		44.325
			400	44.325
			400	44.325
04/12/2023	15:34:00.948	20		44.305
			20	44.305
			20	44.305
04/12/2023	15:33:22.211	187		44.27
			187	44.27
			187	44.27
04/12/2023	15:31:58.101	200		44.20
			200	44.20
			200	44.20
04/12/2023	15:31:38.741	50		44.28
			50	44.28
			50	44.28
04/12/2023	15:31:32.326	40		44.30
			40	44.30
			40	44.30
04/12/2023	15:31:14.513	220		44.33
			220	44.33
			220	44.33
04/12/2023	15:30:08.454	157		44.40
			110	44.40
			45	44.40
			157	44.40
			2	44.40
04/12/2023	15:24:59.525	380		44.55
			380	44.55
			380	44.55
04/12/2023	15:24:37.074	154		44.575
			154	44.575
			154	44.575
04/12/2023	15:19:14.548	16		44.49
			16	44.49
			16	44.49
04/12/2023	15:18:17.414	16		44.695
			16	44.695
			16	44.695
04/12/2023	15:15:44.706	150		44.475
			150	44.475
			15	44.475
			122	44.475
			13	44.475
04/12/2023	15:10:45.929	3		44.70
			3	44.70
			3	44.70
04/12/2023	15:01:52.593	25		44.665
			25	44.665
			25	44.665
04/12/2023	14:55:18.678	1		44.67
			1	44.67
			1	44.67
04/12/2023	14:48:48.983	90		44.695
			90	44.695
			90	44.695
04/12/2023	14:43:04.541	22		44.675
			22	44.675
			22	44.675
04/12/2023	14:39:34.915	223		44.675
			50	44.675
			123	44.675
			50	44.675
			223	44.675
04/12/2023	14:37:29.365	30		44.66
			30	44.66
			30	44.66
04/12/2023	14:29:58.771	450		44.565
			450	44.565
			450	44.565
04/12/2023	14:26:49.342	5		44.47
			5	44.47
			5	44.47
04/12/2023	14:23:36.770	30		44.465
			30	44.465
			30	44.465
04/12/2023	14:17:11.349	34		44.67
			34	44.67
			34	44.67
04/12/2023	14:15:03.560	100		44.755
			100	44.755
			100	44.755
04/12/2023	14:13:54.337	100		44.535
			100	44.535
			100	44.535
04/12/2023	14:13:02.780	270		44.53
			100	44.53
			170	44.53
			270	44.53
04/12/2023	14:09:12.414	1		44.745
			1	44.745
			1	44.745
04/12/2023	14:03:01.776	25		44.74
			25	44.74
			25	44.74
04/12/2023	14:01:23.380	112		44.74
			50	44.74
			112	44.74
			12	44.74
			50	44.74
04/12/2023	13:57:32.481	23		44.745
			23	44.745
			11	44.745
			12	44.745
04/12/2023	13:44:38.188	50		44.545
			50	44.545
			50	44.545
04/12/2023	13:39:47.265	8		44.755
			8	44.755
			3	44.755
			5	44.755
04/12/2023	13:39:01.529	200		44.535
			200	44.535
			100	44.535
			100	44.535
04/12/2023	13:35:41.265	1 100		44.62
			1 100	44.62
			1 100	44.62
04/12/2023	13:35:34.551	264		44.615
			264	44.615
			264	44.615
04/12/2023	13:35:31.406	264		44.615
			264	44.615
			264	44.615
04/12/2023	13:33:55.762	450		44.615
			450	44.615
			450	44.615
04/12/2023	13:32:04.921	20		44.605
			20	44.605
			20	44.605
04/12/2023	13:11:34.702	50		44.615
			50	44.615
			50	44.615
04/12/2023	13:06:30.384	50		44.615
			50	44.615
			50	44.615
04/12/2023	13:05:56.074	36		44.615
			36	44.615
			36	44.615
04/12/2023	13:00:26.058	36		44.615
			36	44.615
			36	44.615
04/12/2023	13:00:13.011	249		44.615
			249	44.615
			50	44.615
			149	44.615
			50	44.615
04/12/2023	12:37:01.018	100		44.615
			100	44.615
			100	44.615
04/12/2023	12:36:56.684	198		44.455
			100	44.455
			98	44.455
			198	44.455
04/12/2023	12:31:27.749	100		44.615
			100	44.615
			100	44.615
04/12/2023	12:29:58.640	198		44.52
			198	44.52
			198	44.52
04/12/2023	12:22:48.042	15		44.54
			15	44.54
			15	44.54
04/12/2023	12:16:32.902	10		44.53
			10	44.53
			10	44.53
04/12/2023	12:08:15.210	99		44.52
			99	44.52
			99	44.52
04/12/2023	12:07:05.136	50		44.615
			50	44.615
			50	44.615
04/12/2023	12:06:24.807	21		44.55
			21	44.55
			21	44.55
04/12/2023	12:02:45.205	10		44.56
			10	44.56
			10	44.56
04/12/2023	11:59:11.586	43		44.405
			43	44.405
			43	44.405
04/12/2023	11:56:51.765	40		44.405
			40	44.405
			40	44.405
04/12/2023	11:56:45.848	20		44.585
			20	44.585
			20	44.585
04/12/2023	11:56:40.496	150		44.53
			150	44.53
			150	44.53
04/12/2023	11:43:10.729	400		44.615
			400	44.615
			400	44.615
04/12/2023	11:42:40.039	200		44.615
			200	44.615
			100	44.615
			50	44.615
			50	44.615
04/12/2023	11:31:11.652	60		44.445
			60	44.445
			60	44.445
04/12/2023	11:29:38.814	115		44.455
			115	44.455
			100	44.455
			15	44.455
04/12/2023	11:21:41.777	450		44.50
			450	44.50
			450	44.50
04/12/2023	11:14:01.695	50		44.615
			50	44.615
			50	44.615
04/12/2023	11:13:33.029	30		44.41
			30	44.41
			30	44.41
04/12/2023	11:06:13.025	33		44.57
			33	44.57
			33	44.57
04/12/2023	10:52:04.209	65		44.405
			65	44.405
			65	44.405
04/12/2023	10:31:42.584	4		44.405
			4	44.405
			4	44.405
04/12/2023	10:30:53.874	15		44.405
			15	44.405
			15	44.405
04/12/2023	10:29:58.679	155		44.51
			155	44.51
			155	44.51
04/12/2023	10:29:30.403	155		44.405
			155	44.405
			155	44.405
04/12/2023	10:28:29.147	40		44.405
			40	44.405
			40	44.405
04/12/2023	10:28:02.867	150		44.575
			150	44.575
			150	44.575
04/12/2023	10:27:24.128	3		44.405
			3	44.405
			3	44.405
04/12/2023	10:25:20.700	6		44.605
			6	44.605
			6	44.605
04/12/2023	10:22:36.607	50		44.60
			50	44.60
			50	44.60
04/12/2023	10:16:37.249	40		44.60
			40	44.60
			40	44.60
04/12/2023	10:15:42.318	449		44.41
			99	44.41
			449	44.41
			350	44.41
04/12/2023	10:11:36.105	100		44.615
			100	44.615
			100	44.615
04/12/2023	10:03:43.379	420		44.46
			420	44.46
			420	44.46
04/12/2023	10:03:43.201	362		44.46
			362	44.46
			362	44.46
04/12/2023	10:03:18.156	22		44.61
			22	44.61
			22	44.61
04/12/2023	10:02:30.286	11		44.60
			11	44.60
			11	44.60
04/12/2023	10:00:02.672	26		44.61
			26	44.61
			26	44.61
04/12/2023	09:59:01.833	22		44.61
			22	44.61
			22	44.61
04/12/2023	09:56:20.066	1		44.405
			1	44.405
			1	44.405
04/12/2023	09:56:19.927	199		44.445
			50	44.445
			199	44.445
			149	44.445
04/12/2023	09:53:11.387	46		44.405
			46	44.405
			36	44.405
			10	44.405
04/12/2023	09:45:09.128	35		44.615
			35	44.615
			35	44.615
04/12/2023	09:39:51.431	10		44.615
			10	44.615
			10	44.615
04/12/2023	09:39:50.700	24		44.615
			24	44.615
			24	44.615
04/12/2023	09:33:28.092	30		44.615
			30	44.615
			30	44.615
04/12/2023	09:31:17.332	40		44.605
			40	44.605
			40	44.605
04/12/2023	09:25:28.222	150		44.595
			150	44.595
			150	44.595
04/12/2023	09:24:16.082	24		44.585
			24	44.585
			24	44.585
04/12/2023	09:23:20.717	6		44.585
			6	44.585
			6	44.585
04/12/2023	09:13:22.777	16		44.63
			16	44.63
			16	44.63
04/12/2023	09:06:14.417	25		44.625
			25	44.625
			25	44.625
04/12/2023	09:04:27.094	446		44.585
			446	44.585
			446	44.585
04/12/2023	08:58:17.227	15		44.62
			15	44.62
			15	44.62
04/12/2023	08:56:54.046	56		44.615
			56	44.615
			56	44.615
04/12/2023	08:54:36.626	3		44.62
			3	44.62
			3	44.62
04/12/2023	08:39:58.890	262		44.50
			262	44.50
			200	44.50
			22	44.50
			40	44.50
04/12/2023	08:38:34.862	200		44.505
			200	44.505
			200	44.505
04/12/2023	08:38:32.155	1		44.505
			1	44.505
			1	44.505
04/12/2023	08:33:13.252	20		44.61
			20	44.61
			20	44.61
04/12/2023	08:32:30.256	25		44.505
			25	44.505
			25	44.505
04/12/2023	08:31:36.364	39		44.505
			38	44.505
			39	44.505
			1	44.505
04/12/2023	08:31:22.312	462		44.505
			462	44.505
			100	44.505
			362	44.505
04/12/2023	08:29:58.722	362		44.595
			362	44.595
			362	44.595
04/12/2023	08:28:10.188	10		44.69
			10	44.69
			10	44.69
04/12/2023	08:15:46.319	2		44.69
			2	44.69
			2	44.69
04/12/2023	08:02:49.258	100		44.525
			100	44.525
			51	44.525
			25	44.525
			4	44.525
			20	44.525
04/12/2023	08:00:25.781	80		44.565
			80	44.565
			80	44.565
04/12/2023	08:00:13.522	212		44.565
			212	44.565
			212	44.565
04/12/2023	08:00:12.120	449		44.565
			45	44.565
			400	44.565
			449	44.565
			2	44.565
			2	44.565
04/12/2023	08:00:09.302	20		44.785
			20	44.785
			20	44.785
04/12/2023	08:00:01.625	216		44.785
			2	44.785
			50	44.785
			213	44.785
			125	44.785
			3	44.785
			10	44.785
			5	44.785
			2	44.785
			22	44.785

Copyright © 2023 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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Bayer AG

Bid: 30.825 / Ask: 30.895
Volume: 502 403
-0.63%

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2023 @ 18:21:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice