Tradegate Exchange

Cloudflare Inc.

333

247

71.61

Date	Time	Volume	Order Volume	Price
03/05/2024	14:26:24.716	15		71.61
			15	71.61
			15	71.61
03/05/2024	14:24:16.201	14		71.65
			14	71.65
			14	71.65
03/05/2024	14:23:29.448	350		71.65
			350	71.65
			350	71.65
03/05/2024	14:23:18.926	150		71.66
			150	71.66
			150	71.66
03/05/2024	14:15:59.133	64		71.41
			64	71.41
			64	71.41
03/05/2024	14:07:33.452	40		71.62
			40	71.62
			40	71.62
03/05/2024	14:06:38.287	40		71.37
			40	71.37
			40	71.37
03/05/2024	14:02:17.541	105		71.50
			5	71.50
			105	71.50
			100	71.50
03/05/2024	14:02:06.102	66		71.51
			66	71.51
			53	71.51
			13	71.51
03/05/2024	14:02:06.055	105		71.51
			105	71.51
			105	71.51
03/05/2024	14:01:56.573	20		72.00
			20	72.00
			20	72.00
03/05/2024	13:57:25.224	15		72.26
			15	72.26
			15	72.26
03/05/2024	13:41:49.901	75		71.76
			75	71.76
			75	71.76
03/05/2024	13:34:27.377	18		72.50
			18	72.50
			18	72.50
03/05/2024	13:33:14.381	5		72.50
			5	72.50
			5	72.50
03/05/2024	13:32:50.865	100		72.36
			100	72.36
			100	72.36
03/05/2024	13:32:21.059	15		72.49
			15	72.49
			15	72.49
03/05/2024	13:30:56.086	50		71.85
			50	71.85
			50	71.85
03/05/2024	13:28:25.360	29		72.10
			29	72.10
			29	72.10
03/05/2024	13:12:58.197	30		71.82
			30	71.82
			30	71.82
03/05/2024	13:09:31.180	15		71.81
			15	71.81
			15	71.81
03/05/2024	13:05:19.597	100		72.25
			100	72.25
			100	72.25
03/05/2024	13:04:43.875	12		72.25
			12	72.25
			12	72.25
03/05/2024	13:03:24.947	6		72.26
			6	72.26
			6	72.26
03/05/2024	13:00:55.136	103		71.14
			103	71.14
			103	71.14
03/05/2024	13:00:25.163	52		71.13
			52	71.13
			52	71.13
03/05/2024	13:00:25.091	103		71.13
			103	71.13
			103	71.13
03/05/2024	12:59:26.284	30		71.13
			30	71.13
			30	71.13
03/05/2024	12:56:29.074	150		71.01
			150	71.01
			150	71.01
03/05/2024	12:56:15.512	150		71.01
			150	71.01
			150	71.01
03/05/2024	12:56:12.772	50		71.14
			50	71.14
			50	71.14
03/05/2024	12:56:12.631	50		71.21
			50	71.21
			50	71.21
03/05/2024	12:55:03.648	14		71.50
			14	71.50
			14	71.50
03/05/2024	12:53:16.762	100		71.50
			100	71.50
			100	71.50
03/05/2024	12:45:56.421	20		71.70
			20	71.70
			20	71.70
03/05/2024	12:37:01.857	6		71.69
			6	71.69
			6	71.69
03/05/2024	12:35:50.470	1 329		71.59
			1 329	71.59
			1 329	71.59
03/05/2024	12:35:11.719	1 000		71.60
			1 000	71.60
			1 000	71.60
03/05/2024	12:34:44.085	1 000		71.60
			1 000	71.60
			1 000	71.60
03/05/2024	12:34:22.362	150		71.61
			150	71.61
			150	71.61
03/05/2024	12:32:27.772	1 000		71.59
			21	71.59
			1 000	71.59
			979	71.59
03/05/2024	12:32:15.697	1 000		71.61
			1 000	71.61
			1 000	71.61
03/05/2024	12:32:01.628	1 221		71.65
			400	71.65
			821	71.65
			121	71.65
			1 000	71.65
			100	71.65
03/05/2024	12:31:42.667	1 000		71.58
			1 000	71.58
			1 000	71.58
03/05/2024	12:30:19.055	150		71.59
			150	71.59
			150	71.59
03/05/2024	12:27:05.827	37		71.64
			37	71.64
			37	71.64
03/05/2024	12:24:25.505	100		71.64
			100	71.64
			100	71.64
03/05/2024	12:20:55.518	93		71.86
			93	71.86
			93	71.86
03/05/2024	12:20:21.634	50		71.84
			50	71.84
			50	71.84
03/05/2024	12:20:10.502	25		71.85
			25	71.85
			25	71.85
03/05/2024	12:20:10.380	50		71.85
			50	71.85
			50	71.85
03/05/2024	12:20:10.236	43		71.85
			43	71.85
			43	71.85
03/05/2024	12:17:49.786	20		71.79
			20	71.79
			20	71.79
03/05/2024	12:16:35.141	30		71.79
			30	71.79
			30	71.79
03/05/2024	12:15:04.894	10		71.11
			10	71.11
			10	71.11
03/05/2024	12:08:38.026	40		71.82
			40	71.82
			40	71.82
03/05/2024	12:04:25.451	100		71.50
			100	71.50
			100	71.50
03/05/2024	12:04:09.439	20		71.49
			20	71.49
			20	71.49
03/05/2024	12:02:34.808	14		71.49
			14	71.49
			14	71.49
03/05/2024	12:01:35.995	60		71.49
			60	71.49
			60	71.49
03/05/2024	12:01:12.621	5		71.49
			5	71.49
			5	71.49
03/05/2024	12:01:09.262	4		71.49
			4	71.49
			4	71.49
03/05/2024	12:01:04.330	6		71.49
			6	71.49
			6	71.49
03/05/2024	11:59:59.092	69		71.49
			69	71.49
			69	71.49
03/05/2024	11:59:41.089	71		71.49
			71	71.49
			71	71.49
03/05/2024	11:57:12.966	10		71.49
			10	71.49
			10	71.49
03/05/2024	11:53:29.393	6		71.11
			6	71.11
			6	71.11
03/05/2024	11:38:16.409	30		72.00
			30	72.00
			30	72.00
03/05/2024	11:38:16.276	49		71.99
			49	71.99
			49	71.99
03/05/2024	11:33:47.292	30		71.99
			30	71.99
			30	71.99
03/05/2024	11:31:58.076	83		71.02
			83	71.02
			83	71.02
03/05/2024	11:31:43.246	150		71.07
			150	71.07
			150	71.07
03/05/2024	11:30:28.852	150		71.00
			150	71.00
			150	71.00
03/05/2024	11:30:12.630	150		70.80
			150	70.80
			150	70.80
03/05/2024	11:30:08.698	150		70.79
			150	70.79
			150	70.79
03/05/2024	11:30:08.216	75		70.79
			75	70.79
			75	70.79
03/05/2024	11:30:08.167	150		70.79
			150	70.79
			150	70.79
03/05/2024	11:30:07.418	100		70.70
			100	70.70
			100	70.70
03/05/2024	11:26:10.392	30		70.69
			30	70.69
			30	70.69
03/05/2024	11:21:59.245	5		70.61
			5	70.61
			5	70.61
03/05/2024	11:18:52.469	100		70.79
			100	70.79
			100	70.79
03/05/2024	11:16:59.320	4		70.79
			4	70.79
			4	70.79
03/05/2024	11:16:20.235	30		70.31
			30	70.31
			30	70.31
03/05/2024	11:16:20.083	30		70.79
			30	70.79
			30	70.79
03/05/2024	11:15:47.246	142		70.79
			142	70.79
			142	70.79
03/05/2024	11:08:50.466	8		70.79
			8	70.79
			8	70.79
03/05/2024	11:06:36.930	45		70.79
			45	70.79
			45	70.79
03/05/2024	11:06:14.296	15		70.79
			15	70.79
			15	70.79
03/05/2024	11:05:47.399	5		70.79
			5	70.79
			5	70.79
03/05/2024	11:04:15.184	17		70.79
			17	70.79
			17	70.79
03/05/2024	11:01:22.801	21		70.63
			21	70.63
			21	70.63
03/05/2024	10:59:37.093	6		70.79
			6	70.79
			6	70.79
03/05/2024	10:54:17.873	36		70.79
			36	70.79
			36	70.79
03/05/2024	10:54:01.458	60		70.79
			60	70.79
			60	70.79
03/05/2024	10:49:38.603	14		70.79
			14	70.79
			14	70.79
03/05/2024	10:49:01.635	50		70.21
			50	70.21
			50	70.21
03/05/2024	10:46:48.746	19		70.79
			19	70.79
			19	70.79
03/05/2024	10:44:00.299	22		70.79
			22	70.79
			22	70.79
03/05/2024	10:41:52.653	10		70.79
			10	70.79
			10	70.79
03/05/2024	10:38:20.923	40		70.99
			40	70.99
			40	70.99
03/05/2024	10:37:39.075	15		70.99
			15	70.99
			15	70.99
03/05/2024	10:31:34.024	14		70.63
			14	70.63
			14	70.63
03/05/2024	10:30:53.979	50		70.62
			50	70.62
			50	70.62
03/05/2024	10:28:45.998	10		71.99
			10	71.99
			10	71.99
03/05/2024	10:27:28.691	200		70.50
			200	70.50
			200	70.50
03/05/2024	10:26:27.628	150		70.49
			150	70.49
			150	70.49
03/05/2024	10:25:19.586	30		70.19
			30	70.19
			30	70.19
03/05/2024	10:25:04.592	24		70.23
			24	70.23
			24	70.23
03/05/2024	10:25:00.576	15		70.00
			15	70.00
			15	70.00
03/05/2024	10:24:56.481	50		70.01
			50	70.01
			50	70.01
03/05/2024	10:24:09.727	30		69.80
			30	69.80
			30	69.80
03/05/2024	10:23:06.053	100		70.10
			100	70.10
			100	70.10
03/05/2024	10:22:41.501	30		70.00
			30	70.00
			30	70.00
03/05/2024	10:22:32.533	64		70.10
			25	70.10
			39	70.10
			64	70.10
03/05/2024	10:22:26.017	64		70.11
			64	70.11
			64	70.11
03/05/2024	10:22:25.471	21		69.80
			20	69.80
			15	69.80
			1	69.80
			6	69.80
03/05/2024	10:22:25.443	13		69.80
			1	69.80
			2	69.80
			13	69.80
			10	69.80
03/05/2024	10:22:09.846	570		70.30
			15	70.30
			570	70.30
			300	70.30
			8	70.30
			7	70.30
			40	70.30
			200	70.30
03/05/2024	10:21:18.692	10		70.74
			10	70.74
			10	70.74
03/05/2024	10:21:15.005	25		70.80
			25	70.80
			25	70.80
03/05/2024	10:20:53.902	3		70.83
			3	70.83
			3	70.83
03/05/2024	10:20:53.777	20		71.00
			20	71.00
			10	71.00
			10	71.00
03/05/2024	10:20:40.786	10		71.10
			10	71.10
			10	71.10
03/05/2024	10:20:40.710	50		71.11
			50	71.11
			50	71.11
03/05/2024	10:19:44.499	20		71.55
			20	71.55
			20	71.55
03/05/2024	10:16:10.181	5		71.39
			5	71.39
			5	71.39
03/05/2024	10:15:14.928	3		71.50
			3	71.50
			3	71.50
03/05/2024	10:15:14.768	49		71.51
			49	71.51
			49	71.51
03/05/2024	10:14:52.603	10		71.88
			10	71.88
			10	71.88
03/05/2024	10:12:32.435	14		72.45
			14	72.45
			14	72.45
03/05/2024	10:10:41.603	25		72.69
			25	72.69
			25	72.69
03/05/2024	10:09:54.339	20		72.42
			20	72.42
			20	72.42
03/05/2024	10:06:33.920	280		72.00
			280	72.00
			280	72.00
03/05/2024	10:06:23.388	220		72.00
			70	72.00
			150	72.00
			220	72.00
03/05/2024	10:04:51.622	10		71.94
			10	71.94
			10	71.94
03/05/2024	10:03:00.963	180		71.94
			180	71.94
			180	71.94
03/05/2024	10:02:27.756	28		71.99
			28	71.99
			28	71.99
03/05/2024	10:02:20.315	200		71.75
			200	71.75
			200	71.75
03/05/2024	10:02:05.469	150		71.60
			150	71.60
			150	71.60
03/05/2024	10:01:59.132	150		71.59
			150	71.59
			150	71.59
03/05/2024	10:01:52.082	150		71.46
			150	71.46
			150	71.46
03/05/2024	10:01:44.134	100		71.46
			100	71.46
			100	71.46
03/05/2024	09:58:09.242	20		71.39
			20	71.39
			20	71.39
03/05/2024	09:56:21.166	14		71.39
			14	71.39
			14	71.39
03/05/2024	09:54:35.044	10		71.39
			10	71.39
			10	71.39
03/05/2024	09:52:29.154	21		71.39
			21	71.39
			21	71.39
03/05/2024	09:51:46.591	20		71.39
			20	71.39
			20	71.39
03/05/2024	09:49:56.671	28		71.20
			28	71.20
			28	71.20
03/05/2024	09:49:56.621	39		71.20
			39	71.20
			39	71.20
03/05/2024	09:49:28.774	100		71.39
			100	71.39
			100	71.39
03/05/2024	09:46:51.850	14		71.39
			14	71.39
			14	71.39
03/05/2024	09:46:22.192	30		71.39
			30	71.39
			30	71.39
03/05/2024	09:45:03.716	5		71.21
			5	71.21
			5	71.21
03/05/2024	09:44:54.922	10		71.59
			10	71.59
			10	71.59
03/05/2024	09:43:19.381	10		71.59
			10	71.59
			10	71.59
03/05/2024	09:42:21.489	8		71.31
			8	71.31
			8	71.31
03/05/2024	09:41:26.438	50		71.31
			50	71.31
			50	71.31
03/05/2024	09:41:25.811	30		71.50
			30	71.50
			30	71.50
03/05/2024	09:37:09.326	100		71.50
			100	71.50
			100	71.50
03/05/2024	09:36:55.821	10		71.50
			10	71.50
			10	71.50
03/05/2024	09:31:49.740	10		71.50
			10	71.50
			10	71.50
03/05/2024	09:31:02.310	50		71.50
			50	71.50
			50	71.50
03/05/2024	09:30:22.429	50		71.50
			50	71.50
			50	71.50
03/05/2024	09:29:01.407	150		71.20
			150	71.20
			150	71.20
03/05/2024	09:29:01.008	110		71.20
			110	71.20
			110	71.20
03/05/2024	09:28:50.872	150		71.30
			150	71.30
			150	71.30
03/05/2024	09:28:26.759	150		71.30
			150	71.30
			150	71.30
03/05/2024	09:28:09.531	8		71.59
			8	71.59
			8	71.59
03/05/2024	09:26:07.613	10		71.59
			10	71.59
			10	71.59
03/05/2024	09:24:15.868	70		71.59
			70	71.59
			70	71.59
03/05/2024	09:22:52.851	7		71.59
			7	71.59
			7	71.59
03/05/2024	09:22:21.230	25		71.59
			25	71.59
			25	71.59
03/05/2024	09:21:52.319	3		71.59
			3	71.59
			3	71.59
03/05/2024	09:17:07.718	15		71.74
			15	71.74
			15	71.74
03/05/2024	09:15:35.550	7		71.50
			7	71.50
			7	71.50
03/05/2024	09:15:29.804	2		71.60
			2	71.60
			2	71.60
03/05/2024	09:15:21.465	41		71.30
			41	71.30
			41	71.30
03/05/2024	09:13:08.815	150		71.40
			150	71.40
			150	71.40
03/05/2024	09:13:08.224	150		71.60
			150	71.60
			150	71.60
03/05/2024	09:12:57.802	21		71.59
			21	71.59
			21	71.59
03/05/2024	09:11:16.663	75		71.59
			75	71.59
			75	71.59
03/05/2024	09:10:53.303	20		71.59
			20	71.59
			20	71.59
03/05/2024	09:10:47.813	17		71.40
			17	71.40
			17	71.40
03/05/2024	09:08:34.746	150		71.40
			150	71.40
			150	71.40
03/05/2024	09:08:34.281	125		71.59
			125	71.59
			125	71.59
03/05/2024	09:06:33.451	30		71.50
			30	71.50
			30	71.50
03/05/2024	09:06:25.871	150		71.51
			150	71.51
			150	71.51
03/05/2024	09:06:25.368	100		71.59
			100	71.59
			100	71.59
03/05/2024	09:06:10.892	21		71.59
			21	71.59
			21	71.59
03/05/2024	09:05:55.832	49		71.51
			49	71.51
			49	71.51
03/05/2024	09:05:47.557	89		71.51
			49	71.51
			40	71.51
			89	71.51
03/05/2024	09:05:18.327	150		71.59
			150	71.59
			150	71.59
03/05/2024	09:01:16.330	49		71.51
			49	71.51
			49	71.51
03/05/2024	09:01:15.927	15		71.59
			15	71.59
			15	71.59
03/05/2024	08:58:17.054	15		71.59
			15	71.59
			15	71.59
03/05/2024	08:57:07.828	40		71.54
			40	71.54
			40	71.54
03/05/2024	08:56:57.095	49		71.51
			49	71.51
			49	71.51
03/05/2024	08:56:19.655	25		71.30
			25	71.30
			25	71.30
03/05/2024	08:55:49.055	10		71.59
			10	71.59
			10	71.59
03/05/2024	08:55:20.638	250		71.59
			12	71.59
			250	71.59
			238	71.59
03/05/2024	08:54:15.714	150		71.59
			150	71.59
			150	71.59
03/05/2024	08:52:23.469	15		71.59
			15	71.59
			15	71.59
03/05/2024	08:49:51.942	23		71.59
			23	71.59
			23	71.59
03/05/2024	08:48:06.118	50		71.59
			50	71.59
			50	71.59
03/05/2024	08:40:54.227	40		71.74
			40	71.74
			40	71.74
03/05/2024	08:38:44.123	60		71.74
			60	71.74
			60	71.74
03/05/2024	08:37:42.671	54		71.74
			54	71.74
			54	71.74
03/05/2024	08:36:43.019	30		71.50
			30	71.50
			30	71.50
03/05/2024	08:36:27.121	100		71.40
			100	71.40
			100	71.40
03/05/2024	08:36:10.475	100		71.41
			100	71.41
			100	71.41
03/05/2024	08:35:09.986	60		71.41
			60	71.41
			60	71.41
03/05/2024	08:34:47.479	3		71.74
			3	71.74
			3	71.74
03/05/2024	08:33:27.487	75		71.49
			75	71.49
			75	71.49
03/05/2024	08:33:25.080	100		71.41
			100	71.41
			100	71.41
03/05/2024	08:33:24.605	30		71.49
			30	71.49
			30	71.49
03/05/2024	08:31:05.909	15		71.49
			15	71.49
			15	71.49
03/05/2024	08:28:11.586	150		71.20
			150	71.20
			150	71.20
03/05/2024	08:28:11.011	30		71.49
			30	71.49
			30	71.49
03/05/2024	08:27:54.941	150		71.40
			150	71.40
			150	71.40
03/05/2024	08:27:47.457	11		71.39
			11	71.39
			11	71.39
03/05/2024	08:26:24.184	10		71.39
			10	71.39
			10	71.39
03/05/2024	08:25:17.143	14		71.39
			14	71.39
			14	71.39
03/05/2024	08:24:58.786	140		71.39
			140	71.39
			140	71.39
03/05/2024	08:24:44.239	50		71.39
			50	71.39
			50	71.39
03/05/2024	08:24:36.532	30		71.39
			30	71.39
			30	71.39
03/05/2024	08:23:13.145	60		71.01
			60	71.01
			60	71.01
03/05/2024	08:21:12.762	20		71.39
			20	71.39
			20	71.39
03/05/2024	08:19:48.750	15		71.49
			15	71.49
			15	71.49
03/05/2024	08:16:38.561	28		71.49
			28	71.49
			28	71.49
03/05/2024	08:15:37.551	16		71.49
			16	71.49
			16	71.49
03/05/2024	08:14:56.057	4		71.49
			4	71.49
			4	71.49
03/05/2024	08:13:55.062	90		71.01
			90	71.01
			90	71.01
03/05/2024	08:13:35.222	10		71.49
			10	71.49
			10	71.49
03/05/2024	08:12:41.957	31		71.49
			31	71.49
			31	71.49
03/05/2024	08:12:39.290	15		71.49
			15	71.49
			15	71.49
03/05/2024	08:11:41.133	15		71.49
			15	71.49
			15	71.49
03/05/2024	08:08:52.917	25		71.11
			25	71.11
			25	71.11
03/05/2024	08:08:41.662	10		71.49
			10	71.49
			10	71.49
03/05/2024	08:06:27.513	20		71.74
			20	71.74
			20	71.74
03/05/2024	08:05:57.091	15		71.74
			15	71.74
			15	71.74
03/05/2024	08:05:40.038	12		71.01
			12	71.01
			12	71.01
03/05/2024	08:05:11.795	45		71.01
			45	71.01
			45	71.01
03/05/2024	08:03:32.032	50		70.81
			50	70.81
			50	70.81
03/05/2024	08:00:45.501	25		71.99
			25	71.99
			25	71.99
03/05/2024	08:00:19.402	93		70.81
			16	70.81
			93	70.81
			50	70.81
			6	70.81
			7	70.81
			14	70.81
03/05/2024	08:00:18.048	901		70.81
			653	70.81
			20	70.81
			1	70.81
			3	70.81
			23	70.81
			30	70.81
			90	70.81
			4	70.81
			12	70.81
			140	70.81
			3	70.81
			29	70.81
			9	70.81
			85	70.81
			49	70.81
			20	70.81
			135	70.81
			60	70.81
			15	70.81
			12	70.81
			22	70.81
			15	70.81
			17	70.81
			38	70.81
			32	70.81
			20	70.81
			20	70.81
			40	70.81
			25	70.81
			25	70.81
			30	70.81
			19	70.81
			11	70.81
			40	70.81
			10	70.81
			10	70.81
			10	70.81
			15	70.81
			10	70.81
03/05/2024	08:00:09.221	857		71.49
			18	71.49
			20	71.49
			25	71.49
			24	71.49
			7	71.49
			72	71.49
			46	71.49
			4	71.49
			50	71.49
			100	71.49
			2	71.49
			20	71.49
			206	71.49
			4	71.49
			20	71.49
			7	71.49
			135	71.49
			30	71.49
			4	71.49
			50	71.49
			837	71.49
			13	71.49
			20	71.49

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

Daimler Truck Holding AG Bid: 40.69 / Ask: 40.71
Volume: 426 844
-4.66%

Top 5 Turnover

Realtime Quotes
Last Update:
03/05/2024 @ 14:27:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice