Walt Disney Co.

299

262

102.36

Date Time Volume Order Volume Price
26/09/2022 21:41:08.037 60   102.36
      60 102.36
      60 102.36
26/09/2022 21:38:15.259 20   102.30
      20 102.30
      20 102.30
26/09/2022 21:32:34.591 25   102.20
      25 102.20
      25 102.20
26/09/2022 21:32:05.270 5   102.10
      5 102.10
      5 102.10
26/09/2022 21:30:13.707 50   102.22
      50 102.22
      50 102.22
26/09/2022 21:21:27.055 8   102.44
      8 102.44
      8 102.44
26/09/2022 21:20:26.159 10   102.62
      10 102.62
      10 102.62
26/09/2022 21:03:12.980 3   102.62
      3 102.62
      3 102.62
26/09/2022 21:02:40.502 20   102.50
      20 102.50
      20 102.50
26/09/2022 21:00:05.408 10   102.56
      10 102.56
      10 102.56
26/09/2022 20:50:02.219 5   102.82
      5 102.82
      5 102.82
26/09/2022 20:44:36.280 6   102.40
      6 102.40
      6 102.40
26/09/2022 20:30:57.783 4   102.48
      4 102.48
      4 102.48
26/09/2022 20:25:11.639 1   102.56
      1 102.56
      1 102.56
26/09/2022 20:21:36.368 30   102.60
      30 102.60
      30 102.60
26/09/2022 19:59:34.013 2   102.58
      2 102.58
      2 102.58
26/09/2022 19:58:18.252 100   102.64
      100 102.64
      100 102.64
26/09/2022 19:53:42.525 5   102.74
      5 102.74
      5 102.74
26/09/2022 19:48:20.966 2   102.64
      2 102.64
      2 102.64
26/09/2022 19:44:48.737 30   102.64
      30 102.64
      30 102.64
26/09/2022 19:40:03.920 5   102.70
      5 102.70
      5 102.70
26/09/2022 19:38:13.750 5   102.72
      5 102.72
      5 102.72
26/09/2022 19:31:40.542 80   102.46
      80 102.46
      80 102.46
26/09/2022 19:14:54.907 9   102.36
      9 102.36
      9 102.36
26/09/2022 19:11:48.398 100   102.58
      100 102.58
      100 102.58
26/09/2022 19:10:22.859 5   102.60
      5 102.60
      5 102.60
26/09/2022 19:07:37.245 8   102.44
      8 102.44
      8 102.44
26/09/2022 19:05:23.611 6   102.58
      6 102.58
      6 102.58
26/09/2022 19:02:26.191 3   102.76
      3 102.76
      3 102.76
26/09/2022 18:57:16.000 10   102.72
      10 102.72
      10 102.72
26/09/2022 18:48:54.443 5   102.42
      5 102.42
      5 102.42
26/09/2022 18:39:19.620 1   102.32
      1 102.32
      1 102.32
26/09/2022 18:34:46.794 8   102.24
      8 102.24
      8 102.24
26/09/2022 18:28:17.673 10   102.42
      10 102.42
      10 102.42
26/09/2022 18:27:49.027 300   102.50
      300 102.50
      300 102.50
26/09/2022 18:27:03.403 1   102.60
      1 102.60
      1 102.60
26/09/2022 18:25:45.771 13   102.46
      13 102.46
      13 102.46
26/09/2022 18:09:24.614 4   102.74
      4 102.74
      4 102.74
26/09/2022 18:08:49.092 50   102.70
      50 102.70
      50 102.70
26/09/2022 18:06:55.741 30   102.60
      30 102.60
      30 102.60
26/09/2022 18:05:22.145 4   102.80
      4 102.80
      4 102.80
26/09/2022 18:03:45.429 4   102.86
      4 102.86
      4 102.86
26/09/2022 18:02:51.814 5   102.90
      5 102.90
      5 102.90
26/09/2022 17:59:35.392 8   102.96
      8 102.96
      8 102.96
26/09/2022 17:55:06.304 15   102.92
      15 102.92
      15 102.92
26/09/2022 17:51:20.085 40   102.78
      40 102.78
      40 102.78
26/09/2022 17:48:33.888 100   102.90
      100 102.90
      100 102.90
26/09/2022 17:44:23.707 5   102.88
      5 102.88
      5 102.88
26/09/2022 17:39:43.543 7   102.68
      7 102.68
      7 102.68
26/09/2022 17:38:56.000 8   102.82
      8 102.82
      8 102.82
26/09/2022 17:35:09.486 10   102.80
      10 102.80
      10 102.80
26/09/2022 17:29:13.482 65   102.60
      65 102.60
      65 102.60
26/09/2022 17:18:58.444 35   102.70
      35 102.70
      35 102.70
26/09/2022 17:18:13.715 1   102.72
      1 102.72
      1 102.72
26/09/2022 17:16:44.340 20   102.80
      20 102.80
      20 102.80
26/09/2022 17:13:59.752 10   102.78
      10 102.78
      10 102.78
26/09/2022 17:09:42.728 3   102.68
      3 102.68
      3 102.68
26/09/2022 17:07:51.248 5   102.88
      5 102.88
      5 102.88
26/09/2022 17:05:50.948 14   103.00
      14 103.00
      14 103.00
26/09/2022 17:05:25.562 17   103.04
      17 103.04
      17 103.04
26/09/2022 17:04:49.437 4   103.14
      4 103.14
      4 103.14
26/09/2022 17:04:36.889 10   103.26
      10 103.26
      10 103.26
26/09/2022 17:04:28.197 1   103.18
      1 103.18
      1 103.18
26/09/2022 17:04:09.003 10   103.16
      10 103.16
      10 103.16
26/09/2022 16:59:05.166 170   103.40
      170 103.40
      170 103.40
26/09/2022 16:53:18.043 1   103.14
      1 103.14
      1 103.14
26/09/2022 16:47:25.670 20   103.16
      20 103.16
      20 103.16
26/09/2022 16:44:13.179 59   103.30
      59 103.30
      59 103.30
26/09/2022 16:42:18.669 128   103.18
      128 103.18
      128 103.18
26/09/2022 16:40:43.865 20   103.30
      20 103.30
      20 103.30
26/09/2022 16:38:32.559 40   103.24
      40 103.24
      40 103.24
26/09/2022 16:19:48.351 10   103.98
      10 103.98
      10 103.98
26/09/2022 16:14:56.531 10   103.70
      10 103.70
      10 103.70
26/09/2022 16:12:43.225 5   103.50
      5 103.50
      5 103.50
26/09/2022 16:12:22.449 28   103.50
      28 103.50
      28 103.50
26/09/2022 16:09:52.571 4   103.60
      4 103.60
      4 103.60
26/09/2022 16:09:35.950 33   103.66
      33 103.66
      33 103.66
26/09/2022 16:09:14.135 10   103.64
      10 103.64
      10 103.64
26/09/2022 16:07:56.442 6   103.64
      6 103.64
      6 103.64
26/09/2022 16:06:38.141 3   103.80
      3 103.80
      3 103.80
26/09/2022 16:05:04.567 10   103.70
      10 103.70
      10 103.70
26/09/2022 16:01:15.037 10   103.72
      10 103.72
      10 103.72
26/09/2022 16:00:53.995 7   103.92
      7 103.92
      7 103.92
26/09/2022 16:00:35.060 10   103.68
      10 103.68
      10 103.68
26/09/2022 15:59:45.343 15   103.72
      15 103.72
      15 103.72
26/09/2022 15:57:16.167 12   103.86
      12 103.86
      12 103.86
26/09/2022 15:55:19.560 20   103.64
      20 103.64
      20 103.64
26/09/2022 15:54:34.709 7   103.68
      7 103.68
      7 103.68
26/09/2022 15:54:12.696 19   103.78
      19 103.78
      19 103.78
26/09/2022 15:53:32.997 8   103.72
      8 103.72
      8 103.72
26/09/2022 15:51:16.286 10   103.80
      10 103.80
      10 103.80
26/09/2022 15:50:36.096 5   103.86
      5 103.86
      5 103.86
26/09/2022 15:49:25.553 100   103.58
      100 103.58
      100 103.58
26/09/2022 15:48:28.098 27   103.76
      27 103.76
      27 103.76
26/09/2022 15:48:27.565 32   103.76
      32 103.76
      32 103.76
26/09/2022 15:47:45.467 3   103.70
      3 103.70
      3 103.70
26/09/2022 15:44:45.301 18   103.28
      18 103.28
      18 103.28
26/09/2022 15:44:44.823 19   103.28
      19 103.28
      19 103.28
26/09/2022 15:44:44.287 18   103.28
      18 103.28
      18 103.28
26/09/2022 15:44:43.738 18   103.30
      18 103.30
      18 103.30
26/09/2022 15:44:43.205 18   103.32
      18 103.32
      18 103.32
26/09/2022 15:42:19.426 2   103.52
      2 103.52
      2 103.52
26/09/2022 15:40:22.124 14   103.82
      14 103.82
      14 103.82
26/09/2022 15:40:21.567 28   103.82
      28 103.82
      28 103.82
26/09/2022 15:40:20.969 14   103.86
      14 103.86
      14 103.86
26/09/2022 15:40:20.416 15   103.86
      15 103.86
      15 103.86
26/09/2022 15:40:19.930 28   103.90
      28 103.90
      28 103.90
26/09/2022 15:40:19.391 17   103.90
      17 103.90
      17 103.90
26/09/2022 15:40:18.865 14   103.90
      14 103.90
      14 103.90
26/09/2022 15:40:18.354 15   103.90
      15 103.90
      15 103.90
26/09/2022 15:40:17.873 18   103.92
      18 103.92
      18 103.92
26/09/2022 15:40:17.311 26   103.92
      26 103.92
      26 103.92
26/09/2022 15:40:16.775 14   103.92
      14 103.92
      14 103.92
26/09/2022 15:40:16.230 14   103.90
      14 103.90
      14 103.90
26/09/2022 15:40:15.722 14   103.90
      14 103.90
      14 103.90
26/09/2022 15:40:15.246 14   103.90
      14 103.90
      14 103.90
26/09/2022 15:40:14.741 160   103.92
      160 103.92
      160 103.92
26/09/2022 15:40:14.158 20   103.92
      20 103.92
      20 103.92
26/09/2022 15:40:13.601 34   103.92
      34 103.92
      34 103.92
26/09/2022 15:40:12.950 17   103.92
      17 103.92
      17 103.92
26/09/2022 15:40:12.394 14   103.88
      14 103.88
      14 103.88
26/09/2022 15:38:41.013 1   103.72
      1 103.72
      1 103.72
26/09/2022 15:37:35.056 4   103.96
      4 103.96
      4 103.96
26/09/2022 15:36:12.179 5   104.00
      5 104.00
      5 104.00
26/09/2022 15:33:46.942 5   103.60
      5 103.60
      5 103.60
26/09/2022 15:31:16.379 15   103.00
      15 103.00
      15 103.00
26/09/2022 15:28:32.202 29   102.54
      29 102.54
      29 102.54
26/09/2022 15:27:33.895 5   102.48
      5 102.48
      5 102.48
26/09/2022 15:25:41.271 73   102.36
      73 102.36
      73 102.36
26/09/2022 15:21:27.700 100   102.60
      100 102.60
      100 102.60
26/09/2022 15:19:54.854 22   102.60
      18 102.60
      4 102.60
      22 102.60
26/09/2022 15:14:22.140 30   102.32
      30 102.32
      30 102.32
26/09/2022 15:12:58.555 50   102.68
      50 102.68
      50 102.68
26/09/2022 15:10:36.220 12   102.24
      12 102.24
      12 102.24
26/09/2022 15:06:59.325 47   102.44
      47 102.44
      47 102.44
26/09/2022 15:06:48.748 8   102.66
      8 102.66
      8 102.66
26/09/2022 15:05:39.973 20   102.66
      20 102.66
      20 102.66
26/09/2022 15:03:31.168 6   102.82
      6 102.82
      6 102.82
26/09/2022 14:55:18.606 5   102.50
      5 102.50
      5 102.50
26/09/2022 14:54:09.465 23   102.46
      23 102.46
      23 102.46
26/09/2022 14:54:00.398 200   102.54
      200 102.54
      200 102.54
26/09/2022 14:52:11.788 22   102.68
      22 102.68
      22 102.68
26/09/2022 14:51:13.648 16   102.42
      16 102.42
      16 102.42
26/09/2022 14:44:53.159 95   102.16
      95 102.16
      95 102.16
26/09/2022 14:43:32.440 5   102.16
      5 102.16
      5 102.16
26/09/2022 14:27:16.363 3   102.28
      3 102.28
      3 102.28
26/09/2022 14:22:22.380 5   102.16
      5 102.16
      5 102.16
26/09/2022 14:17:53.511 4   102.12
      4 102.12
      4 102.12
26/09/2022 14:11:13.859 20   102.50
      20 102.50
      20 102.50
26/09/2022 14:09:29.519 1   102.40
      1 102.40
      1 102.40
26/09/2022 14:05:50.924 5   102.56
      5 102.56
      5 102.56
26/09/2022 14:05:39.788 13   102.54
      13 102.54
      13 102.54
26/09/2022 14:01:48.368 100   102.86
      100 102.86
      100 102.86
26/09/2022 14:00:06.783 8   102.50
      8 102.50
      8 102.50
26/09/2022 13:57:15.150 70   102.58
      70 102.58
      70 102.58
26/09/2022 13:49:12.038 3   102.56
      3 102.56
      3 102.56
26/09/2022 13:49:08.077 70   102.56
      70 102.56
      70 102.56
26/09/2022 13:45:49.963 4   102.56
      4 102.56
      4 102.56
26/09/2022 13:43:01.016 30   102.44
      30 102.44
      30 102.44
26/09/2022 13:29:46.459 1   102.68
      1 102.68
      1 102.68
26/09/2022 13:24:16.635 100   102.54
      100 102.54
      100 102.54
26/09/2022 13:19:20.230 4   102.64
      4 102.64
      4 102.64
26/09/2022 13:06:32.634 10   102.80
      10 102.80
      10 102.80
26/09/2022 13:04:59.956 8   102.42
      8 102.42
      8 102.42
26/09/2022 13:03:17.808 8   102.36
      8 102.36
      8 102.36
26/09/2022 13:00:24.820 13   102.26
      13 102.26
      13 102.26
26/09/2022 12:58:50.984 20   102.36
      20 102.36
      20 102.36
26/09/2022 12:54:51.982 100   102.30
      100 102.30
      100 102.30
26/09/2022 12:37:08.883 6   102.76
      6 102.76
      6 102.76
26/09/2022 12:36:57.564 194   102.66
      194 102.66
      194 102.66
26/09/2022 12:29:07.170 15   102.30
      15 102.30
      15 102.30
26/09/2022 12:21:23.343 146   102.46
      146 102.46
      146 102.46
26/09/2022 12:14:08.716 200   101.90
      200 101.90
      200 101.90
26/09/2022 12:12:04.999 32   101.82
      32 101.82
      32 101.82
26/09/2022 12:11:56.105 1   101.66
      1 101.66
      1 101.66
26/09/2022 12:11:20.382 28   101.64
      28 101.64
      28 101.64
26/09/2022 12:11:12.709 200   101.64
      200 101.64
      200 101.64
26/09/2022 12:11:01.366 100   101.68
      72 101.68
      100 101.68
      28 101.68
26/09/2022 12:08:22.105 3   101.68
      3 101.68
      3 101.68
26/09/2022 12:06:53.553 29   101.90
      29 101.90
      29 101.90
26/09/2022 12:04:52.447 32   102.10
      32 102.10
      32 102.10
26/09/2022 12:04:40.437 24   102.10
      24 102.10
      24 102.10
26/09/2022 12:00:41.906 40   102.00
      40 102.00
      40 102.00
26/09/2022 11:59:30.342 10   101.98
      10 101.98
      10 101.98
26/09/2022 11:55:50.167 200   102.10
      200 102.10
      200 102.10
26/09/2022 11:53:06.009 150   101.80
      150 101.80
      150 101.80
26/09/2022 11:41:19.969 26   102.16
      26 102.16
      26 102.16
26/09/2022 11:41:13.511 47   102.00
      47 102.00
      47 102.00
26/09/2022 11:41:13.462 150   102.00
      150 102.00
      150 102.00
26/09/2022 11:37:43.596 15   102.56
      15 102.56
      15 102.56
26/09/2022 11:31:37.213 10   102.50
      10 102.50
      5 102.50
      5 102.50
26/09/2022 11:30:24.472 30   102.44
      30 102.44
      30 102.44
26/09/2022 11:22:03.655 2   102.66
      2 102.66
      2 102.66
26/09/2022 11:13:31.165 10   102.58
      10 102.58
      10 102.58
26/09/2022 11:07:48.495 16   102.26
      16 102.26
      16 102.26
26/09/2022 11:06:00.229 80   102.44
      80 102.44
      80 102.44
26/09/2022 11:05:08.067 160   102.46
      160 102.46
      160 102.46
26/09/2022 11:02:25.020 45   102.92
      45 102.92
      45 102.92
26/09/2022 11:01:50.019 15   102.52
      15 102.52
      15 102.52
26/09/2022 10:58:42.580 4   102.52
      4 102.52
      4 102.52
26/09/2022 10:55:51.565 9   102.98
      9 102.98
      9 102.98
26/09/2022 10:53:37.509 60   103.10
      60 103.10
      60 103.10
26/09/2022 10:53:35.108 25   102.92
      25 102.92
      25 102.92
26/09/2022 10:52:01.890 44   103.12
      44 103.12
      44 103.12
26/09/2022 10:50:42.424 3   102.70
      3 102.70
      3 102.70
26/09/2022 10:46:23.327 5   102.68
      5 102.68
      5 102.68
26/09/2022 10:38:06.768 12   103.02
      12 103.02
      12 103.02
26/09/2022 10:34:17.825 10   103.00
      10 103.00
      10 103.00
26/09/2022 10:31:57.491 100   103.04
      100 103.04
      100 103.04
26/09/2022 10:31:28.957 194   103.02
      194 103.02
      194 103.02
26/09/2022 10:30:57.459 194   103.02
      194 103.02
      25 103.02
      169 103.02
26/09/2022 10:29:58.757 7   102.80
      7 102.80
      7 102.80
26/09/2022 10:29:16.821 20   102.68
      20 102.68
      20 102.68
26/09/2022 10:27:07.425 9   103.00
      9 103.00
      9 103.00
26/09/2022 10:25:12.321 1   102.94
      1 102.94
      1 102.94
26/09/2022 10:23:58.463 15   102.52
      15 102.52
      15 102.52
26/09/2022 10:22:54.198 194   102.84
      194 102.84
      194 102.84
26/09/2022 10:16:09.666 5   102.26
      5 102.26
      5 102.26
26/09/2022 10:15:30.294 8   102.30
      8 102.30
      8 102.30
26/09/2022 10:10:15.884 55   102.54
      55 102.54
      55 102.54
26/09/2022 10:10:03.373 597   102.20
      597 102.20
      305 102.20
      292 102.20
26/09/2022 10:09:49.165 220   102.42
      200 102.42
      220 102.42
      20 102.42
26/09/2022 10:09:49.025 120   102.52
      50 102.52
      120 102.52
      70 102.52
26/09/2022 10:02:17.795 10   102.90
      10 102.90
      10 102.90
26/09/2022 10:02:02.071 17   102.86
      17 102.86
      17 102.86
26/09/2022 10:00:01.499 200   102.96
      200 102.96
      200 102.96
26/09/2022 09:59:56.158 9   102.52
      9 102.52
      9 102.52
26/09/2022 09:57:51.840 5   102.98
      5 102.98
      5 102.98
26/09/2022 09:52:45.212 3   103.08
      3 103.08
      3 103.08
26/09/2022 09:48:39.540 10   102.74
      10 102.74
      10 102.74
26/09/2022 09:46:15.127 58   103.00
      15 103.00
      8 103.00
      15 103.00
      58 103.00
      20 103.00
26/09/2022 09:46:10.970 54   102.98
      54 102.98
      54 102.98
26/09/2022 09:33:13.281 8   102.78
      8 102.78
      8 102.78
26/09/2022 09:30:12.450 50   102.98
      50 102.98
      50 102.98
26/09/2022 09:29:58.866 42   102.82
      42 102.82
      42 102.82
26/09/2022 09:29:38.729 2   102.98
      2 102.98
      2 102.98
26/09/2022 09:29:12.494 50   102.72
      50 102.72
      50 102.72
26/09/2022 09:28:25.721 195   102.96
      195 102.96
      195 102.96
26/09/2022 09:24:28.582 100   102.98
      100 102.98
      100 102.98
26/09/2022 09:10:55.333 65   102.64
      65 102.64
      65 102.64
26/09/2022 09:10:50.564 50   102.62
      50 102.62
      50 102.62
26/09/2022 09:10:20.544 30   102.62
      30 102.62
      30 102.62
26/09/2022 09:00:25.048 50   102.22
      50 102.22
      50 102.22
26/09/2022 08:55:55.074 20   102.22
      20 102.22
      20 102.22
26/09/2022 08:55:48.426 26   102.22
      26 102.22
      26 102.22
26/09/2022 08:54:27.647 35   102.26
      35 102.26
      35 102.26
26/09/2022 08:50:45.617 28   102.58
      28 102.58
      28 102.58
26/09/2022 08:48:15.689 49   102.32
      49 102.32
      49 102.32
26/09/2022 08:46:21.638 20   102.50
      20 102.50
      20 102.50
26/09/2022 08:40:14.245 10   102.58
      10 102.58
      10 102.58
26/09/2022 08:33:09.544 1   102.22
      1 102.22
      1 102.22
26/09/2022 08:26:59.245 100   102.22
      100 102.22
      100 102.22
26/09/2022 08:26:59.046 20   102.22
      20 102.22
      20 102.22
26/09/2022 08:26:50.293 195   102.26
      195 102.26
      195 102.26
26/09/2022 08:16:16.889 18   102.46
      18 102.46
      18 102.46
26/09/2022 08:12:18.896 65   102.46
      65 102.46
      65 102.46
26/09/2022 08:09:33.302 40   102.50
      40 102.50
      40 102.50
26/09/2022 08:09:03.358 12   102.50
      12 102.50
      12 102.50
26/09/2022 08:07:42.094 20   102.92
      20 102.92
      20 102.92
26/09/2022 08:03:54.581 22   102.56
      22 102.56
      22 102.56
26/09/2022 08:02:18.867 22   102.46
      22 102.46
      22 102.46
26/09/2022 08:00:01.407 178   102.46
      3 102.46
      3 102.46
      18 102.46
      10 102.46
      40 102.46
      10 102.46
      2 102.46
      35 102.46
      5 102.46
      5 102.46
      10 102.46
      49 102.46
      25 102.46
      1 102.46
      64 102.46
      10 102.46
      1 102.46
      7 102.46
      2 102.46
      1 102.46
      20 102.46
      9 102.46
      5 102.46
      11 102.46
      1 102.46
      4 102.46
      2 102.46
      3 102.46
Copyright © 2022 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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)