Tradegate Exchange

Intel Corp.

553

486

29.245

Date	Time	Volume	Order Volume	Price
17/05/2024	21:56:44.357	1 000		29.245
			1 000	29.245
			1 000	29.245
17/05/2024	21:54:43.217	20		29.25
			20	29.25
			20	29.25
17/05/2024	21:46:31.549	270		29.32
			270	29.32
			270	29.32
17/05/2024	21:46:18.821	2 730		29.32
			2 730	29.32
			2 730	29.32
17/05/2024	21:45:57.523	10		29.325
			10	29.325
			10	29.325
17/05/2024	21:42:04.897	33		29.315
			33	29.315
			33	29.315
17/05/2024	21:31:13.277	102		29.28
			102	29.28
			102	29.28
17/05/2024	21:29:29.016	1 000		29.28
			1 000	29.28
			1 000	29.28
17/05/2024	21:27:12.739	35		29.295
			35	29.295
			35	29.295
17/05/2024	21:25:24.251	100		29.315
			100	29.315
			100	29.315
17/05/2024	21:22:43.437	100		29.29
			100	29.29
			100	29.29
17/05/2024	21:16:53.486	21		29.275
			21	29.275
			21	29.275
17/05/2024	21:14:28.353	45		29.22
			45	29.22
			45	29.22
17/05/2024	21:10:46.014	50		29.235
			50	29.235
			50	29.235
17/05/2024	21:08:02.717	3		29.22
			3	29.22
			3	29.22
17/05/2024	20:59:39.518	200		29.23
			200	29.23
			200	29.23
17/05/2024	20:58:34.462	1 540		29.23
			1 540	29.23
			1 540	29.23
17/05/2024	20:56:28.154	360		29.215
			360	29.215
			360	29.215
17/05/2024	20:54:53.917	2 750		29.165
			2 750	29.165
			2 750	29.165
17/05/2024	20:54:50.711	500		29.20
			500	29.20
			500	29.20
17/05/2024	20:54:27.763	240		29.175
			240	29.175
			240	29.175
17/05/2024	20:50:07.701	500		29.175
			500	29.175
			500	29.175
17/05/2024	20:49:17.417	100		29.155
			100	29.155
			100	29.155
17/05/2024	20:49:10.448	30		29.155
			30	29.155
			30	29.155
17/05/2024	20:48:44.927	50		29.12
			50	29.12
			50	29.12
17/05/2024	20:41:42.672	190		29.10
			190	29.10
			190	29.10
17/05/2024	20:41:22.750	25		29.135
			25	29.135
			25	29.135
17/05/2024	20:37:59.843	5		29.13
			5	29.13
			5	29.13
17/05/2024	20:35:41.286	68		29.13
			68	29.13
			68	29.13
17/05/2024	20:35:20.870	68		29.13
			68	29.13
			68	29.13
17/05/2024	20:33:45.706	70		29.12
			70	29.12
			70	29.12
17/05/2024	20:31:58.956	300		29.12
			300	29.12
			300	29.12
17/05/2024	20:29:51.157	59		29.065
			59	29.065
			59	29.065
17/05/2024	20:29:16.018	2		29.10
			2	29.10
			2	29.10
17/05/2024	20:25:03.361	225		29.085
			225	29.085
			225	29.085
17/05/2024	20:24:35.254	1		29.105
			1	29.105
			1	29.105
17/05/2024	20:22:41.963	14		29.085
			14	29.085
			14	29.085
17/05/2024	20:21:40.445	560		29.11
			560	29.11
			560	29.11
17/05/2024	20:20:14.849	1		29.085
			1	29.085
			1	29.085
17/05/2024	20:19:01.031	550		29.12
			550	29.12
			550	29.12
17/05/2024	20:18:27.445	6		29.12
			6	29.12
			6	29.12
17/05/2024	20:17:19.357	1 150		29.12
			1 150	29.12
			1 150	29.12
17/05/2024	20:15:03.819	16		29.11
			16	29.11
			16	29.11
17/05/2024	20:13:17.984	33		29.10
			33	29.10
			33	29.10
17/05/2024	20:07:55.696	60		29.12
			60	29.12
			60	29.12
17/05/2024	20:04:34.818	10		29.145
			10	29.145
			10	29.145
17/05/2024	20:00:17.022	16		29.14
			16	29.14
			16	29.14
17/05/2024	19:35:23.919	200		29.25
			200	29.25
			200	29.25
17/05/2024	19:28:35.073	12		29.255
			12	29.255
			12	29.255
17/05/2024	19:28:30.776	11		29.255
			11	29.255
			11	29.255
17/05/2024	19:22:47.766	90		29.26
			90	29.26
			90	29.26
17/05/2024	19:22:27.749	10		29.25
			10	29.25
			10	29.25
17/05/2024	19:22:14.007	27		29.25
			27	29.25
			27	29.25
17/05/2024	19:21:34.407	5		29.25
			5	29.25
			5	29.25
17/05/2024	19:13:34.050	100		29.21
			100	29.21
			100	29.21
17/05/2024	19:12:46.346	35		29.22
			35	29.22
			35	29.22
17/05/2024	19:11:12.818	2		29.265
			2	29.265
			2	29.265
17/05/2024	19:06:12.810	100		29.25
			100	29.25
			100	29.25
17/05/2024	19:01:56.196	14		29.28
			14	29.28
			14	29.28
17/05/2024	19:01:05.954	5		29.27
			5	29.27
			5	29.27
17/05/2024	18:57:10.987	15		29.27
			15	29.27
			15	29.27
17/05/2024	18:56:58.478	50		29.27
			50	29.27
			50	29.27
17/05/2024	18:56:19.486	16		29.27
			16	29.27
			16	29.27
17/05/2024	18:55:59.205	200		29.27
			200	29.27
			200	29.27
17/05/2024	18:55:13.887	40		29.29
			40	29.29
			40	29.29
17/05/2024	18:49:28.009	115		29.27
			115	29.27
			115	29.27
17/05/2024	18:49:07.700	40		29.265
			40	29.265
			40	29.265
17/05/2024	18:48:58.949	19		29.23
			19	29.23
			19	29.23
17/05/2024	18:46:19.887	4		29.195
			4	29.195
			4	29.195
17/05/2024	18:44:31.731	60		29.235
			60	29.235
			60	29.235
17/05/2024	18:41:45.839	170		29.19
			170	29.19
			170	29.19
17/05/2024	18:38:06.910	220		29.19
			220	29.19
			220	29.19
17/05/2024	18:29:02.703	10		29.14
			10	29.14
			10	29.14
17/05/2024	18:28:22.308	50		29.175
			50	29.175
			50	29.175
17/05/2024	18:27:50.131	112		29.12
			92	29.12
			20	29.12
			112	29.12
17/05/2024	18:26:53.323	80		29.19
			80	29.19
			80	29.19
17/05/2024	18:26:22.208	120		29.19
			120	29.19
			120	29.19
17/05/2024	18:25:52.568	200		29.18
			200	29.18
			200	29.18
17/05/2024	18:25:32.137	106		29.15
			106	29.15
			106	29.15
17/05/2024	18:22:27.117	30		29.15
			30	29.15
			30	29.15
17/05/2024	18:22:18.202	120		29.155
			120	29.155
			120	29.155
17/05/2024	18:22:04.377	2 010		29.18
			10	29.18
			2 010	29.18
			2 000	29.18
17/05/2024	18:21:29.352	171		29.225
			171	29.225
			171	29.225
17/05/2024	18:20:15.888	6		29.225
			6	29.225
			6	29.225
17/05/2024	18:18:34.643	70		29.24
			70	29.24
			70	29.24
17/05/2024	18:13:29.154	20		29.22
			20	29.22
			20	29.22
17/05/2024	18:06:53.812	5		29.225
			5	29.225
			5	29.225
17/05/2024	18:05:21.943	35		29.25
			35	29.25
			35	29.25
17/05/2024	18:00:40.506	180		29.26
			180	29.26
			180	29.26
17/05/2024	18:00:40.211	200		29.26
			200	29.26
			200	29.26
17/05/2024	17:58:47.567	30		29.295
			30	29.295
			30	29.295
17/05/2024	17:58:05.407	52		29.285
			52	29.285
			52	29.285
17/05/2024	17:57:18.887	50		29.285
			50	29.285
			50	29.285
17/05/2024	17:52:47.935	150		29.20
			150	29.20
			150	29.20
17/05/2024	17:52:15.123	35		29.24
			35	29.24
			35	29.24
17/05/2024	17:50:03.791	300		29.265
			300	29.265
			300	29.265
17/05/2024	17:48:22.590	155		29.225
			155	29.225
			155	29.225
17/05/2024	17:48:00.744	108		29.225
			108	29.225
			43	29.225
			65	29.225
17/05/2024	17:42:06.118	5		29.30
			5	29.30
			5	29.30
17/05/2024	17:40:57.000	135		29.30
			100	29.30
			135	29.30
			35	29.30
17/05/2024	17:37:08.585	7		29.305
			7	29.305
			7	29.305
17/05/2024	17:37:07.178	500		29.34
			500	29.34
			500	29.34
17/05/2024	17:35:08.369	253		29.32
			253	29.32
			253	29.32
17/05/2024	17:34:50.427	68		29.325
			68	29.325
			68	29.325
17/05/2024	17:31:18.591	30		29.355
			30	29.355
			30	29.355
17/05/2024	17:29:34.531	170		29.335
			170	29.335
			170	29.335
17/05/2024	17:27:42.198	28		29.38
			28	29.38
			28	29.38
17/05/2024	17:25:59.631	900		29.365
			900	29.365
			900	29.365
17/05/2024	17:24:37.203	12		29.395
			12	29.395
			12	29.395
17/05/2024	17:23:53.782	92		29.42
			92	29.42
			92	29.42
17/05/2024	17:21:58.475	75		29.43
			75	29.43
			75	29.43
17/05/2024	17:20:36.248	1 000		29.425
			1 000	29.425
			1 000	29.425
17/05/2024	17:20:05.071	34		29.40
			34	29.40
			34	29.40
17/05/2024	17:16:27.104	2 720		29.43
			2 720	29.43
			2 720	29.43
17/05/2024	17:16:07.470	101		29.44
			101	29.44
			101	29.44
17/05/2024	17:06:41.227	28		29.44
			28	29.44
			28	29.44
17/05/2024	17:03:31.691	50		29.45
			50	29.45
			50	29.45
17/05/2024	17:02:59.047	2		29.44
			2	29.44
			2	29.44
17/05/2024	16:56:28.042	70		29.47
			70	29.47
			70	29.47
17/05/2024	16:56:01.132	34		29.47
			34	29.47
			34	29.47
17/05/2024	16:55:22.878	200		29.47
			200	29.47
			200	29.47
17/05/2024	16:48:22.941	50		29.47
			50	29.47
			50	29.47
17/05/2024	16:47:54.862	90		29.46
			90	29.46
			90	29.46
17/05/2024	16:42:00.476	180		29.46
			180	29.46
			180	29.46
17/05/2024	16:41:27.044	20		29.41
			20	29.41
			20	29.41
17/05/2024	16:40:35.385	1		29.41
			1	29.41
			1	29.41
17/05/2024	16:38:53.778	150		29.445
			150	29.445
			150	29.445
17/05/2024	16:33:57.057	930		29.525
			930	29.525
			930	29.525
17/05/2024	16:33:49.446	2 710		29.525
			2 710	29.525
			2 710	29.525
17/05/2024	16:33:49.168	150		29.50
			150	29.50
			150	29.50
17/05/2024	16:32:12.428	40		29.525
			40	29.525
			40	29.525
17/05/2024	16:32:01.489	125		29.515
			125	29.515
			125	29.515
17/05/2024	16:31:24.193	773		29.525
			773	29.525
			773	29.525
17/05/2024	16:31:02.753	25		29.525
			25	29.525
			25	29.525
17/05/2024	16:30:30.539	37		29.555
			37	29.555
			37	29.555
17/05/2024	16:29:59.555	80		29.555
			80	29.555
			80	29.555
17/05/2024	16:28:32.416	167		29.54
			167	29.54
			167	29.54
17/05/2024	16:25:12.132	30		29.49
			30	29.49
			30	29.49
17/05/2024	16:24:06.482	68		29.495
			68	29.495
			68	29.495
17/05/2024	16:23:44.080	844		29.50
			844	29.50
			844	29.50
17/05/2024	16:23:41.011	130		29.515
			130	29.515
			130	29.515
17/05/2024	16:18:10.295	25		29.375
			25	29.375
			25	29.375
17/05/2024	16:17:26.975	200		29.415
			200	29.415
			200	29.415
17/05/2024	16:16:38.131	11		29.435
			11	29.435
			11	29.435
17/05/2024	16:16:02.675	15		29.48
			15	29.48
			15	29.48
17/05/2024	16:14:41.720	900		29.44
			900	29.44
			900	29.44
17/05/2024	16:12:16.465	10		29.43
			10	29.43
			10	29.43
17/05/2024	16:11:02.246	34		29.45
			34	29.45
			34	29.45
17/05/2024	16:08:09.263	1		29.49
			1	29.49
			1	29.49
17/05/2024	16:07:03.001	18		29.445
			18	29.445
			18	29.445
17/05/2024	16:05:53.442	15		29.525
			15	29.525
			15	29.525
17/05/2024	16:03:46.462	70		29.49
			70	29.49
			70	29.49
17/05/2024	16:03:12.569	125		29.435
			125	29.435
			125	29.435
17/05/2024	16:02:52.727	100		29.445
			100	29.445
			100	29.445
17/05/2024	16:01:53.027	70		29.36
			70	29.36
			70	29.36
17/05/2024	15:58:40.082	50		29.275
			50	29.275
			50	29.275
17/05/2024	15:57:38.264	33		29.28
			33	29.28
			33	29.28
17/05/2024	15:57:15.605	117		29.30
			17	29.30
			100	29.30
			117	29.30
17/05/2024	15:56:11.542	33		29.37
			33	29.37
			33	29.37
17/05/2024	15:54:35.118	100		29.365
			100	29.365
			100	29.365
17/05/2024	15:54:08.832	500		29.375
			500	29.375
			500	29.375
17/05/2024	15:52:00.179	900		29.305
			150	29.305
			750	29.305
			900	29.305
17/05/2024	15:50:26.596	80		29.29
			80	29.29
			80	29.29
17/05/2024	15:49:57.272	250		29.30
			250	29.30
			250	29.30
17/05/2024	15:48:57.848	17		29.33
			17	29.33
			17	29.33
17/05/2024	15:48:28.754	4		29.31
			4	29.31
			4	29.31
17/05/2024	15:47:22.772	40		29.325
			40	29.325
			40	29.325
17/05/2024	15:47:07.806	100		29.31
			100	29.31
			100	29.31
17/05/2024	15:46:01.439	410		29.29
			410	29.29
			410	29.29
17/05/2024	15:45:17.742	20		29.295
			20	29.295
			20	29.295
17/05/2024	15:43:07.639	80		29.39
			80	29.39
			80	29.39
17/05/2024	15:41:45.303	750		29.375
			750	29.375
			750	29.375
17/05/2024	15:41:05.785	150		29.38
			150	29.38
			150	29.38
17/05/2024	15:40:55.354	25		29.36
			25	29.36
			25	29.36
17/05/2024	15:39:43.818	333		29.40
			333	29.40
			333	29.40
17/05/2024	15:39:22.442	250		29.385
			250	29.385
			250	29.385
17/05/2024	15:38:25.169	180		29.34
			180	29.34
			180	29.34
17/05/2024	15:38:18.632	400		29.345
			400	29.345
			400	29.345
17/05/2024	15:38:06.491	1 000		29.345
			1 000	29.345
			1 000	29.345
17/05/2024	15:37:24.073	87		29.275
			87	29.275
			87	29.275
17/05/2024	15:37:16.638	20		29.255
			20	29.255
			20	29.255
17/05/2024	15:36:34.125	335		29.25
			335	29.25
			335	29.25
17/05/2024	15:36:27.696	2		29.255
			2	29.255
			2	29.255
17/05/2024	15:36:09.642	220		29.30
			220	29.30
			20	29.30
			100	29.30
			100	29.30
17/05/2024	15:35:31.244	100		29.335
			100	29.335
			100	29.335
17/05/2024	15:35:22.179	20		29.37
			20	29.37
			20	29.37
17/05/2024	15:34:55.262	250		29.345
			250	29.345
			179	29.345
			71	29.345
17/05/2024	15:34:29.232	100		29.45
			100	29.45
			100	29.45
17/05/2024	15:33:15.424	308		29.40
			40	29.40
			308	29.40
			68	29.40
			40	29.40
			70	29.40
			90	29.40
17/05/2024	15:31:37.474	30		29.45
			30	29.45
			30	29.45
17/05/2024	15:31:13.228	1 090		29.50
			5	29.50
			75	29.50
			10	29.50
			1 090	29.50
			1 000	29.50
17/05/2024	15:30:01.069	150		29.55
			150	29.55
			150	29.55
17/05/2024	15:29:03.560	50		29.585
			50	29.585
			50	29.585
17/05/2024	15:28:05.720	50		29.60
			50	29.60
			50	29.60
17/05/2024	15:28:05.620	200		29.63
			200	29.63
			200	29.63
17/05/2024	15:23:58.707	130		29.66
			130	29.66
			130	29.66
17/05/2024	15:23:18.795	100		29.66
			100	29.66
			100	29.66
17/05/2024	15:20:00.203	100		29.65
			100	29.65
			100	29.65
17/05/2024	15:18:52.877	337		29.65
			337	29.65
			337	29.65
17/05/2024	15:18:19.760	200		29.65
			200	29.65
			200	29.65
17/05/2024	15:17:47.349	20		29.645
			20	29.645
			20	29.645
17/05/2024	15:10:07.637	100		29.64
			100	29.64
			100	29.64
17/05/2024	15:09:26.048	40		29.635
			40	29.635
			40	29.635
17/05/2024	15:08:02.048	150		29.615
			150	29.615
			150	29.615
17/05/2024	15:04:11.016	3		29.65
			3	29.65
			3	29.65
17/05/2024	15:01:43.081	100		29.655
			100	29.655
			100	29.655
17/05/2024	15:01:36.297	244		29.635
			244	29.635
			244	29.635
17/05/2024	14:59:56.037	450		29.67
			450	29.67
			450	29.67
17/05/2024	14:59:54.432	155		29.67
			155	29.67
			155	29.67
17/05/2024	14:59:15.900	250		29.69
			250	29.69
			250	29.69
17/05/2024	14:59:03.679	5		29.665
			5	29.665
			5	29.665
17/05/2024	14:57:47.844	500		29.65
			500	29.65
			500	29.65
17/05/2024	14:57:38.083	500		29.645
			500	29.645
			500	29.645
17/05/2024	14:57:38.002	21		29.65
			21	29.65
			21	29.65
17/05/2024	14:55:09.241	100		29.65
			100	29.65
			100	29.65
17/05/2024	14:54:43.236	74		29.63
			74	29.63
			74	29.63
17/05/2024	14:54:02.781	35		29.65
			35	29.65
			35	29.65
17/05/2024	14:53:41.266	5		29.65
			5	29.65
			5	29.65
17/05/2024	14:53:09.931	620		29.63
			620	29.63
			620	29.63
17/05/2024	14:50:15.927	35		29.62
			35	29.62
			35	29.62
17/05/2024	14:49:26.034	40		29.605
			40	29.605
			40	29.605
17/05/2024	14:48:33.812	76		29.62
			76	29.62
			76	29.62
17/05/2024	14:46:14.209	29		29.605
			29	29.605
			29	29.605
17/05/2024	14:45:23.662	3		29.615
			3	29.615
			3	29.615
17/05/2024	14:42:05.300	35		29.625
			35	29.625
			35	29.625
17/05/2024	14:40:56.092	100		29.62
			100	29.62
			100	29.62
17/05/2024	14:35:34.128	20		29.60
			20	29.60
			20	29.60
17/05/2024	14:35:19.676	100		29.595
			100	29.595
			100	29.595
17/05/2024	14:34:51.405	100		29.595
			100	29.595
			100	29.595
17/05/2024	14:34:41.364	25		29.595
			25	29.595
			25	29.595
17/05/2024	14:34:13.368	14		29.595
			14	29.595
			14	29.595
17/05/2024	14:27:36.393	120		29.58
			120	29.58
			120	29.58
17/05/2024	14:26:43.406	33		29.60
			33	29.60
			33	29.60
17/05/2024	14:18:00.959	10		29.57
			10	29.57
			10	29.57
17/05/2024	14:17:51.079	200		29.545
			200	29.545
			200	29.545
17/05/2024	14:15:28.766	100		29.57
			100	29.57
			100	29.57
17/05/2024	14:12:17.940	60		29.55
			60	29.55
			60	29.55
17/05/2024	14:11:22.979	69		29.565
			69	29.565
			69	29.565
17/05/2024	14:07:34.663	20		29.565
			20	29.565
			20	29.565
17/05/2024	14:06:52.614	10		29.565
			10	29.565
			10	29.565
17/05/2024	14:06:25.650	100		29.555
			100	29.555
			100	29.555
17/05/2024	14:05:51.135	25		29.555
			25	29.555
			25	29.555
17/05/2024	14:05:19.435	170		29.555
			170	29.555
			170	29.555
17/05/2024	14:05:13.426	100		29.555
			100	29.555
			100	29.555
17/05/2024	14:02:23.282	20		29.565
			20	29.565
			20	29.565
17/05/2024	14:00:39.269	300		29.56
			300	29.56
			300	29.56
17/05/2024	13:56:36.203	50		29.56
			50	29.56
			50	29.56
17/05/2024	13:55:44.257	3		29.57
			3	29.57
			3	29.57
17/05/2024	13:40:30.673	7		29.57
			7	29.57
			7	29.57
17/05/2024	13:36:59.296	30		29.56
			30	29.56
			30	29.56
17/05/2024	13:31:05.046	20		29.57
			20	29.57
			20	29.57
17/05/2024	13:22:58.170	300		29.535
			300	29.535
			300	29.535
17/05/2024	13:21:40.529	18		29.535
			18	29.535
			18	29.535
17/05/2024	13:21:33.703	680		29.535
			680	29.535
			680	29.535
17/05/2024	13:18:09.835	680		29.55
			680	29.55
			680	29.55
17/05/2024	13:17:34.341	250		29.55
			250	29.55
			250	29.55
17/05/2024	13:17:21.705	100		29.55
			100	29.55
			100	29.55
17/05/2024	13:16:43.767	302		29.55
			300	29.55
			302	29.55
			2	29.55
17/05/2024	13:16:43.672	302		29.555
			302	29.555
			302	29.555
17/05/2024	13:14:55.174	350		29.56
			350	29.56
			350	29.56
17/05/2024	13:13:10.248	44		29.56
			44	29.56
			44	29.56
17/05/2024	13:06:26.425	10		29.605
			10	29.605
			10	29.605
17/05/2024	13:04:47.107	69		29.62
			69	29.62
			69	29.62
17/05/2024	13:01:41.100	50		29.61
			50	29.61
			50	29.61
17/05/2024	13:00:56.777	5		29.60
			5	29.60
			5	29.60
17/05/2024	13:00:43.601	15		29.58
			15	29.58
			15	29.58
17/05/2024	13:00:37.254	258		29.58
			258	29.58
			258	29.58
17/05/2024	13:00:24.717	7		29.61
			7	29.61
			7	29.61
17/05/2024	12:54:52.649	10		29.61
			10	29.61
			10	29.61
17/05/2024	12:52:04.911	84		29.605
			40	29.605
			84	29.605
			44	29.605
17/05/2024	12:50:40.776	20		29.605
			20	29.605
			20	29.605
17/05/2024	12:49:38.811	15		29.605
			15	29.605
			15	29.605
17/05/2024	12:48:56.476	106		29.58
			106	29.58
			100	29.58
			6	29.58
17/05/2024	12:45:38.131	9		29.605
			9	29.605
			9	29.605
17/05/2024	12:44:33.302	417		29.595
			417	29.595
			417	29.595
17/05/2024	12:44:00.837	640		29.60
			640	29.60
			640	29.60
17/05/2024	12:44:00.662	680		29.60
			680	29.60
			680	29.60
17/05/2024	12:43:53.034	680		29.57
			680	29.57
			680	29.57
17/05/2024	12:42:46.114	1 320		29.555
			169	29.555
			1 151	29.555
			1 320	29.555
17/05/2024	12:42:35.960	680		29.57
			680	29.57
			680	29.57
17/05/2024	12:41:32.558	150		29.555
			150	29.555
			1	29.555
			124	29.555
			25	29.555
17/05/2024	12:37:04.606	338		29.58
			338	29.58
			338	29.58
17/05/2024	12:36:05.171	18		29.58
			18	29.58
			18	29.58
17/05/2024	12:30:56.327	100		29.605
			100	29.605
			100	29.605
17/05/2024	12:29:36.490	680		29.585
			680	29.585
			680	29.585
17/05/2024	12:29:08.871	85		29.585
			85	29.585
			85	29.585
17/05/2024	12:24:41.662	63		29.605
			63	29.605
			63	29.605
17/05/2024	12:24:13.239	70		29.605
			70	29.605
			70	29.605
17/05/2024	12:18:47.489	50		29.57
			50	29.57
			50	29.57
17/05/2024	12:17:10.467	100		29.595
			100	29.595
			100	29.595
17/05/2024	12:12:45.590	40		29.585
			40	29.585
			40	29.585
17/05/2024	12:09:24.000	50		29.605
			50	29.605
			50	29.605
17/05/2024	12:07:29.411	320		29.58
			320	29.58
			320	29.58
17/05/2024	12:07:22.809	680		29.585
			680	29.585
			680	29.585
17/05/2024	12:07:04.411	150		29.60
			150	29.60
			150	29.60
17/05/2024	12:05:48.727	20		29.60
			20	29.60
			20	29.60
17/05/2024	12:04:17.402	250		29.60
			250	29.60
			250	29.60
17/05/2024	12:04:17.301	20		29.60
			20	29.60
			20	29.60
17/05/2024	12:04:09.274	300		29.58
			300	29.58
			300	29.58
17/05/2024	11:57:29.199	68		29.605
			68	29.605
			68	29.605
17/05/2024	11:51:07.203	54		29.595
			54	29.595
			54	29.595
17/05/2024	11:47:23.850	16		29.56
			16	29.56
			16	29.56
17/05/2024	11:46:52.923	68		29.56
			68	29.56
			68	29.56
17/05/2024	11:41:32.878	3		29.56
			3	29.56
			3	29.56
17/05/2024	11:40:53.656	35		29.565
			35	29.565
			35	29.565
17/05/2024	11:38:32.839	236		29.58
			236	29.58
			236	29.58
17/05/2024	11:37:48.751	42		29.58
			42	29.58
			42	29.58
17/05/2024	11:36:09.681	170		29.625
			170	29.625
			170	29.625
17/05/2024	11:36:09.272	120		29.60
			120	29.60
			120	29.60
17/05/2024	11:36:00.090	680		29.60
			680	29.60
			680	29.60
17/05/2024	11:35:59.964	99		29.59
			99	29.59
			99	29.59
17/05/2024	11:32:32.537	25		29.58
			25	29.58
			25	29.58
17/05/2024	11:31:56.263	2		29.555
			2	29.555
			2	29.555
17/05/2024	11:31:24.888	680		29.555
			680	29.555
			680	29.555
17/05/2024	11:30:56.080	100		29.58
			100	29.58
			100	29.58
17/05/2024	11:30:44.944	200		29.58
			200	29.58
			200	29.58
17/05/2024	11:28:09.646	15		29.53
			15	29.53
			15	29.53
17/05/2024	11:27:36.173	3		29.53
			3	29.53
			3	29.53
17/05/2024	11:23:14.812	5		29.53
			5	29.53
			5	29.53
17/05/2024	11:23:11.684	200		29.53
			200	29.53
			200	29.53
17/05/2024	11:21:59.273	160		29.53
			160	29.53
			160	29.53
17/05/2024	11:21:45.836	90		29.53
			90	29.53
			90	29.53
17/05/2024	11:18:47.931	30		29.53
			30	29.53
			30	29.53
17/05/2024	11:18:38.217	250		29.53
			250	29.53
			250	29.53
17/05/2024	11:17:19.246	100		29.495
			100	29.495
			15	29.495
			85	29.495
17/05/2024	11:16:51.756	15		29.53
			15	29.53
			15	29.53

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