Tradegate Exchange

Super Micro Computer Inc.

356

570

816.60

Date	Time	Volume	Order Volume	Price
17/05/2024	16:08:31.166	27		830.50
			27	830.50
			27	830.50
17/05/2024	16:08:13.806	10		831.60
			10	831.60
			10	831.60
17/05/2024	16:07:27.147	2		832.80
			2	832.80
			2	832.80
17/05/2024	16:07:22.984	6		832.60
			6	832.60
			6	832.60
17/05/2024	16:07:12.007	14		832.00
			11	832.00
			3	832.00
			14	832.00
17/05/2024	16:07:11.476	2		832.50
			2	832.50
			2	832.50
17/05/2024	16:07:11.350	2		833.00
			2	833.00
			2	833.00
17/05/2024	16:06:21.078	3		833.20
			3	833.20
			3	833.20
17/05/2024	16:06:20.978	8		833.20
			8	833.20
			8	833.20
17/05/2024	16:06:20.810	15		835.00
			10	835.00
			15	835.00
			5	835.00
17/05/2024	16:06:06.812	12		838.50
			12	838.50
			12	838.50
17/05/2024	16:06:06.269	10		838.20
			10	838.20
			10	838.20
17/05/2024	16:05:58.815	23		838.40
			23	838.40
			23	838.40
17/05/2024	16:05:48.583	1		838.70
			1	838.70
			1	838.70
17/05/2024	16:04:43.031	5		838.10
			5	838.10
			5	838.10
17/05/2024	16:04:30.721	1		838.60
			1	838.60
			1	838.60
17/05/2024	16:04:17.236	6		840.20
			6	840.20
			6	840.20
17/05/2024	16:04:01.862	60		843.50
			60	843.50
			60	843.50
17/05/2024	16:01:41.294	10		840.00
			10	840.00
			10	840.00
17/05/2024	16:00:33.046	2		839.90
			2	839.90
			2	839.90
17/05/2024	15:59:09.488	4		837.70
			4	837.70
			4	837.70
17/05/2024	15:58:01.480	100		836.70
			100	836.70
			100	836.70
17/05/2024	15:58:01.310	21		837.00
			21	837.00
			21	837.00
17/05/2024	15:57:54.025	11		838.00
			11	838.00
			11	838.00
17/05/2024	15:56:38.441	2		839.70
			2	839.70
			2	839.70
17/05/2024	15:56:18.724	28		838.10
			28	838.10
			28	838.10
17/05/2024	15:56:03.850	5		839.20
			5	839.20
			5	839.20
17/05/2024	15:55:22.698	2		836.50
			2	836.50
			2	836.50
17/05/2024	15:55:21.523	1		837.70
			1	837.70
			1	837.70
17/05/2024	15:55:18.285	12		836.30
			12	836.30
			1	836.30
			11	836.30
17/05/2024	15:55:04.516	2		839.00
			2	839.00
			2	839.00
17/05/2024	15:54:43.040	1		838.00
			1	838.00
			1	838.00
17/05/2024	15:53:57.348	2		842.10
			2	842.10
			2	842.10
17/05/2024	15:51:48.277	27		844.20
			27	844.20
			27	844.20
17/05/2024	15:50:53.647	1		839.50
			1	839.50
			1	839.50
17/05/2024	15:49:45.583	5		840.00
			5	840.00
			5	840.00
17/05/2024	15:49:23.185	10		840.10
			10	840.10
			10	840.10
17/05/2024	15:49:15.815	2		838.30
			2	838.30
			2	838.30
17/05/2024	15:48:35.530	7		845.00
			7	845.00
			7	845.00
17/05/2024	15:46:10.902	3		846.60
			3	846.60
			3	846.60
17/05/2024	15:44:27.120	6		845.00
			6	845.00
			6	845.00
17/05/2024	15:44:25.414	4		845.80
			4	845.80
			4	845.80
17/05/2024	15:44:17.725	3		846.60
			3	846.60
			3	846.60
17/05/2024	15:43:32.351	6		846.50
			6	846.50
			6	846.50
17/05/2024	15:41:53.765	3		847.90
			3	847.90
			3	847.90
17/05/2024	15:41:19.040	2		848.60
			2	848.60
			2	848.60
17/05/2024	15:41:15.872	10		848.00
			10	848.00
			10	848.00
17/05/2024	15:40:50.792	50		851.00
			50	851.00
			50	851.00
17/05/2024	15:39:47.314	12		857.70
			12	857.70
			12	857.70
17/05/2024	15:39:07.253	8		857.60
			8	857.60
			8	857.60
17/05/2024	15:38:36.719	40		853.50
			40	853.50
			40	853.50
17/05/2024	15:36:56.511	20		846.80
			20	846.80
			20	846.80
17/05/2024	15:36:36.867	5		844.30
			5	844.30
			5	844.30
17/05/2024	15:36:32.146	60		844.30
			60	844.30
			60	844.30
17/05/2024	15:35:38.062	1		838.90
			1	838.90
			1	838.90
17/05/2024	15:35:28.695	2		838.90
			2	838.90
			2	838.90
17/05/2024	15:34:29.571	4		837.00
			2	837.00
			4	837.00
			2	837.00
17/05/2024	15:34:29.368	2		837.50
			2	837.50
			2	837.50
17/05/2024	15:34:17.950	5		838.00
			5	838.00
			5	838.00
17/05/2024	15:34:13.286	10		839.80
			2	839.80
			10	839.80
			8	839.80
17/05/2024	15:34:13.101	56		840.00
			56	840.00
			2	840.00
			50	840.00
			4	840.00
17/05/2024	15:34:08.236	2		840.20
			2	840.20
			2	840.20
17/05/2024	15:33:00.180	25		850.00
			25	850.00
			25	850.00
17/05/2024	15:33:00.006	10		850.00
			10	850.00
			10	850.00
17/05/2024	15:32:46.308	7		851.70
			7	851.70
			7	851.70
17/05/2024	15:32:40.528	4		851.50
			4	851.50
			4	851.50
17/05/2024	15:31:10.335	53		843.10
			50	843.10
			53	843.10
			3	843.10
17/05/2024	15:31:10.219	67		843.10
			59	843.10
			4	843.10
			67	843.10
			4	843.10
17/05/2024	15:30:58.419	35		846.10
			35	846.10
			35	846.10
17/05/2024	15:30:58.236	6		846.10
			6	846.10
			6	846.10
17/05/2024	15:30:12.535	5		853.40
			5	853.40
			5	853.40
17/05/2024	15:28:38.420	5		853.50
			5	853.50
			5	853.50
17/05/2024	15:27:38.093	6		853.00
			6	853.00
			6	853.00
17/05/2024	15:25:53.743	5		852.60
			5	852.60
			5	852.60
17/05/2024	15:24:53.389	1		850.70
			1	850.70
			1	850.70
17/05/2024	15:23:50.119	2		848.60
			2	848.60
			2	848.60
17/05/2024	15:23:48.340	13		848.60
			13	848.60
			13	848.60
17/05/2024	15:23:37.787	31		849.10
			31	849.10
			31	849.10
17/05/2024	15:17:34.466	1		851.40
			1	851.40
			1	851.40
17/05/2024	15:17:10.960	1		851.40
			1	851.40
			1	851.40
17/05/2024	15:13:24.119	13		851.90
			13	851.90
			13	851.90
17/05/2024	15:11:44.710	15		850.00
			5	850.00
			10	850.00
			15	850.00
17/05/2024	15:10:56.392	70		849.90
			70	849.90
			70	849.90
17/05/2024	15:09:59.085	25		849.90
			25	849.90
			20	849.90
			5	849.90
17/05/2024	15:09:17.583	35		850.10
			35	850.10
			35	850.10
17/05/2024	15:05:51.342	3		852.30
			3	852.30
			3	852.30
17/05/2024	15:04:13.324	1		852.90
			1	852.90
			1	852.90
17/05/2024	15:04:03.726	6		852.90
			6	852.90
			6	852.90
17/05/2024	15:03:39.641	3		852.90
			3	852.90
			3	852.90
17/05/2024	15:02:14.922	2		853.30
			2	853.30
			2	853.30
17/05/2024	15:01:58.593	9		853.30
			9	853.30
			9	853.30
17/05/2024	15:01:17.276	3		853.20
			3	853.20
			3	853.20
17/05/2024	14:59:11.228	4		853.90
			4	853.90
			4	853.90
17/05/2024	14:58:04.388	30		853.00
			30	853.00
			30	853.00
17/05/2024	14:56:53.662	28		852.90
			28	852.90
			28	852.90
17/05/2024	14:54:49.460	2		852.50
			2	852.50
			2	852.50
17/05/2024	14:53:35.171	2		852.80
			2	852.80
			2	852.80
17/05/2024	14:53:23.264	76		851.50
			76	851.50
			76	851.50
17/05/2024	14:53:05.873	6		853.10
			6	853.10
			6	853.10
17/05/2024	14:50:39.074	2		854.50
			2	854.50
			2	854.50
17/05/2024	14:50:34.389	31		854.70
			31	854.70
			31	854.70
17/05/2024	14:49:12.167	3		854.70
			3	854.70
			3	854.70
17/05/2024	14:49:11.915	4		854.70
			4	854.70
			4	854.70
17/05/2024	14:49:11.793	2		854.70
			2	854.70
			2	854.70
17/05/2024	14:48:40.509	1		854.60
			1	854.60
			1	854.60
17/05/2024	14:46:33.396	11		854.20
			11	854.20
			11	854.20
17/05/2024	14:46:32.582	7		853.80
			7	853.80
			7	853.80
17/05/2024	14:46:11.670	7		854.00
			2	854.00
			5	854.00
			7	854.00
17/05/2024	14:46:03.227	25		854.10
			25	854.10
			25	854.10
17/05/2024	14:45:59.966	2		854.50
			2	854.50
			2	854.50
17/05/2024	14:45:21.626	15		854.70
			15	854.70
			15	854.70
17/05/2024	14:45:02.692	50		854.80
			50	854.80
			50	854.80
17/05/2024	14:44:31.846	10		853.00
			10	853.00
			10	853.00
17/05/2024	14:43:14.447	31		853.00
			31	853.00
			31	853.00
17/05/2024	14:40:36.431	8		852.00
			8	852.00
			8	852.00
17/05/2024	14:40:01.320	70		850.10
			70	850.10
			70	850.10
17/05/2024	14:37:42.920	50		852.20
			50	852.20
			50	852.20
17/05/2024	14:36:48.084	11		851.50
			11	851.50
			11	851.50
17/05/2024	14:36:38.553	5		851.70
			5	851.70
			5	851.70
17/05/2024	14:36:10.568	10		852.60
			10	852.60
			10	852.60
17/05/2024	14:36:09.209	30		852.10
			30	852.10
			30	852.10
17/05/2024	14:35:45.388	70		851.00
			50	851.00
			70	851.00
			5	851.00
			15	851.00
17/05/2024	14:35:05.116	35		851.10
			35	851.10
			35	851.10
17/05/2024	14:33:56.462	35		852.20
			35	852.20
			35	852.20
17/05/2024	14:32:22.663	45		850.60
			45	850.60
			45	850.60
17/05/2024	14:31:57.112	9		852.40
			9	852.40
			9	852.40
17/05/2024	14:31:40.545	1		852.40
			1	852.40
			1	852.40
17/05/2024	14:30:21.323	2		850.80
			2	850.80
			2	850.80
17/05/2024	14:30:04.971	7		850.00
			7	850.00
			7	850.00
17/05/2024	14:23:39.090	1		847.00
			1	847.00
			1	847.00
17/05/2024	14:16:46.931	110		844.90
			110	844.90
			110	844.90
17/05/2024	14:16:28.213	110		845.00
			110	845.00
			110	845.00
17/05/2024	14:04:34.960	1		845.30
			1	845.30
			1	845.30
17/05/2024	13:52:08.694	30		844.50
			30	844.50
			30	844.50
17/05/2024	13:45:34.450	10		845.70
			10	845.70
			10	845.70
17/05/2024	13:32:12.421	1		846.60
			1	846.60
			1	846.60
17/05/2024	13:28:22.889	170		844.90
			170	844.90
			170	844.90
17/05/2024	13:27:21.303	70		846.10
			70	846.10
			70	846.10
17/05/2024	13:26:42.306	1		845.10
			1	845.10
			1	845.10
17/05/2024	13:17:22.893	3		845.90
			3	845.90
			3	845.90
17/05/2024	13:14:01.339	2		844.30
			2	844.30
			2	844.30
17/05/2024	13:12:49.469	1		845.80
			1	845.80
			1	845.80
17/05/2024	13:08:07.346	9		844.00
			9	844.00
			9	844.00
17/05/2024	13:07:28.740	9		844.00
			9	844.00
			9	844.00
17/05/2024	13:07:28.681	1		846.00
			1	846.00
			1	846.00
17/05/2024	13:04:32.787	11		846.90
			11	846.90
			11	846.90
17/05/2024	13:03:18.168	10		844.90
			10	844.90
			10	844.90
17/05/2024	13:02:14.118	5		845.00
			5	845.00
			5	845.00
17/05/2024	13:02:14.016	2		844.90
			2	844.90
			2	844.90
17/05/2024	13:00:23.549	2		843.80
			2	843.80
			2	843.80
17/05/2024	12:57:33.073	2		844.90
			2	844.90
			2	844.90
17/05/2024	12:53:04.856	3		843.00
			3	843.00
			3	843.00
17/05/2024	12:52:43.060	1		844.90
			1	844.90
			1	844.90
17/05/2024	12:52:39.563	8		843.00
			8	843.00
			8	843.00
17/05/2024	12:50:56.042	4		844.90
			4	844.90
			4	844.90
17/05/2024	12:50:44.871	1		844.90
			1	844.90
			1	844.90
17/05/2024	12:49:16.027	1		844.90
			1	844.90
			1	844.90
17/05/2024	12:46:56.312	10		843.60
			10	843.60
			10	843.60
17/05/2024	12:35:06.292	2		843.00
			2	843.00
			2	843.00
17/05/2024	12:33:20.705	2		843.90
			2	843.90
			2	843.90
17/05/2024	12:31:48.800	3		843.10
			3	843.10
			3	843.10
17/05/2024	12:30:16.311	3		843.30
			3	843.30
			3	843.30
17/05/2024	12:30:08.545	4		843.10
			4	843.10
			4	843.10
17/05/2024	12:30:08.440	1		843.10
			1	843.10
			1	843.10
17/05/2024	12:21:15.259	2		844.30
			2	844.30
			2	844.30
17/05/2024	12:17:37.253	20		843.70
			20	843.70
			20	843.70
17/05/2024	12:16:38.281	1		844.30
			1	844.30
			1	844.30
17/05/2024	12:16:13.121	13		844.30
			13	844.30
			13	844.30
17/05/2024	12:06:51.177	1		844.90
			1	844.90
			1	844.90
17/05/2024	12:06:07.418	1		844.90
			1	844.90
			1	844.90
17/05/2024	12:03:00.274	1		843.20
			1	843.20
			1	843.20
17/05/2024	12:02:42.652	1		845.00
			1	845.00
			1	845.00
17/05/2024	11:58:22.715	17		843.10
			17	843.10
			17	843.10
17/05/2024	11:57:30.248	60		843.30
			60	843.30
			60	843.30
17/05/2024	11:55:07.361	10		845.30
			10	845.30
			10	845.30
17/05/2024	11:53:24.689	4		843.10
			4	843.10
			4	843.10
17/05/2024	11:52:46.273	30		844.00
			30	844.00
			30	844.00
17/05/2024	11:52:04.748	1		843.10
			1	843.10
			1	843.10
17/05/2024	11:48:37.791	7		843.90
			7	843.90
			7	843.90
17/05/2024	11:47:32.211	9		843.90
			9	843.90
			9	843.90
17/05/2024	11:44:20.011	3		843.10
			3	843.10
			3	843.10
17/05/2024	11:43:14.065	35		843.10
			35	843.10
			35	843.10
17/05/2024	11:41:41.492	5		843.10
			5	843.10
			5	843.10
17/05/2024	11:38:56.293	1		843.90
			1	843.90
			1	843.90
17/05/2024	11:34:44.425	4		843.90
			4	843.90
			4	843.90
17/05/2024	11:34:30.077	4		843.90
			4	843.90
			4	843.90
17/05/2024	11:33:43.044	45		843.90
			45	843.90
			45	843.90
17/05/2024	11:32:03.301	10		843.80
			10	843.80
			10	843.80
17/05/2024	11:28:43.542	5		843.10
			5	843.10
			5	843.10
17/05/2024	11:28:25.045	3		843.80
			3	843.80
			3	843.80
17/05/2024	11:26:42.502	4		843.10
			4	843.10
			4	843.10
17/05/2024	11:19:39.745	2		842.40
			2	842.40
			2	842.40
17/05/2024	11:17:09.326	10		842.30
			10	842.30
			10	842.30
17/05/2024	11:16:00.199	6		842.20
			6	842.20
			6	842.20
17/05/2024	11:13:00.423	20		843.50
			20	843.50
			20	843.50
17/05/2024	11:05:03.117	20		843.80
			20	843.80
			20	843.80
17/05/2024	11:03:35.585	1		843.80
			1	843.80
			1	843.80
17/05/2024	11:02:55.789	4		843.80
			4	843.80
			4	843.80
17/05/2024	11:00:38.367	10		843.80
			10	843.80
			10	843.80
17/05/2024	10:59:42.747	5		842.00
			5	842.00
			5	842.00
17/05/2024	10:58:57.112	32		841.90
			32	841.90
			32	841.90
17/05/2024	10:55:28.833	5		841.90
			5	841.90
			5	841.90
17/05/2024	10:53:25.886	40		839.20
			40	839.20
			40	839.20
17/05/2024	10:48:53.328	25		839.30
			25	839.30
			25	839.30
17/05/2024	10:44:49.740	3		837.00
			3	837.00
			3	837.00
17/05/2024	10:44:17.469	4		837.00
			4	837.00
			4	837.00
17/05/2024	10:43:09.884	4		839.30
			4	839.30
			4	839.30
17/05/2024	10:42:47.683	3		839.10
			3	839.10
			3	839.10
17/05/2024	10:42:28.022	4		839.10
			4	839.10
			4	839.10
17/05/2024	10:40:38.549	1		839.40
			1	839.40
			1	839.40
17/05/2024	10:38:54.528	11		839.20
			11	839.20
			11	839.20
17/05/2024	10:37:41.581	10		836.80
			10	836.80
			10	836.80
17/05/2024	10:33:21.140	5		838.70
			5	838.70
			5	838.70
17/05/2024	10:30:52.781	17		838.50
			17	838.50
			17	838.50
17/05/2024	10:30:30.373	35		838.60
			35	838.60
			35	838.60
17/05/2024	10:30:22.345	5		839.00
			5	839.00
			5	839.00
17/05/2024	10:28:38.527	17		837.50
			17	837.50
			17	837.50
17/05/2024	10:27:57.361	30		837.60
			30	837.60
			30	837.60
17/05/2024	10:27:06.374	6		839.10
			6	839.10
			6	839.10
17/05/2024	10:25:11.410	30		838.90
			30	838.90
			30	838.90
17/05/2024	10:23:59.714	70		839.40
			70	839.40
			70	839.40
17/05/2024	10:18:28.907	40		838.60
			40	838.60
			40	838.60
17/05/2024	10:18:10.164	1		839.00
			1	839.00
			1	839.00
17/05/2024	10:17:38.486	4		839.00
			4	839.00
			4	839.00
17/05/2024	10:17:15.136	17		839.00
			17	839.00
			17	839.00
17/05/2024	10:12:47.557	25		841.00
			25	841.00
			25	841.00
17/05/2024	10:08:28.054	20		843.90
			20	843.90
			20	843.90
17/05/2024	10:08:00.086	6		843.90
			6	843.90
			6	843.90
17/05/2024	10:07:57.914	10		843.90
			10	843.90
			10	843.90
17/05/2024	10:02:31.341	1		843.00
			1	843.00
			1	843.00
17/05/2024	10:02:20.143	2		843.40
			2	843.40
			2	843.40
17/05/2024	10:00:27.065	1		843.90
			1	843.90
			1	843.90
17/05/2024	09:59:41.277	2		841.90
			2	841.90
			2	841.90
17/05/2024	09:59:03.132	3		841.90
			3	841.90
			3	841.90
17/05/2024	09:47:28.418	70		842.90
			70	842.90
			70	842.90
17/05/2024	09:46:51.625	1		843.10
			1	843.10
			1	843.10
17/05/2024	09:44:59.796	5		843.10
			5	843.10
			5	843.10
17/05/2024	09:42:34.977	20		842.10
			20	842.10
			20	842.10
17/05/2024	09:42:20.521	40		838.90
			40	838.90
			40	838.90
17/05/2024	09:41:59.924	25		842.00
			25	842.00
			25	842.00
17/05/2024	09:41:52.771	20		841.90
			20	841.90
			20	841.90
17/05/2024	09:41:49.981	30		841.90
			30	841.90
			30	841.90
17/05/2024	09:40:39.922	10		841.90
			10	841.90
			10	841.90
17/05/2024	09:38:07.077	5		841.90
			5	841.90
			5	841.90
17/05/2024	09:37:30.281	11		843.90
			11	843.90
			11	843.90
17/05/2024	09:35:07.195	27		842.20
			27	842.20
			27	842.20
17/05/2024	09:34:10.106	12		842.20
			12	842.20
			12	842.20
17/05/2024	09:26:48.661	3		842.10
			3	842.10
			3	842.10
17/05/2024	09:26:21.170	2		842.00
			2	842.00
			2	842.00
17/05/2024	09:22:42.663	3		842.10
			3	842.10
			3	842.10
17/05/2024	09:22:31.633	1		842.10
			1	842.10
			1	842.10
17/05/2024	09:20:20.997	25		842.00
			25	842.00
			25	842.00
17/05/2024	09:19:57.592	5		842.00
			5	842.00
			5	842.00
17/05/2024	09:18:07.689	100		842.50
			100	842.50
			100	842.50
17/05/2024	09:18:02.408	100		842.60
			100	842.60
			100	842.60
17/05/2024	09:18:02.076	23		842.60
			23	842.60
			23	842.60
17/05/2024	09:17:55.100	5		843.00
			5	843.00
			5	843.00
17/05/2024	09:17:12.573	220		843.00
			220	843.00
			220	843.00
17/05/2024	09:16:55.853	70		842.90
			70	842.90
			70	842.90
17/05/2024	09:15:31.759	3		842.90
			3	842.90
			3	842.90
17/05/2024	09:14:26.263	3		841.90
			3	841.90
			3	841.90
17/05/2024	09:13:58.731	60		841.90
			60	841.90
			60	841.90
17/05/2024	09:13:05.235	22		841.80
			22	841.80
			22	841.80
17/05/2024	09:10:25.550	6		842.00
			6	842.00
			6	842.00
17/05/2024	09:10:15.349	40		842.00
			40	842.00
			40	842.00
17/05/2024	09:09:32.922	70		843.20
			70	843.20
			70	843.20
17/05/2024	09:08:47.501	30		845.20
			30	845.20
			30	845.20
17/05/2024	09:07:55.212	1		843.00
			1	843.00
			1	843.00
17/05/2024	09:07:43.411	22		843.10
			22	843.10
			22	843.10
17/05/2024	09:06:46.202	12		847.50
			12	847.50
			8	847.50
			4	847.50
17/05/2024	09:04:04.134	35		843.10
			35	843.10
			35	843.10
17/05/2024	09:03:32.943	10		847.90
			10	847.90
			10	847.90
17/05/2024	09:01:34.632	35		844.70
			35	844.70
			35	844.70
17/05/2024	09:01:18.524	5		844.80
			5	844.80
			5	844.80
17/05/2024	09:00:22.094	70		844.90
			70	844.90
			70	844.90
17/05/2024	08:57:44.692	2		847.90
			2	847.90
			2	847.90
17/05/2024	08:56:13.011	1		847.90
			1	847.90
			1	847.90
17/05/2024	08:56:02.129	50		847.80
			50	847.80
			50	847.80
17/05/2024	08:55:21.899	8		847.90
			8	847.90
			8	847.90
17/05/2024	08:51:22.237	100		846.00
			8	846.00
			50	846.00
			92	846.00
			50	846.00
17/05/2024	08:51:10.754	50		845.90
			50	845.90
			50	845.90
17/05/2024	08:50:05.617	3		845.90
			3	845.90
			3	845.90
17/05/2024	08:48:54.500	100		845.90
			100	845.90
			100	845.90
17/05/2024	08:48:26.923	25		845.50
			25	845.50
			25	845.50
17/05/2024	08:48:00.908	5		845.40
			5	845.40
			5	845.40
17/05/2024	08:46:16.695	25		845.00
			25	845.00
			25	845.00
17/05/2024	08:45:42.567	30		845.90
			30	845.90
			30	845.90
17/05/2024	08:45:27.245	11		845.90
			11	845.90
			11	845.90
17/05/2024	08:43:45.300	6		845.90
			1	845.90
			5	845.90
			6	845.90
17/05/2024	08:43:09.236	2		845.00
			2	845.00
			2	845.00
17/05/2024	08:41:26.138	11		845.00
			11	845.00
			11	845.00
17/05/2024	08:41:10.828	30		845.10
			30	845.10
			30	845.10
17/05/2024	08:40:51.782	50		845.90
			50	845.90
			50	845.90
17/05/2024	08:40:39.080	50		845.80
			50	845.80
			50	845.80
17/05/2024	08:40:20.526	1		845.80
			1	845.80
			1	845.80
17/05/2024	08:39:15.854	29		845.00
			29	845.00
			29	845.00
17/05/2024	08:38:38.918	20		845.80
			20	845.80
			20	845.80
17/05/2024	08:36:56.770	20		844.80
			20	844.80
			20	844.80
17/05/2024	08:36:46.355	35		844.70
			35	844.70
			35	844.70
17/05/2024	08:36:34.702	2		844.70
			2	844.70
			2	844.70
17/05/2024	08:36:16.104	5		844.70
			5	844.70
			5	844.70
17/05/2024	08:35:58.026	50		844.00
			50	844.00
			50	844.00
17/05/2024	08:35:42.531	50		843.90
			50	843.90
			50	843.90
17/05/2024	08:34:30.741	1		843.90
			1	843.90
			1	843.90
17/05/2024	08:33:44.523	5		843.90
			5	843.90
			5	843.90
17/05/2024	08:31:49.276	50		843.90
			50	843.90
			50	843.90
17/05/2024	08:31:38.212	30		843.80
			30	843.80
			30	843.80
17/05/2024	08:31:23.908	15		843.80
			15	843.80
			15	843.80
17/05/2024	08:29:02.817	17		843.80
			17	843.80
			17	843.80
17/05/2024	08:24:19.281	3		843.80
			3	843.80
			3	843.80
17/05/2024	08:18:48.411	3		843.80
			3	843.80
			3	843.80
17/05/2024	08:18:35.168	4		843.80
			4	843.80
			4	843.80
17/05/2024	08:18:14.339	1		843.80
			1	843.80
			1	843.80
17/05/2024	08:10:26.886	2		843.80
			2	843.80
			2	843.80
17/05/2024	08:09:24.094	5		843.80
			5	843.80
			5	843.80
17/05/2024	08:06:55.915	2		842.20
			2	842.20
			2	842.20
17/05/2024	08:05:07.828	1		843.80
			1	843.80
			1	843.80
17/05/2024	08:04:30.250	130		843.00
			130	843.00
			130	843.00
17/05/2024	08:04:13.012	55		843.80
			4	843.80
			1	843.80
			50	843.80
			2	843.80
			52	843.80
			1	843.80
17/05/2024	08:01:14.622	50		843.80
			50	843.80
			50	843.80
17/05/2024	08:00:48.677	7		843.80
			7	843.80
			7	843.80
17/05/2024	08:00:20.671	84		843.80
			13	843.80
			5	843.80
			67	843.80
			17	843.80
			65	843.80
			1	843.80
17/05/2024	08:00:05.275	89		842.00
			7	842.00
			2	842.00
			5	842.00
			10	842.00
			50	842.00
			85	842.00
			15	842.00
			1	842.00
			3	842.00

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