Tradegate Exchange

Tilray Brands Inc.

371

393

1.809

Date	Time	Volume	Order Volume	Price
17/05/2024	17:53:13.772	2 000		1.818
			2 000	1.818
			2 000	1.818
17/05/2024	17:53:12.912	2 000		1.818
			2 000	1.818
			2 000	1.818
17/05/2024	17:48:41.522	2 500		1.8195
			2 500	1.8195
			2 500	1.8195
17/05/2024	17:48:37.328	6 500		1.8195
			6 500	1.8195
			6 500	1.8195
17/05/2024	17:48:21.663	8 000		1.8195
			8 000	1.8195
			8 000	1.8195
17/05/2024	17:47:37.880	75		1.8195
			75	1.8195
			75	1.8195
17/05/2024	17:47:27.991	35		1.8195
			35	1.8195
			35	1.8195
17/05/2024	17:44:29.013	550		1.8095
			550	1.8095
			550	1.8095
17/05/2024	17:43:16.272	39		1.8195
			39	1.8195
			39	1.8195
17/05/2024	17:43:10.983	1 000		1.8195
			1 000	1.8195
			1 000	1.8195
17/05/2024	17:42:29.516	500		1.8095
			500	1.8095
			500	1.8095
17/05/2024	17:39:18.499	2 000		1.8195
			2 000	1.8195
			2 000	1.8195
17/05/2024	17:38:47.039	50 500		1.816
			50 000	1.816
			500	1.816
			50 500	1.816
17/05/2024	17:35:39.287	2 500		1.8095
			2 500	1.8095
			2 500	1.8095
17/05/2024	17:31:59.758	1 420		1.8005
			1 420	1.8005
			1 420	1.8005
17/05/2024	17:31:51.853	124		1.8005
			124	1.8005
			124	1.8005
17/05/2024	17:30:24.916	3 350		1.8005
			3 350	1.8005
			3 350	1.8005
17/05/2024	17:29:58.198	2 600		1.804
			2 600	1.804
			2 600	1.804
17/05/2024	17:29:33.479	425		1.808
			425	1.808
			425	1.808
17/05/2024	17:28:57.098	350		1.808
			350	1.808
			350	1.808
17/05/2024	17:28:52.670	2 500		1.808
			2 500	1.808
			2 500	1.808
17/05/2024	17:27:09.420	555		1.808
			555	1.808
			555	1.808
17/05/2024	17:26:07.678	560		1.808
			560	1.808
			560	1.808
17/05/2024	17:24:37.702	1 175		1.81
			1 175	1.81
			175	1.81
			1 000	1.81
17/05/2024	17:24:37.549	1 200		1.814
			1 200	1.814
			1 200	1.814
17/05/2024	17:23:55.505	3 725		1.82
			3 725	1.82
			1 089	1.82
			1 001	1.82
			1 635	1.82
17/05/2024	17:23:49.796	2 732		1.83
			2 732	1.83
			2 732	1.83
17/05/2024	17:23:49.664	1 030		1.8305
			1 030	1.8305
			1 030	1.8305
17/05/2024	17:21:58.872	250		1.831
			250	1.831
			250	1.831
17/05/2024	17:18:25.962	500		1.835
			500	1.835
			500	1.835
17/05/2024	17:16:51.581	163		1.836
			163	1.836
			163	1.836
17/05/2024	17:16:41.924	2 700		1.8355
			2 700	1.8355
			2 700	1.8355
17/05/2024	17:16:27.119	2 000		1.831
			2 000	1.831
			2 000	1.831
17/05/2024	17:06:03.446	52		1.8305
			52	1.8305
			52	1.8305
17/05/2024	17:05:31.328	1 500		1.845
			1 500	1.845
			1 500	1.845
17/05/2024	17:05:04.734	250		1.845
			250	1.845
			250	1.845
17/05/2024	16:57:24.788	1 097		1.8305
			1 097	1.8305
			1 097	1.8305
17/05/2024	16:57:08.627	500		1.8445
			500	1.8445
			500	1.8445
17/05/2024	16:52:49.806	80		1.8305
			80	1.8305
			80	1.8305
17/05/2024	16:52:13.988	150		1.845
			150	1.845
			150	1.845
17/05/2024	16:52:03.896	5 100		1.84
			5 100	1.84
			5 000	1.84
			100	1.84
17/05/2024	16:51:53.611	10		1.8405
			10	1.8405
			10	1.8405
17/05/2024	16:50:42.539	5 450		1.844
			5 450	1.844
			5 450	1.844
17/05/2024	16:46:07.911	10		1.8405
			10	1.8405
			10	1.8405
17/05/2024	16:45:38.057	750		1.8405
			750	1.8405
			750	1.8405
17/05/2024	16:44:41.782	1 600		1.8405
			1 600	1.8405
			1 600	1.8405
17/05/2024	16:43:57.284	1 000		1.8405
			1 000	1.8405
			1 000	1.8405
17/05/2024	16:43:53.237	500		1.8445
			500	1.8445
			500	1.8445
17/05/2024	16:43:32.406	900		1.8445
			900	1.8445
			900	1.8445
17/05/2024	16:43:03.155	2 400		1.845
			2 400	1.845
			2 400	1.845
17/05/2024	16:43:03.038	1 000		1.85
			1 000	1.85
			1 000	1.85
17/05/2024	16:42:36.055	8 000		1.85
			8 000	1.85
			8 000	1.85
17/05/2024	16:41:18.507	20		1.856
			20	1.856
			20	1.856
17/05/2024	16:28:23.329	300		1.8405
			300	1.8405
			300	1.8405
17/05/2024	16:26:27.430	2 500		1.857
			2 500	1.857
			2 500	1.857
17/05/2024	16:23:10.602	600		1.857
			600	1.857
			600	1.857
17/05/2024	16:20:23.194	400		1.857
			400	1.857
			400	1.857
17/05/2024	16:16:33.438	223		1.848
			223	1.848
			223	1.848
17/05/2024	16:16:00.211	500		1.848
			500	1.848
			500	1.848
17/05/2024	16:13:07.748	890		1.834
			890	1.834
			890	1.834
17/05/2024	16:11:05.239	732		1.8305
			732	1.8305
			732	1.8305
17/05/2024	16:11:04.470	6 000		1.8475
			6 000	1.8475
			6 000	1.8475
17/05/2024	16:08:02.992	1 000		1.8485
			1 000	1.8485
			1 000	1.8485
17/05/2024	16:08:02.842	1 000		1.85
			1 000	1.85
			1 000	1.85
17/05/2024	16:08:01.832	600		1.857
			600	1.857
			600	1.857
17/05/2024	16:04:08.461	8 000		1.858
			8 000	1.858
			8 000	1.858
17/05/2024	16:03:23.728	200		1.8305
			200	1.8305
			200	1.8305
17/05/2024	16:02:39.366	8 000		1.847
			8 000	1.847
			8 000	1.847
17/05/2024	16:02:33.283	9 000		1.85
			9 000	1.85
			1 000	1.85
			8 000	1.85
17/05/2024	16:02:21.937	8 000		1.85
			8 000	1.85
			8 000	1.85
17/05/2024	16:01:57.510	4 000		1.8565
			4 000	1.8565
			4 000	1.8565
17/05/2024	16:01:57.347	8 000		1.8565
			8 000	1.8565
			8 000	1.8565
17/05/2024	16:01:51.821	8 000		1.8475
			8 000	1.8475
			8 000	1.8475
17/05/2024	16:00:50.856	8 000		1.8465
			8 000	1.8465
			8 000	1.8465
17/05/2024	16:00:17.255	8 000		1.8465
			8 000	1.8465
			8 000	1.8465
17/05/2024	15:58:35.813	200		1.8375
			200	1.8375
			200	1.8375
17/05/2024	15:57:13.989	7 000		1.829
			7 000	1.829
			7 000	1.829
17/05/2024	15:56:54.832	500		1.829
			500	1.829
			500	1.829
17/05/2024	15:56:48.254	400		1.8205
			400	1.8205
			400	1.8205
17/05/2024	15:56:29.989	1 800		1.829
			1 800	1.829
			1 800	1.829
17/05/2024	15:56:29.829	6 632		1.829
			6 632	1.829
			82	1.829
			6 550	1.829
17/05/2024	15:56:14.708	2 500		1.8255
			2 500	1.8255
			2 500	1.8255
17/05/2024	15:54:25.146	1 000		1.829
			1 000	1.829
			1 000	1.829
17/05/2024	15:52:15.565	4 000		1.829
			4 000	1.829
			4 000	1.829
17/05/2024	15:52:10.822	8 000		1.829
			8 000	1.829
			8 000	1.829
17/05/2024	15:52:06.996	8 000		1.829
			8 000	1.829
			8 000	1.829
17/05/2024	15:51:30.605	7 000		1.83
			7 000	1.83
			7 000	1.83
17/05/2024	15:51:30.450	1 120		1.831
			1 120	1.831
			1 120	1.831
17/05/2024	15:51:17.204	8 000		1.831
			1 000	1.831
			8 000	1.831
			7 000	1.831
17/05/2024	15:50:08.109	1 250		1.833
			1 250	1.833
			1 250	1.833
17/05/2024	15:49:50.132	1 000		1.8465
			1 000	1.8465
			1 000	1.8465
17/05/2024	15:49:43.286	250		1.8465
			250	1.8465
			250	1.8465
17/05/2024	15:49:12.042	200		1.8335
			200	1.8335
			200	1.8335
17/05/2024	15:48:21.483	1 000		1.834
			1 000	1.834
			1 000	1.834
17/05/2024	15:42:49.072	110		1.8485
			110	1.8485
			110	1.8485
17/05/2024	15:42:04.191	100		1.8465
			100	1.8465
			100	1.8465
17/05/2024	15:40:11.850	1 500		1.8305
			1 500	1.8305
			1 500	1.8305
17/05/2024	15:38:41.621	43 000		1.8305
			1 000	1.8305
			42 000	1.8305
			40 500	1.8305
			2 500	1.8305
17/05/2024	15:38:20.074	8 000		1.835
			8 000	1.835
			8 000	1.835
17/05/2024	15:38:19.881	1 000		1.84
			1 000	1.84
			1 000	1.84
17/05/2024	15:38:19.440	440		1.8405
			440	1.8405
			440	1.8405
17/05/2024	15:38:19.294	1 790		1.85
			600	1.85
			50	1.85
			500	1.85
			1 790	1.85
			150	1.85
			490	1.85
17/05/2024	15:37:26.508	1 900		1.8595
			1 900	1.8595
			1 900	1.8595
17/05/2024	15:37:25.692	8 000		1.8595
			2 600	1.8595
			8 000	1.8595
			4 400	1.8595
			1 000	1.8595
17/05/2024	15:36:43.319	8 000		1.8605
			8 000	1.8605
			8 000	1.8605
17/05/2024	15:34:21.128	450		1.8925
			450	1.8925
			450	1.8925
17/05/2024	15:29:19.001	2 788		1.905
			2 788	1.905
			1 788	1.905
			1 000	1.905
17/05/2024	15:29:06.714	3 500		1.906
			3 500	1.906
			3 500	1.906
17/05/2024	15:28:33.564	105		1.906
			105	1.906
			105	1.906
17/05/2024	15:23:52.263	264		1.8875
			264	1.8875
			264	1.8875
17/05/2024	15:18:15.568	3 111		1.8655
			3 111	1.8655
			3 111	1.8655
17/05/2024	15:14:25.378	500		1.886
			500	1.886
			500	1.886
17/05/2024	15:08:53.677	370		1.889
			370	1.889
			370	1.889
17/05/2024	15:06:32.371	331		1.8655
			331	1.8655
			331	1.8655
17/05/2024	15:06:18.949	1 500		1.8705
			1 500	1.8705
			1 500	1.8705
17/05/2024	15:05:36.996	2 500		1.8655
			2 500	1.8655
			2 500	1.8655
17/05/2024	15:04:49.487	800		1.87
			800	1.87
			800	1.87
17/05/2024	15:04:46.455	2 500		1.8705
			2 500	1.8705
			2 500	1.8705
17/05/2024	15:04:29.071	1 000		1.8655
			1 000	1.8655
			1 000	1.8655
17/05/2024	15:04:28.747	3 500		1.8655
			3 500	1.8655
			3 500	1.8655
17/05/2024	15:04:04.266	3 500		1.8655
			3 500	1.8655
			3 500	1.8655
17/05/2024	15:03:08.977	100		1.8805
			100	1.8805
			100	1.8805
17/05/2024	15:02:33.905	1 000		1.87
			1 000	1.87
			1 000	1.87
17/05/2024	15:00:59.622	2 500		1.8705
			2 500	1.8705
			2 500	1.8705
17/05/2024	15:00:37.317	1 450		1.87
			800	1.87
			1 450	1.87
			650	1.87
17/05/2024	14:58:33.894	2 500		1.8705
			2 500	1.8705
			2 500	1.8705
17/05/2024	14:57:48.162	1 100		1.877
			1 100	1.877
			1 100	1.877
17/05/2024	14:53:56.990	10 000		1.878
			10 000	1.878
			10 000	1.878
17/05/2024	14:53:49.366	15 000		1.8775
			15 000	1.8775
			15 000	1.8775
17/05/2024	14:53:43.843	15 000		1.8775
			15 000	1.8775
			15 000	1.8775
17/05/2024	14:53:30.154	10 000		1.878
			10 000	1.878
			10 000	1.878
17/05/2024	14:53:19.331	3 350		1.8785
			3 350	1.8785
			3 350	1.8785
17/05/2024	14:52:50.964	3 500		1.8775
			3 500	1.8775
			3 500	1.8775
17/05/2024	14:52:39.403	3 500		1.8775
			3 500	1.8775
			2 750	1.8775
			750	1.8775
17/05/2024	14:52:17.364	3 500		1.8775
			3 500	1.8775
			3 500	1.8775
17/05/2024	14:51:35.234	176		1.8805
			176	1.8805
			176	1.8805
17/05/2024	14:50:33.985	380		1.8745
			380	1.8745
			380	1.8745
17/05/2024	14:49:57.899	10		1.8805
			10	1.8805
			10	1.8805
17/05/2024	14:41:02.555	2 500		1.8705
			2 500	1.8705
			2 500	1.8705
17/05/2024	14:38:49.053	1 700		1.8805
			1 700	1.8805
			1 700	1.8805
17/05/2024	14:37:59.303	79		1.896
			79	1.896
			79	1.896
17/05/2024	14:37:17.986	650		1.88
			650	1.88
			650	1.88
17/05/2024	14:37:10.195	600		1.8805
			600	1.8805
			600	1.8805
17/05/2024	14:36:48.934	9 703		1.89
			2 500	1.89
			5 000	1.89
			2 203	1.89
			3 500	1.89
			3 400	1.89
			2 803	1.89
17/05/2024	14:35:16.827	3 500		1.89
			1 500	1.89
			3 500	1.89
			2 000	1.89
17/05/2024	14:35:16.751	750		1.8905
			750	1.8905
			750	1.8905
17/05/2024	14:33:33.577	40		1.898
			40	1.898
			40	1.898
17/05/2024	14:32:55.660	1 500		1.898
			1 500	1.898
			1 500	1.898
17/05/2024	14:27:55.155	1 000		1.8985
			1 000	1.8985
			1 000	1.8985
17/05/2024	14:25:11.601	2 000		1.8935
			2 000	1.8935
			2 000	1.8935
17/05/2024	14:22:42.184	500		1.8905
			500	1.8905
			500	1.8905
17/05/2024	14:15:37.404	1 600		1.8945
			1 600	1.8945
			1 600	1.8945
17/05/2024	14:14:05.123	2 934		1.8945
			750	1.8945
			2 184	1.8945
			434	1.8945
			500	1.8945
			2 000	1.8945
17/05/2024	14:13:12.717	2 500		1.8945
			2 500	1.8945
			2 500	1.8945
17/05/2024	14:07:19.568	1 000		1.885
			1 000	1.885
			1 000	1.885
17/05/2024	14:06:28.797	2 200		1.882
			2 200	1.882
			2 200	1.882
17/05/2024	14:06:28.741	3 500		1.882
			3 500	1.882
			3 500	1.882
17/05/2024	14:06:24.616	2 000		1.9075
			2 000	1.9075
			2 000	1.9075
17/05/2024	14:05:41.234	395		1.882
			395	1.882
			395	1.882
17/05/2024	14:04:23.224	1 000		1.8815
			1 000	1.8815
			1 000	1.8815
17/05/2024	14:03:50.268	1 287		1.88
			1 287	1.88
			1 287	1.88
17/05/2024	14:03:16.243	3 500		1.8785
			3 500	1.8785
			3 500	1.8785
17/05/2024	14:01:32.899	1 600		1.878
			1 600	1.878
			1 600	1.878
17/05/2024	13:59:55.020	1 750		1.88
			1 750	1.88
			1 750	1.88
17/05/2024	13:59:49.144	1 000		1.8815
			1 000	1.8815
			1 000	1.8815
17/05/2024	13:59:43.672	1 000		1.8815
			1 000	1.8815
			1 000	1.8815
17/05/2024	13:59:18.872	522		1.8815
			522	1.8815
			522	1.8815
17/05/2024	13:57:56.882	388		1.8835
			388	1.8835
			388	1.8835
17/05/2024	13:57:56.049	447		1.90
			447	1.90
			447	1.90
17/05/2024	13:56:24.454	2 000		1.884
			2 000	1.884
			2 000	1.884
17/05/2024	13:55:11.286	600		1.90
			600	1.90
			600	1.90
17/05/2024	13:54:59.121	2 000		1.91
			2 000	1.91
			2 000	1.91
17/05/2024	13:53:21.396	2 500		1.909
			2 500	1.909
			2 500	1.909
17/05/2024	13:53:04.583	200		1.9395
			200	1.9395
			200	1.9395
17/05/2024	13:52:07.416	3 139		1.919
			3 139	1.919
			3 139	1.919
17/05/2024	13:50:55.210	3 500		1.92
			2 000	1.92
			1 500	1.92
			3 500	1.92
17/05/2024	13:50:36.716	2 298		1.9205
			2 298	1.9205
			2 298	1.9205
17/05/2024	13:50:35.330	2 298		1.9205
			2 298	1.9205
			2 298	1.9205
17/05/2024	13:50:28.087	12		1.9205
			12	1.9205
			12	1.9205
17/05/2024	13:48:28.691	1 500		1.872
			1 500	1.872
			1 500	1.872
17/05/2024	13:48:23.114	1 200		1.873
			1 200	1.873
			1 200	1.873
17/05/2024	13:48:06.767	1 200		1.88
			1 200	1.88
			1 200	1.88
17/05/2024	13:47:57.643	2 500		1.8735
			2 500	1.8735
			2 500	1.8735
17/05/2024	13:47:57.474	2 500		1.8735
			2 500	1.8735
			2 500	1.8735
17/05/2024	13:47:57.353	1 375		1.89
			1 375	1.89
			1 375	1.89
17/05/2024	13:47:31.347	1 000		1.894
			1 000	1.894
			1 000	1.894
17/05/2024	13:47:21.962	3 500		1.90
			3 000	1.90
			500	1.90
			150	1.90
			3 350	1.90
17/05/2024	13:46:55.524	2 924		1.923
			1 200	1.923
			2 924	1.923
			1 200	1.923
			400	1.923
			124	1.923
17/05/2024	13:45:34.220	2 500		1.9725
			2 500	1.9725
			2 500	1.9725
17/05/2024	13:41:39.359	2 000		1.9745
			2 000	1.9745
			2 000	1.9745
17/05/2024	13:36:46.574	900		1.95
			500	1.95
			900	1.95
			400	1.95
17/05/2024	13:36:45.757	1 200		1.96
			1 200	1.96
			1 200	1.96
17/05/2024	13:31:55.581	250		1.992
			250	1.992
			250	1.992
17/05/2024	13:29:59.713	3 500		1.979
			3 500	1.979
			3 500	1.979
17/05/2024	13:28:05.067	750		1.992
			750	1.992
			750	1.992
17/05/2024	13:27:58.667	3 000		1.966
			3 000	1.966
			3 000	1.966
17/05/2024	13:27:57.711	3 500		1.966
			3 500	1.966
			3 500	1.966
17/05/2024	13:27:39.631	3 500		1.966
			3 500	1.966
			3 500	1.966
17/05/2024	13:24:45.320	100		1.966
			100	1.966
			100	1.966
17/05/2024	13:17:01.779	2 000		1.992
			2 000	1.992
			2 000	1.992
17/05/2024	13:13:47.469	1 500		1.968
			1 500	1.968
			1 500	1.968
17/05/2024	13:09:53.081	3 500		1.968
			3 500	1.968
			3 500	1.968
17/05/2024	12:59:41.233	5 350		1.966
			5 350	1.966
			5 350	1.966
17/05/2024	12:59:12.465	9 300		1.97
			9 300	1.97
			9 300	1.97
17/05/2024	12:58:26.479	3 500		1.97
			3 500	1.97
			3 500	1.97
17/05/2024	12:56:22.026	70 000		1.97
			70 000	1.97
			20 000	1.97
			10 000	1.97
			20 000	1.97
			20 000	1.97
17/05/2024	12:55:57.607	4 000		1.97
			4 000	1.97
			4 000	1.97
17/05/2024	12:55:50.838	5 000		1.97
			5 000	1.97
			5 000	1.97
17/05/2024	12:55:34.368	2 200		1.973
			2 200	1.973
			1 200	1.973
			1 000	1.973
17/05/2024	12:55:28.875	3 500		1.9775
			2 500	1.9775
			1 000	1.9775
			3 500	1.9775
17/05/2024	12:55:13.665	2 500		1.978
			2 500	1.978
			2 500	1.978
17/05/2024	12:54:30.040	48		2.00
			48	2.00
			48	2.00
17/05/2024	12:41:23.450	30		2.00
			30	2.00
			30	2.00
17/05/2024	12:38:29.325	1 000		2.00
			1 000	2.00
			1 000	2.00
17/05/2024	12:34:43.310	50		2.00
			50	2.00
			50	2.00
17/05/2024	12:33:18.977	3 500		2.00
			3 500	2.00
			3 500	2.00
17/05/2024	12:32:49.121	500		1.978
			500	1.978
			500	1.978
17/05/2024	12:15:39.614	1 124		1.9875
			1 124	1.9875
			1 124	1.9875
17/05/2024	12:13:09.532	100		1.9885
			100	1.9885
			100	1.9885
17/05/2024	12:09:28.903	350		1.9875
			350	1.9875
			350	1.9875
17/05/2024	12:03:17.544	200		1.99
			200	1.99
			200	1.99
17/05/2024	11:57:51.451	2 600		1.987
			2 600	1.987
			2 600	1.987
17/05/2024	11:57:51.339	1 000		1.99
			1 000	1.99
			1 000	1.99
17/05/2024	11:50:58.454	1 620		2.00
			1 620	2.00
			1 620	2.00
17/05/2024	11:49:57.486	175		1.9905
			175	1.9905
			175	1.9905
17/05/2024	11:48:21.515	300		2.011
			300	2.011
			300	2.011
17/05/2024	11:47:14.283	100		2.01
			100	2.01
			100	2.01
17/05/2024	11:43:10.480	150		2.01
			150	2.01
			150	2.01
17/05/2024	11:42:53.731	1 000		2.029
			1 000	2.029
			1 000	2.029
17/05/2024	11:36:35.806	1 500		2.029
			1 500	2.029
			1 500	2.029
17/05/2024	11:34:42.111	1 750		2.01
			1 750	2.01
			1 750	2.01
17/05/2024	11:34:06.461	3 500		2.01
			3 500	2.01
			3 500	2.01
17/05/2024	11:32:12.001	1 500		2.029
			1 500	2.029
			1 500	2.029
17/05/2024	11:29:22.017	200		2.029
			200	2.029
			200	2.029
17/05/2024	11:26:54.710	500		2.029
			500	2.029
			500	2.029
17/05/2024	11:21:23.163	30		2.01
			30	2.01
			30	2.01
17/05/2024	11:17:02.293	100		2.01
			100	2.01
			100	2.01
17/05/2024	11:15:30.709	50		2.01
			50	2.01
			50	2.01
17/05/2024	11:07:47.905	1 000		2.029
			1 000	2.029
			1 000	2.029
17/05/2024	11:04:42.505	3 000		2.026
			3 000	2.026
			3 000	2.026
17/05/2024	11:00:54.610	500		2.029
			500	2.029
			500	2.029
17/05/2024	10:59:33.415	3 500		2.03
			3 500	2.03
			3 500	2.03
17/05/2024	10:57:58.687	1 500		2.021
			1 500	2.021
			1 500	2.021
17/05/2024	10:56:35.990	3 500		2.021
			3 500	2.021
			3 500	2.021
17/05/2024	10:55:18.469	500		2.036
			500	2.036
			500	2.036
17/05/2024	10:54:44.887	110		2.036
			110	2.036
			110	2.036
17/05/2024	10:54:26.528	700		2.021
			700	2.021
			700	2.021
17/05/2024	10:53:06.980	1 500		2.021
			1 500	2.021
			1 500	2.021
17/05/2024	10:51:59.016	3 500		2.026
			3 500	2.026
			3 500	2.026
17/05/2024	10:50:08.249	1 830		2.026
			1 830	2.026
			1 830	2.026
17/05/2024	10:46:22.888	100		2.039
			100	2.039
			100	2.039
17/05/2024	10:40:31.908	175		2.036
			175	2.036
			175	2.036
17/05/2024	10:39:42.614	50		2.014
			50	2.014
			50	2.014
17/05/2024	10:32:16.232	2 500		2.015
			2 500	2.015
			2 500	2.015
17/05/2024	10:29:59.154	3 500		2.022
			3 500	2.022
			3 500	2.022
17/05/2024	10:29:44.565	80		2.012
			80	2.012
			80	2.012
17/05/2024	10:27:05.534	2 000		2.012
			2 000	2.012
			2 000	2.012
17/05/2024	10:25:22.791	800		2.019
			800	2.019
			800	2.019
17/05/2024	10:25:03.587	2 000		2.018
			2 000	2.018
			2 000	2.018
17/05/2024	10:24:54.572	2 000		2.018
			2 000	2.018
			2 000	2.018
17/05/2024	10:21:25.304	2 000		2.018
			2 000	2.018
			2 000	2.018
17/05/2024	10:20:47.972	2 000		2.012
			2 000	2.012
			2 000	2.012
17/05/2024	10:18:57.307	1 200		2.015
			1 200	2.015
			1 200	2.015
17/05/2024	10:18:41.967	2 500		2.014
			2 500	2.014
			2 500	2.014
17/05/2024	10:17:40.979	50		2.009
			50	2.009
			50	2.009
17/05/2024	10:16:44.132	2 500		2.014
			2 500	2.014
			2 500	2.014
17/05/2024	10:16:19.721	2 500		2.014
			2 500	2.014
			2 500	2.014
17/05/2024	10:15:49.399	3		2.014
			3	2.014
			3	2.014
17/05/2024	10:10:26.461	100		1.998
			100	1.998
			100	1.998
17/05/2024	10:04:19.779	3 500		2.005
			3 500	2.005
			3 500	2.005
17/05/2024	10:03:09.177	500		2.014
			500	2.014
			500	2.014
17/05/2024	09:57:13.872	251		1.9875
			251	1.9875
			251	1.9875
17/05/2024	09:52:14.762	2 000		2.003
			2 000	2.003
			2 000	2.003
17/05/2024	09:48:53.910	40		1.9875
			40	1.9875
			40	1.9875
17/05/2024	09:47:20.414	3 500		2.00
			3 500	2.00
			3 500	2.00
17/05/2024	09:47:16.627	21 524		2.01
			21 524	2.01
			21 524	2.01
17/05/2024	09:47:01.954	20 000		2.01
			20 000	2.01
			20 000	2.01
17/05/2024	09:46:48.397	2 476		2.01
			2 476	2.01
			2 476	2.01
17/05/2024	09:46:26.188	1 595		2.015
			1 595	2.015
			1 595	2.015
17/05/2024	09:46:20.408	3 500		2.015
			2 500	2.015
			250	2.015
			3 500	2.015
			750	2.015
17/05/2024	09:45:47.669	3 500		2.009
			3 500	2.009
			3 500	2.009
17/05/2024	09:43:36.555	1 000		2.009
			1 000	2.009
			1 000	2.009
17/05/2024	09:42:21.903	250		2.009
			250	2.009
			250	2.009
17/05/2024	09:42:11.889	500		2.001
			500	2.001
			500	2.001
17/05/2024	09:42:04.572	3 500		2.001
			3 500	2.001
			3 500	2.001
17/05/2024	09:38:58.407	1 000		2.005
			1 000	2.005
			1 000	2.005
17/05/2024	09:38:01.421	2 500		1.9995
			2 500	1.9995
			2 500	1.9995
17/05/2024	09:35:01.283	250		1.9995
			250	1.9995
			250	1.9995
17/05/2024	09:32:56.329	305		1.989
			305	1.989
			305	1.989
17/05/2024	09:29:35.673	1 000		1.9995
			1 000	1.9995
			1 000	1.9995
17/05/2024	09:29:00.370	1 000		1.9995
			1 000	1.9995
			1 000	1.9995
17/05/2024	09:27:35.046	1 300		1.9995
			1 000	1.9995
			300	1.9995
			1 300	1.9995
17/05/2024	09:15:11.199	10 000		2.00
			10 000	2.00
			10 000	2.00
17/05/2024	09:14:28.842	1 500		2.002
			1 500	2.002
			1 500	2.002
17/05/2024	09:11:11.411	10		1.9955
			10	1.9955
			10	1.9955
17/05/2024	09:08:43.361	3 500		1.989
			3 500	1.989
			3 500	1.989
17/05/2024	09:07:19.008	250		2.009
			250	2.009
			250	2.009
17/05/2024	09:04:31.914	58		1.9855
			58	1.9855
			58	1.9855
17/05/2024	09:02:31.900	500		2.009
			500	2.009
			500	2.009
17/05/2024	09:00:06.044	250		2.009
			250	2.009
			250	2.009
17/05/2024	08:59:40.817	1 000		1.9855
			1 000	1.9855
			1 000	1.9855
17/05/2024	08:56:25.839	100		1.9855
			100	1.9855
			100	1.9855
17/05/2024	08:55:04.300	50		2.009
			50	2.009
			50	2.009
17/05/2024	08:51:13.376	275		2.002
			275	2.002
			275	2.002
17/05/2024	08:48:24.340	1 500		2.00
			1 500	2.00
			1 500	2.00
17/05/2024	08:47:32.820	500		2.002
			500	2.002
			500	2.002
17/05/2024	08:44:13.665	40		2.002
			40	2.002
			40	2.002
17/05/2024	08:43:14.281	150		2.002
			150	2.002
			150	2.002
17/05/2024	08:37:44.458	245		2.002
			245	2.002
			245	2.002
17/05/2024	08:35:11.125	800		2.002
			800	2.002
			800	2.002
17/05/2024	08:23:43.632	2 500		2.002
			2 500	2.002
			2 500	2.002
17/05/2024	08:13:21.041	3 500		1.993
			3 500	1.993
			3 500	1.993
17/05/2024	08:13:16.161	50		2.009
			50	2.009
			50	2.009
17/05/2024	08:13:09.889	800		1.993
			800	1.993
			800	1.993
17/05/2024	08:07:27.849	99		2.019
			99	2.019
			99	2.019
17/05/2024	08:05:39.056	2 725		2.004
			2 725	2.004
			2 725	2.004
17/05/2024	08:05:26.307	3 850		1.99
			3 850	1.99
			3 850	1.99
17/05/2024	08:04:26.133	150		1.99
			150	1.99
			150	1.99
17/05/2024	08:00:04.764	4 500		2.004
			1 290	2.004
			1 200	2.004
			10	2.004
			2 000	2.004
			2 500	2.004
			2 000	2.004

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