Tradegate Exchange

Intel Corp.

440

358

29.05

Date	Time	Volume	Order Volume	Price
22/05/2024	21:59:32.334	172		29.05
			172	29.05
			172	29.05
22/05/2024	21:53:30.818	1 000		28.92
			1 000	28.92
			1 000	28.92
22/05/2024	21:52:38.055	100		28.92
			100	28.92
			100	28.92
22/05/2024	21:50:43.981	139		28.95
			139	28.95
			139	28.95
22/05/2024	21:47:59.495	6		28.95
			6	28.95
			6	28.95
22/05/2024	21:47:02.423	40		28.96
			40	28.96
			40	28.96
22/05/2024	21:41:42.704	1 000		28.95
			1 000	28.95
			1 000	28.95
22/05/2024	21:41:42.580	2 000		28.95
			2 000	28.95
			2 000	28.95
22/05/2024	21:40:47.192	200		28.93
			200	28.93
			200	28.93
22/05/2024	21:39:10.909	34		29.00
			34	29.00
			34	29.00
22/05/2024	21:37:26.808	11		29.01
			11	29.01
			11	29.01
22/05/2024	21:27:41.384	200		28.95
			200	28.95
			200	28.95
22/05/2024	21:10:00.520	27		28.96
			27	28.96
			27	28.96
22/05/2024	21:03:14.794	22		28.88
			22	28.88
			22	28.88
22/05/2024	21:02:01.864	35		28.86
			35	28.86
			35	28.86
22/05/2024	21:01:37.681	150		28.87
			150	28.87
			150	28.87
22/05/2024	20:58:04.695	8		28.785
			8	28.785
			8	28.785
22/05/2024	20:56:01.747	100		28.82
			100	28.82
			100	28.82
22/05/2024	20:55:57.192	84		28.825
			84	28.825
			84	28.825
22/05/2024	20:51:41.697	150		28.84
			150	28.84
			150	28.84
22/05/2024	20:50:22.604	500		28.79
			500	28.79
			500	28.79
22/05/2024	20:46:03.948	21		28.755
			21	28.755
			21	28.755
22/05/2024	20:45:17.150	10		28.735
			10	28.735
			10	28.735
22/05/2024	20:40:21.931	35		28.78
			35	28.78
			35	28.78
22/05/2024	20:38:01.291	20		28.795
			20	28.795
			20	28.795
22/05/2024	20:37:31.378	150		28.80
			150	28.80
			150	28.80
22/05/2024	20:37:12.757	250		28.785
			250	28.785
			114	28.785
			19	28.785
			27	28.785
			16	28.785
			35	28.785
			22	28.785
			17	28.785
22/05/2024	20:37:01.405	10		28.82
			10	28.82
			10	28.82
22/05/2024	20:35:50.302	10		28.87
			10	28.87
			10	28.87
22/05/2024	20:33:00.921	240		28.83
			40	28.83
			240	28.83
			200	28.83
22/05/2024	20:31:48.810	300		28.845
			300	28.845
			300	28.845
22/05/2024	20:30:40.382	11		28.835
			11	28.835
			11	28.835
22/05/2024	20:29:15.046	10		28.835
			10	28.835
			10	28.835
22/05/2024	20:27:29.815	400		28.865
			400	28.865
			400	28.865
22/05/2024	20:27:23.527	800		28.865
			800	28.865
			760	28.865
			40	28.865
22/05/2024	20:24:42.250	30		28.915
			30	28.915
			30	28.915
22/05/2024	20:23:23.141	350		28.95
			350	28.95
			350	28.95
22/05/2024	20:22:49.811	200		28.93
			200	28.93
			200	28.93
22/05/2024	20:22:47.699	101		28.92
			101	28.92
			101	28.92
22/05/2024	20:21:51.620	315		28.95
			250	28.95
			5	28.95
			315	28.95
			60	28.95
22/05/2024	20:16:14.138	60		29.025
			60	29.025
			60	29.025
22/05/2024	20:14:38.949	15		29.01
			15	29.01
			15	29.01
22/05/2024	20:13:19.911	7		29.025
			7	29.025
			7	29.025
22/05/2024	20:12:23.172	130		29.035
			130	29.035
			130	29.035
22/05/2024	20:10:34.971	7		29.015
			7	29.015
			7	29.015
22/05/2024	20:09:33.060	70		29.03
			70	29.03
			70	29.03
22/05/2024	20:07:36.291	65		29.035
			65	29.035
			65	29.035
22/05/2024	20:03:19.504	9		28.975
			9	28.975
			9	28.975
22/05/2024	20:03:10.453	33		28.975
			33	28.975
			33	28.975
22/05/2024	20:02:56.351	150		28.985
			150	28.985
			150	28.985
22/05/2024	20:02:49.296	1 317		29.00
			200	29.00
			40	29.00
			4	29.00
			85	29.00
			1 317	29.00
			988	29.00
22/05/2024	20:02:47.084	3 922		29.00
			34	29.00
			35	29.00
			7	29.00
			85	29.00
			70	29.00
			200	29.00
			10	29.00
			100	29.00
			70	29.00
			882	29.00
			35	29.00
			2 760	29.00
			80	29.00
			550	29.00
			20	29.00
			15	29.00
			862	29.00
			17	29.00
			1 500	29.00
			100	29.00
			5	29.00
			150	29.00
			173	29.00
			14	29.00
			20	29.00
			50	29.00
22/05/2024	20:02:28.388	2 760		29.00
			50	29.00
			2 000	29.00
			100	29.00
			67	29.00
			70	29.00
			220	29.00
			150	29.00
			2 760	29.00
			50	29.00
			35	29.00
			18	29.00
22/05/2024	20:02:28.268	7		29.005
			7	29.005
			7	29.005
22/05/2024	20:01:52.558	10		29.03
			10	29.03
			10	29.03
22/05/2024	20:01:41.863	18		29.015
			18	29.015
			18	29.015
22/05/2024	19:58:27.988	100		29.07
			100	29.07
			100	29.07
22/05/2024	19:58:00.967	300		29.07
			300	29.07
			300	29.07
22/05/2024	19:55:33.941	50		29.075
			50	29.075
			50	29.075
22/05/2024	19:52:11.448	39		29.06
			39	29.06
			39	29.06
22/05/2024	19:50:16.081	115		29.035
			115	29.035
			115	29.035
22/05/2024	19:49:18.589	2		29.01
			2	29.01
			2	29.01
22/05/2024	19:48:23.692	60		29.07
			60	29.07
			60	29.07
22/05/2024	19:46:54.990	77		29.05
			77	29.05
			10	29.05
			67	29.05
22/05/2024	19:45:04.380	133		29.05
			133	29.05
			133	29.05
22/05/2024	19:44:43.256	118		29.03
			118	29.03
			76	29.03
			40	29.03
			2	29.03
22/05/2024	19:44:38.398	100		29.07
			100	29.07
			100	29.07
22/05/2024	19:42:56.519	276		29.075
			276	29.075
			276	29.075
22/05/2024	19:38:33.180	150		29.095
			150	29.095
			150	29.095
22/05/2024	19:38:25.792	850		29.06
			850	29.06
			850	29.06
22/05/2024	19:38:25.574	240		29.06
			100	29.06
			140	29.06
			240	29.06
22/05/2024	19:38:25.403	645		29.10
			645	29.10
			100	29.10
			158	29.10
			19	29.10
			339	29.10
			29	29.10
22/05/2024	19:37:55.070	100		29.115
			100	29.115
			100	29.115
22/05/2024	19:35:45.558	6		29.165
			6	29.165
			6	29.165
22/05/2024	19:33:22.929	960		29.145
			960	29.145
			960	29.145
22/05/2024	19:33:09.518	150		29.11
			150	29.11
			150	29.11
22/05/2024	19:27:43.570	100		29.13
			100	29.13
			100	29.13
22/05/2024	19:26:08.596	28		29.15
			28	29.15
			28	29.15
22/05/2024	19:24:23.437	30		29.185
			30	29.185
			30	29.185
22/05/2024	19:16:33.105	100		29.145
			100	29.145
			100	29.145
22/05/2024	19:15:40.011	50		29.185
			50	29.185
			50	29.185
22/05/2024	19:14:29.441	90		29.185
			90	29.185
			90	29.185
22/05/2024	19:13:33.686	140		29.20
			140	29.20
			140	29.20
22/05/2024	19:07:41.331	1		29.20
			1	29.20
			1	29.20
22/05/2024	19:06:20.913	427		29.215
			427	29.215
			427	29.215
22/05/2024	18:55:33.554	100		29.28
			100	29.28
			100	29.28
22/05/2024	18:53:20.987	37		29.26
			37	29.26
			37	29.26
22/05/2024	18:50:31.491	10		29.27
			10	29.27
			10	29.27
22/05/2024	18:40:52.743	68		29.265
			68	29.265
			68	29.265
22/05/2024	18:40:51.216	56		29.265
			56	29.265
			56	29.265
22/05/2024	18:35:53.765	20		29.245
			20	29.245
			20	29.245
22/05/2024	18:35:41.167	10		29.28
			10	29.28
			10	29.28
22/05/2024	18:30:38.819	53		29.285
			53	29.285
			53	29.285
22/05/2024	18:29:00.380	30		29.31
			30	29.31
			30	29.31
22/05/2024	18:28:12.029	100		29.295
			100	29.295
			100	29.295
22/05/2024	18:26:40.715	300		29.285
			300	29.285
			300	29.285
22/05/2024	18:26:17.188	80		29.30
			80	29.30
			80	29.30
22/05/2024	18:23:34.861	150		29.355
			150	29.355
			150	29.355
22/05/2024	18:16:59.384	5		29.37
			5	29.37
			5	29.37
22/05/2024	18:10:42.253	100		29.325
			100	29.325
			100	29.325
22/05/2024	18:08:42.396	2		29.36
			2	29.36
			2	29.36
22/05/2024	18:07:05.355	25		29.34
			25	29.34
			25	29.34
22/05/2024	18:02:09.195	90		29.39
			90	29.39
			90	29.39
22/05/2024	18:01:39.948	15		29.405
			15	29.405
			15	29.405
22/05/2024	17:56:41.171	330		29.39
			330	29.39
			330	29.39
22/05/2024	17:54:44.030	100		29.365
			100	29.365
			100	29.365
22/05/2024	17:53:42.545	500		29.33
			340	29.33
			500	29.33
			160	29.33
22/05/2024	17:53:00.974	29		29.365
			29	29.365
			29	29.365
22/05/2024	17:48:33.964	1		29.38
			1	29.38
			1	29.38
22/05/2024	17:48:12.643	37		29.415
			37	29.415
			37	29.415
22/05/2024	17:46:57.728	30		29.435
			30	29.435
			30	29.435
22/05/2024	17:45:27.493	20		29.445
			20	29.445
			20	29.445
22/05/2024	17:45:18.208	676		29.445
			676	29.445
			676	29.445
22/05/2024	17:42:49.919	24		29.43
			24	29.43
			24	29.43
22/05/2024	17:41:41.918	12		29.445
			12	29.445
			12	29.445
22/05/2024	17:36:50.061	52		29.49
			52	29.49
			52	29.49
22/05/2024	17:35:16.052	20		29.50
			20	29.50
			20	29.50
22/05/2024	17:34:23.944	200		29.50
			200	29.50
			200	29.50
22/05/2024	17:27:20.125	5		29.53
			5	29.53
			5	29.53
22/05/2024	17:23:52.925	175		29.50
			175	29.50
			175	29.50
22/05/2024	17:20:21.785	140		29.54
			140	29.54
			140	29.54
22/05/2024	17:16:24.685	100		29.555
			100	29.555
			100	29.555
22/05/2024	17:15:45.756	2		29.555
			2	29.555
			2	29.555
22/05/2024	17:15:01.132	25		29.545
			25	29.545
			25	29.545
22/05/2024	17:13:21.857	500		29.515
			500	29.515
			500	29.515
22/05/2024	17:11:40.418	480		29.50
			140	29.50
			340	29.50
			480	29.50
22/05/2024	17:09:41.028	90		29.495
			90	29.495
			90	29.495
22/05/2024	17:07:46.388	33		29.47
			33	29.47
			33	29.47
22/05/2024	17:06:57.448	280		29.445
			280	29.445
			280	29.445
22/05/2024	17:06:04.467	2 720		29.445
			2 720	29.445
			2 720	29.445
22/05/2024	16:53:53.024	72		29.445
			72	29.445
			72	29.445
22/05/2024	16:53:43.816	200		29.445
			200	29.445
			200	29.445
22/05/2024	16:47:45.355	76		29.395
			76	29.395
			76	29.395
22/05/2024	16:45:34.900	100		29.39
			100	29.39
			100	29.39
22/05/2024	16:41:18.284	110		29.385
			110	29.385
			110	29.385
22/05/2024	16:40:08.626	1		29.40
			1	29.40
			1	29.40
22/05/2024	16:33:47.593	160		29.38
			160	29.38
			160	29.38
22/05/2024	16:32:55.953	400		29.36
			400	29.36
			400	29.36
22/05/2024	16:27:21.172	50		29.365
			50	29.365
			50	29.365
22/05/2024	16:25:20.681	30		29.355
			30	29.355
			30	29.355
22/05/2024	16:24:01.558	1 270		29.32
			1 270	29.32
			1 270	29.32
22/05/2024	16:23:54.154	2 730		29.32
			2 730	29.32
			2 730	29.32
22/05/2024	16:23:31.672	52		29.33
			52	29.33
			52	29.33
22/05/2024	16:22:35.529	75		29.305
			75	29.305
			75	29.305
22/05/2024	16:17:56.565	101		29.29
			101	29.29
			101	29.29
22/05/2024	16:17:33.772	10		29.275
			10	29.275
			10	29.275
22/05/2024	16:17:10.204	100		29.275
			100	29.275
			100	29.275
22/05/2024	16:16:43.789	100		29.30
			100	29.30
			100	29.30
22/05/2024	16:16:42.086	8		29.315
			8	29.315
			8	29.315
22/05/2024	16:16:06.538	15		29.325
			15	29.325
			15	29.325
22/05/2024	16:13:24.482	340		29.395
			340	29.395
			340	29.395
22/05/2024	16:09:59.071	100		29.44
			100	29.44
			100	29.44
22/05/2024	16:06:13.366	200		29.465
			200	29.465
			200	29.465
22/05/2024	16:02:55.702	40		29.50
			40	29.50
			40	29.50
22/05/2024	15:59:56.622	1 000		29.555
			1 000	29.555
			1 000	29.555
22/05/2024	15:58:48.366	100		29.53
			100	29.53
			100	29.53
22/05/2024	15:56:22.218	30		29.54
			30	29.54
			30	29.54
22/05/2024	15:56:20.800	4		29.54
			4	29.54
			4	29.54
22/05/2024	15:55:20.719	1		29.55
			1	29.55
			1	29.55
22/05/2024	15:55:11.915	100		29.565
			100	29.565
			100	29.565
22/05/2024	15:51:12.345	50		29.50
			50	29.50
			50	29.50
22/05/2024	15:50:37.396	158		29.47
			158	29.47
			158	29.47
22/05/2024	15:49:57.588	60		29.48
			60	29.48
			60	29.48
22/05/2024	15:48:16.343	5		29.365
			5	29.365
			5	29.365
22/05/2024	15:46:55.031	12		29.385
			12	29.385
			12	29.385
22/05/2024	15:44:51.915	24		29.415
			24	29.415
			24	29.415
22/05/2024	15:39:04.655	50		29.43
			50	29.43
			50	29.43
22/05/2024	15:37:58.520	20		29.505
			20	29.505
			20	29.505
22/05/2024	15:36:27.162	1		29.415
			1	29.415
			1	29.415
22/05/2024	15:34:32.494	145		29.48
			145	29.48
			145	29.48
22/05/2024	15:32:04.333	226		29.50
			226	29.50
			96	29.50
			130	29.50
22/05/2024	15:31:31.163	100		29.46
			100	29.46
			100	29.46
22/05/2024	15:28:00.170	127		29.40
			127	29.40
			20	29.40
			107	29.40
22/05/2024	15:23:19.272	63		29.345
			63	29.345
			63	29.345
22/05/2024	15:22:28.898	50		29.36
			50	29.36
			50	29.36
22/05/2024	15:19:36.080	40		29.36
			40	29.36
			40	29.36
22/05/2024	15:08:06.296	15		29.34
			15	29.34
			15	29.34
22/05/2024	15:04:31.935	338		29.33
			338	29.33
			338	29.33
22/05/2024	15:04:24.309	40		29.33
			40	29.33
			40	29.33
22/05/2024	15:01:57.033	58		29.33
			58	29.33
			58	29.33
22/05/2024	14:59:03.816	50		29.335
			50	29.335
			50	29.335
22/05/2024	14:57:00.885	19		29.335
			19	29.335
			19	29.335
22/05/2024	14:50:50.085	320		29.325
			320	29.325
			320	29.325
22/05/2024	14:47:02.996	30		29.325
			30	29.325
			30	29.325
22/05/2024	14:43:51.937	200		29.335
			200	29.335
			200	29.335
22/05/2024	14:41:27.303	17		29.335
			17	29.335
			17	29.335
22/05/2024	14:41:09.524	300		29.335
			300	29.335
			300	29.335
22/05/2024	14:33:05.976	4		29.34
			4	29.34
			4	29.34
22/05/2024	14:32:12.315	40		29.34
			40	29.34
			40	29.34
22/05/2024	14:29:39.630	30		29.34
			30	29.34
			30	29.34
22/05/2024	14:29:23.495	45		29.34
			45	29.34
			45	29.34
22/05/2024	14:29:21.141	66		29.34
			66	29.34
			66	29.34
22/05/2024	14:27:02.981	45		29.34
			45	29.34
			45	29.34
22/05/2024	14:25:47.294	2		29.32
			2	29.32
			2	29.32
22/05/2024	14:22:02.761	20		29.355
			20	29.355
			20	29.355
22/05/2024	14:17:00.535	4		29.355
			4	29.355
			4	29.355
22/05/2024	14:16:52.325	10		29.355
			10	29.355
			10	29.355
22/05/2024	14:15:21.787	25		29.315
			25	29.315
			25	29.315
22/05/2024	14:13:42.222	8		29.35
			8	29.35
			8	29.35
22/05/2024	14:11:41.046	5		29.33
			5	29.33
			5	29.33
22/05/2024	14:10:56.140	30		29.34
			30	29.34
			30	29.34
22/05/2024	14:00:52.955	13		29.355
			13	29.355
			13	29.355
22/05/2024	14:00:08.694	50		29.35
			50	29.35
			50	29.35
22/05/2024	13:53:21.544	35		29.365
			35	29.365
			35	29.365
22/05/2024	13:52:42.088	3		29.36
			3	29.36
			3	29.36
22/05/2024	13:52:25.373	25		29.365
			25	29.365
			25	29.365
22/05/2024	13:45:29.829	500		29.30
			500	29.30
			500	29.30
22/05/2024	13:45:16.333	25		29.355
			25	29.355
			25	29.355
22/05/2024	13:37:03.163	3		29.35
			3	29.35
			3	29.35
22/05/2024	13:32:47.014	5		29.33
			5	29.33
			5	29.33
22/05/2024	13:29:35.474	70		29.335
			70	29.335
			70	29.335
22/05/2024	13:25:26.668	34		29.34
			34	29.34
			34	29.34
22/05/2024	13:20:41.788	30		29.345
			30	29.345
			30	29.345
22/05/2024	13:16:17.834	471		29.295
			471	29.295
			471	29.295
22/05/2024	13:16:03.648	50		29.34
			50	29.34
			50	29.34
22/05/2024	13:15:57.197	50		29.34
			50	29.34
			50	29.34
22/05/2024	13:14:04.844	10		29.30
			10	29.30
			10	29.30
22/05/2024	13:03:22.990	238		29.295
			238	29.295
			238	29.295
22/05/2024	13:01:43.741	200		29.28
			200	29.28
			200	29.28
22/05/2024	12:59:48.225	35		29.22
			35	29.22
			35	29.22
22/05/2024	12:53:04.757	20		29.215
			20	29.215
			20	29.215
22/05/2024	12:49:27.382	10		29.195
			10	29.195
			10	29.195
22/05/2024	12:48:01.029	50		29.215
			50	29.215
			50	29.215
22/05/2024	12:47:55.004	4		29.195
			4	29.195
			4	29.195
22/05/2024	12:45:51.905	400		29.195
			400	29.195
			400	29.195
22/05/2024	12:42:25.854	140		29.18
			140	29.18
			140	29.18
22/05/2024	12:40:40.722	13		29.185
			13	29.185
			13	29.185
22/05/2024	12:33:31.240	2		29.195
			2	29.195
			2	29.195
22/05/2024	12:31:41.245	30		29.17
			30	29.17
			30	29.17
22/05/2024	12:30:34.961	80		29.195
			80	29.195
			80	29.195
22/05/2024	12:27:42.307	1		29.17
			1	29.17
			1	29.17
22/05/2024	12:26:51.023	1		29.17
			1	29.17
			1	29.17
22/05/2024	12:25:25.812	22		29.17
			22	29.17
			22	29.17
22/05/2024	12:23:20.033	50		29.20
			50	29.20
			50	29.20
22/05/2024	12:23:16.390	10		29.20
			10	29.20
			10	29.20
22/05/2024	12:20:21.978	30		29.20
			30	29.20
			30	29.20
22/05/2024	12:19:53.851	100		29.205
			100	29.205
			100	29.205
22/05/2024	12:18:59.966	650		29.18
			650	29.18
			650	29.18
22/05/2024	12:18:12.691	345		29.165
			345	29.165
			345	29.165
22/05/2024	12:18:09.778	690		29.165
			690	29.165
			690	29.165
22/05/2024	12:18:09.637	408		29.165
			408	29.165
			408	29.165
22/05/2024	12:18:04.599	810		29.15
			70	29.15
			810	29.15
			730	29.15
			10	29.15
22/05/2024	12:17:45.094	690		29.19
			690	29.19
			690	29.19
22/05/2024	12:15:52.244	348		29.19
			348	29.19
			100	29.19
			48	29.19
			100	29.19
			100	29.19
22/05/2024	12:06:59.550	2		29.22
			2	29.22
			2	29.22
22/05/2024	12:06:49.027	17		29.22
			17	29.22
			17	29.22
22/05/2024	12:05:24.824	33		29.22
			33	29.22
			33	29.22
22/05/2024	12:03:13.367	3		29.22
			3	29.22
			3	29.22
22/05/2024	12:03:02.254	4		29.22
			4	29.22
			4	29.22
22/05/2024	12:02:59.377	16		29.22
			16	29.22
			16	29.22
22/05/2024	12:00:39.108	690		29.21
			690	29.21
			690	29.21
22/05/2024	12:00:16.431	30		29.21
			30	29.21
			30	29.21
22/05/2024	11:54:58.870	66		29.235
			66	29.235
			66	29.235
22/05/2024	11:54:07.660	40		29.26
			40	29.26
			40	29.26
22/05/2024	11:53:48.525	45		29.26
			45	29.26
			45	29.26
22/05/2024	11:52:19.665	250		29.245
			250	29.245
			250	29.245
22/05/2024	11:49:06.615	500		29.24
			500	29.24
			500	29.24
22/05/2024	11:48:59.089	500		29.24
			500	29.24
			500	29.24
22/05/2024	11:48:24.131	25		29.24
			25	29.24
			25	29.24
22/05/2024	11:44:56.892	19		29.22
			19	29.22
			19	29.22
22/05/2024	11:44:01.279	10		29.24
			10	29.24
			10	29.24
22/05/2024	11:43:01.310	140		29.255
			140	29.255
			140	29.255
22/05/2024	11:34:11.579	100		29.26
			100	29.26
			100	29.26
22/05/2024	11:31:34.651	24		29.255
			24	29.255
			24	29.255
22/05/2024	11:28:20.251	690		29.255
			690	29.255
			690	29.255
22/05/2024	11:25:02.787	300		29.23
			300	29.23
			300	29.23
22/05/2024	11:22:15.644	25		29.245
			25	29.245
			25	29.245
22/05/2024	11:19:59.824	15		29.245
			15	29.245
			15	29.245
22/05/2024	11:13:39.404	13		29.265
			13	29.265
			13	29.265
22/05/2024	11:13:33.424	2		29.245
			2	29.245
			2	29.245
22/05/2024	11:08:26.696	80		29.215
			80	29.215
			80	29.215
22/05/2024	11:08:24.451	690		29.215
			690	29.215
			690	29.215
22/05/2024	11:08:18.158	690		29.22
			690	29.22
			690	29.22
22/05/2024	11:08:07.703	690		29.22
			690	29.22
			690	29.22
22/05/2024	11:07:48.005	90		29.25
			90	29.25
			90	29.25
22/05/2024	11:06:53.780	65		29.26
			65	29.26
			65	29.26
22/05/2024	11:04:14.070	5		29.25
			5	29.25
			5	29.25
22/05/2024	10:59:54.109	85		29.26
			85	29.26
			85	29.26
22/05/2024	10:59:43.344	170		29.26
			170	29.26
			170	29.26
22/05/2024	10:58:36.889	274		29.255
			274	29.255
			274	29.255
22/05/2024	10:58:21.539	100		29.255
			100	29.255
			100	29.255
22/05/2024	10:56:16.744	10		29.27
			10	29.27
			10	29.27
22/05/2024	10:50:17.615	200		29.29
			200	29.29
			200	29.29
22/05/2024	10:49:57.315	25		29.27
			25	29.27
			25	29.27
22/05/2024	10:48:22.911	20		29.29
			20	29.29
			20	29.29
22/05/2024	10:46:19.090	690		29.285
			690	29.285
			690	29.285
22/05/2024	10:44:31.703	25		29.285
			25	29.285
			25	29.285
22/05/2024	10:43:57.483	34		29.285
			34	29.285
			34	29.285
22/05/2024	10:38:24.359	15		29.275
			15	29.275
			15	29.275
22/05/2024	10:37:55.206	70		29.295
			70	29.295
			70	29.295
22/05/2024	10:37:04.201	627		29.275
			627	29.275
			627	29.275
22/05/2024	10:35:51.316	690		29.275
			690	29.275
			690	29.275
22/05/2024	10:32:09.556	12		29.305
			12	29.305
			12	29.305
22/05/2024	10:32:05.059	5		29.305
			5	29.305
			5	29.305
22/05/2024	10:32:00.564	20		29.305
			20	29.305
			20	29.305
22/05/2024	10:20:38.590	10		29.30
			10	29.30
			10	29.30
22/05/2024	10:19:26.748	75		29.30
			75	29.30
			75	29.30
22/05/2024	10:18:29.814	5		29.29
			5	29.29
			5	29.29
22/05/2024	10:15:00.472	20		29.29
			20	29.29
			20	29.29
22/05/2024	10:14:22.221	60		29.275
			60	29.275
			60	29.275
22/05/2024	10:13:44.222	20		29.29
			20	29.29
			20	29.29
22/05/2024	10:12:51.746	100		29.28
			100	29.28
			100	29.28
22/05/2024	10:10:23.649	270		29.275
			270	29.275
			270	29.275
22/05/2024	10:09:58.802	10		29.30
			10	29.30
			10	29.30
22/05/2024	10:09:35.051	400		29.275
			400	29.275
			400	29.275
22/05/2024	10:07:38.373	20		29.30
			20	29.30
			20	29.30
22/05/2024	10:07:12.195	273		29.305
			273	29.305
			273	29.305
22/05/2024	10:07:08.931	273		29.305
			273	29.305
			273	29.305
22/05/2024	10:07:07.239	48		29.305
			48	29.305
			48	29.305
22/05/2024	10:07:05.471	273		29.305
			273	29.305
			273	29.305
22/05/2024	10:04:09.380	36		29.305
			36	29.305
			36	29.305
22/05/2024	10:00:42.153	310		29.33
			310	29.33
			310	29.33

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

Nvidia Corp.

Bid: 875.80 / Ask: 876.00
Volume: 86 506
-0.25%

Top 5 Turnover

Realtime Quotes
Last Update:
22/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice