Tradegate Exchange

BEFESA S.A.

299

262

26.98

Date	Time	Volume	Order Volume	Price
26/04/2024	21:45:44.751	185		26.98
			185	26.98
			185	26.98
26/04/2024	21:45:35.754	2		27.00
			2	27.00
			2	27.00
26/04/2024	21:44:20.698	100		27.06
			100	27.06
			100	27.06
26/04/2024	21:37:55.678	25		27.08
			25	27.08
			25	27.08
26/04/2024	21:15:40.246	56		27.08
			56	27.08
			56	27.08
26/04/2024	21:10:44.745	40		27.08
			40	27.08
			40	27.08
26/04/2024	20:43:22.973	7		26.82
			7	26.82
			7	26.82
26/04/2024	20:30:33.685	40		26.82
			40	26.82
			40	26.82
26/04/2024	20:30:19.758	80		26.82
			80	26.82
			80	26.82
26/04/2024	20:24:07.647	586		26.80
			186	26.80
			38	26.80
			548	26.80
			400	26.80
26/04/2024	20:23:31.632	200		26.76
			200	26.76
			200	26.76
26/04/2024	19:46:52.684	186		26.76
			186	26.76
			30	26.76
			156	26.76
26/04/2024	19:42:28.458	30		26.76
			30	26.76
			30	26.76
26/04/2024	19:19:20.593	20		26.78
			20	26.78
			20	26.78
26/04/2024	19:13:24.707	100		26.78
			100	26.78
			100	26.78
26/04/2024	19:05:58.667	40		26.78
			40	26.78
			40	26.78
26/04/2024	18:43:52.085	150		26.78
			150	26.78
			150	26.78
26/04/2024	18:17:31.248	50		26.78
			50	26.78
			50	26.78
26/04/2024	18:11:53.154	150		26.78
			150	26.78
			150	26.78
26/04/2024	18:11:17.785	100		26.78
			100	26.78
			100	26.78
26/04/2024	18:03:35.388	125		26.78
			125	26.78
			125	26.78
26/04/2024	18:02:54.077	125		26.78
			125	26.78
			125	26.78
26/04/2024	17:54:26.806	30		26.54
			30	26.54
			30	26.54
26/04/2024	17:23:16.176	51		26.56
			51	26.56
			51	26.56
26/04/2024	17:19:54.904	150		26.48
			150	26.48
			150	26.48
26/04/2024	17:16:45.378	200		26.52
			200	26.52
			200	26.52
26/04/2024	17:14:31.176	225		26.48
			225	26.48
			225	26.48
26/04/2024	17:13:07.462	283		26.50
			283	26.50
			283	26.50
26/04/2024	17:09:12.064	250		26.56
			250	26.56
			250	26.56
26/04/2024	17:05:36.141	102		26.46
			102	26.46
			102	26.46
26/04/2024	17:04:28.066	400		26.46
			400	26.46
			400	26.46
26/04/2024	17:03:59.103	400		26.44
			400	26.44
			400	26.44
26/04/2024	17:02:22.071	30		26.44
			30	26.44
			30	26.44
26/04/2024	16:58:11.418	46		26.40
			46	26.40
			46	26.40
26/04/2024	16:58:05.185	20		26.44
			20	26.44
			20	26.44
26/04/2024	16:58:03.694	126		26.46
			126	26.46
			126	26.46
26/04/2024	16:55:52.906	100		26.46
			100	26.46
			100	26.46
26/04/2024	16:54:50.796	494		26.48
			50	26.48
			444	26.48
			494	26.48
26/04/2024	16:54:31.041	400		26.50
			100	26.50
			225	26.50
			400	26.50
			56	26.50
			19	26.50
26/04/2024	16:53:47.575	225		26.52
			210	26.52
			225	26.52
			15	26.52
26/04/2024	16:52:13.052	353		26.60
			353	26.60
			353	26.60
26/04/2024	16:52:05.502	375		26.60
			375	26.60
			375	26.60
26/04/2024	16:51:23.727	400		26.58
			400	26.58
			400	26.58
26/04/2024	16:41:26.685	360		26.60
			50	26.60
			300	26.60
			10	26.60
			360	26.60
26/04/2024	16:41:14.669	200		26.62
			200	26.62
			200	26.62
26/04/2024	16:39:08.959	30		26.68
			30	26.68
			30	26.68
26/04/2024	16:38:20.158	200		26.64
			200	26.64
			200	26.64
26/04/2024	16:37:11.770	60		26.70
			60	26.70
			60	26.70
26/04/2024	16:37:02.694	200		26.70
			200	26.70
			200	26.70
26/04/2024	16:37:02.559	200		26.70
			200	26.70
			200	26.70
26/04/2024	16:34:47.880	30		26.74
			30	26.74
			30	26.74
26/04/2024	16:34:35.752	184		26.80
			85	26.80
			49	26.80
			50	26.80
			184	26.80
26/04/2024	15:57:16.043	70		27.02
			70	27.02
			70	27.02
26/04/2024	15:52:06.622	322		27.04
			322	27.04
			322	27.04
26/04/2024	15:49:45.026	44		27.04
			44	27.04
			44	27.04
26/04/2024	15:48:26.700	150		27.04
			150	27.04
			150	27.04
26/04/2024	15:47:27.863	225		27.02
			225	27.02
			225	27.02
26/04/2024	15:45:02.165	100		27.06
			100	27.06
			100	27.06
26/04/2024	15:41:17.964	125		27.04
			125	27.04
			125	27.04
26/04/2024	15:41:13.809	375		27.02
			375	27.02
			375	27.02
26/04/2024	15:30:51.555	300		26.96
			300	26.96
			300	26.96
26/04/2024	15:29:59.680	300		26.94
			300	26.94
			300	26.94
26/04/2024	15:27:12.264	50		26.96
			50	26.96
			50	26.96
26/04/2024	15:21:49.606	250		26.96
			250	26.96
			250	26.96
26/04/2024	15:16:32.382	75		26.96
			75	26.96
			75	26.96
26/04/2024	15:15:01.799	50		26.94
			50	26.94
			50	26.94
26/04/2024	15:14:03.234	25		26.96
			25	26.96
			25	26.96
26/04/2024	15:11:39.023	40		26.96
			40	26.96
			40	26.96
26/04/2024	15:05:13.605	67		27.00
			67	27.00
			67	27.00
26/04/2024	15:01:31.271	112		27.06
			112	27.06
			112	27.06
26/04/2024	14:58:33.777	4		27.10
			4	27.10
			4	27.10
26/04/2024	14:55:51.457	115		27.00
			115	27.00
			115	27.00
26/04/2024	14:55:20.087	225		27.00
			225	27.00
			225	27.00
26/04/2024	14:54:14.310	110		27.00
			110	27.00
			110	27.00
26/04/2024	14:53:49.362	350		26.98
			350	26.98
			350	26.98
26/04/2024	14:53:20.676	275		27.00
			275	27.00
			275	27.00
26/04/2024	14:53:20.553	275		27.00
			275	27.00
			275	27.00
26/04/2024	14:49:32.224	150		27.02
			150	27.02
			150	27.02
26/04/2024	14:44:48.482	100		27.08
			100	27.08
			100	27.08
26/04/2024	14:43:29.243	20		27.08
			20	27.08
			20	27.08
26/04/2024	14:42:20.555	40		27.08
			40	27.08
			40	27.08
26/04/2024	14:35:55.045	38		27.08
			38	27.08
			38	27.08
26/04/2024	14:30:17.150	200		27.04
			200	27.04
			200	27.04
26/04/2024	14:26:50.231	30		26.92
			30	26.92
			30	26.92
26/04/2024	14:05:06.015	30		27.04
			30	27.04
			30	27.04
26/04/2024	14:03:46.113	10		27.04
			10	27.04
			10	27.04
26/04/2024	13:59:37.102	120		27.06
			120	27.06
			120	27.06
26/04/2024	13:56:45.810	85		27.04
			85	27.04
			85	27.04
26/04/2024	13:52:22.475	200		27.02
			200	27.02
			200	27.02
26/04/2024	13:50:41.852	18		27.02
			18	27.02
			18	27.02
26/04/2024	13:45:10.652	25		26.94
			25	26.94
			25	26.94
26/04/2024	13:45:04.295	225		26.94
			225	26.94
			225	26.94
26/04/2024	13:35:52.402	75		26.96
			75	26.96
			75	26.96
26/04/2024	13:29:52.440	75		26.94
			75	26.94
			75	26.94
26/04/2024	13:25:52.413	50		26.96
			50	26.96
			50	26.96
26/04/2024	13:25:48.297	28		26.96
			28	26.96
			28	26.96
26/04/2024	13:20:28.706	100		27.08
			100	27.08
			100	27.08
26/04/2024	13:18:49.723	200		27.10
			200	27.10
			200	27.10
26/04/2024	13:17:30.183	50		27.12
			50	27.12
			50	27.12
26/04/2024	13:13:36.098	20		27.18
			20	27.18
			20	27.18
26/04/2024	13:13:08.485	100		27.12
			100	27.12
			65	27.12
			35	27.12
26/04/2024	13:08:34.007	155		27.12
			155	27.12
			155	27.12
26/04/2024	13:05:07.578	18		27.18
			18	27.18
			18	27.18
26/04/2024	13:02:13.418	20		27.26
			20	27.26
			20	27.26
26/04/2024	12:57:36.060	26		27.08
			26	27.08
			26	27.08
26/04/2024	12:57:25.707	225		27.08
			225	27.08
			225	27.08
26/04/2024	12:57:25.575	262		27.08
			37	27.08
			225	27.08
			262	27.08
26/04/2024	12:52:10.832	20		27.14
			20	27.14
			20	27.14
26/04/2024	12:44:54.911	10		27.16
			10	27.16
			10	27.16
26/04/2024	12:40:02.502	15		27.14
			15	27.14
			15	27.14
26/04/2024	12:36:23.993	75		27.06
			75	27.06
			75	27.06
26/04/2024	12:33:55.278	200		26.90
			200	26.90
			200	26.90
26/04/2024	12:33:02.678	100		26.90
			100	26.90
			100	26.90
26/04/2024	12:32:54.345	200		26.88
			200	26.88
			200	26.88
26/04/2024	12:30:06.552	100		26.94
			100	26.94
			100	26.94
26/04/2024	12:22:50.140	100		26.96
			100	26.96
			100	26.96
26/04/2024	12:18:52.634	250		26.80
			250	26.80
			250	26.80
26/04/2024	12:18:10.512	120		26.86
			120	26.86
			120	26.86
26/04/2024	12:18:10.313	25		27.00
			25	27.00
			25	27.00
26/04/2024	12:15:42.810	100		27.02
			100	27.02
			100	27.02
26/04/2024	12:09:25.465	375		27.00
			375	27.00
			375	27.00
26/04/2024	12:07:47.443	250		27.08
			250	27.08
			250	27.08
26/04/2024	11:53:06.303	50		27.04
			50	27.04
			50	27.04
26/04/2024	11:51:53.433	56		27.10
			56	27.10
			56	27.10
26/04/2024	11:47:50.090	370		27.00
			370	27.00
			370	27.00
26/04/2024	11:45:40.484	100		27.04
			100	27.04
			100	27.04
26/04/2024	11:37:40.250	40		27.06
			40	27.06
			40	27.06
26/04/2024	11:33:48.692	100		27.06
			100	27.06
			100	27.06
26/04/2024	11:30:13.147	14		27.06
			14	27.06
			14	27.06
26/04/2024	11:27:37.014	20		27.06
			20	27.06
			20	27.06
26/04/2024	11:26:57.030	250		27.06
			250	27.06
			250	27.06
26/04/2024	11:25:37.543	250		27.10
			250	27.10
			250	27.10
26/04/2024	11:21:02.330	200		27.12
			200	27.12
			200	27.12
26/04/2024	11:15:01.417	44		27.14
			44	27.14
			44	27.14
26/04/2024	11:11:50.115	100		27.18
			100	27.18
			100	27.18
26/04/2024	11:10:15.512	28		27.18
			28	27.18
			28	27.18
26/04/2024	11:03:02.556	200		27.00
			150	27.00
			200	27.00
			50	27.00
26/04/2024	11:03:00.488	100		27.04
			100	27.04
			100	27.04
26/04/2024	11:02:47.842	120		27.06
			120	27.06
			120	27.06
26/04/2024	10:59:02.739	50		27.02
			50	27.02
			50	27.02
26/04/2024	10:58:43.746	74		27.04
			74	27.04
			74	27.04
26/04/2024	10:55:00.300	100		27.08
			100	27.08
			100	27.08
26/04/2024	10:51:19.561	500		27.06
			500	27.06
			500	27.06
26/04/2024	10:51:08.765	225		27.08
			225	27.08
			225	27.08
26/04/2024	10:48:39.715	275		27.00
			275	27.00
			275	27.00
26/04/2024	10:48:39.623	275		27.00
			200	27.00
			275	27.00
			75	27.00
26/04/2024	10:42:16.006	20		27.06
			20	27.06
			20	27.06
26/04/2024	10:38:25.123	200		27.06
			200	27.06
			200	27.06
26/04/2024	10:38:24.941	300		27.06
			300	27.06
			300	27.06
26/04/2024	10:35:52.308	375		27.04
			375	27.04
			375	27.04
26/04/2024	10:33:13.637	100		27.04
			100	27.04
			100	27.04
26/04/2024	10:32:59.196	13		27.02
			13	27.02
			13	27.02
26/04/2024	10:30:56.475	73		27.04
			73	27.04
			73	27.04
26/04/2024	10:27:54.809	250		27.08
			250	27.08
			250	27.08
26/04/2024	10:27:50.713	35		27.08
			35	27.08
			35	27.08
26/04/2024	10:26:59.217	30		27.06
			30	27.06
			30	27.06
26/04/2024	10:26:14.107	372		27.04
			372	27.04
			372	27.04
26/04/2024	10:26:00.323	372		27.06
			372	27.06
			372	27.06
26/04/2024	10:22:58.970	375		27.02
			375	27.02
			375	27.02
26/04/2024	10:22:40.182	6		27.02
			6	27.02
			6	27.02
26/04/2024	10:19:27.704	225		27.14
			225	27.14
			225	27.14
26/04/2024	10:15:39.708	150		27.20
			150	27.20
			150	27.20
26/04/2024	10:13:37.425	350		27.20
			350	27.20
			350	27.20
26/04/2024	10:08:21.756	30		27.10
			30	27.10
			30	27.10
26/04/2024	10:08:02.879	256		27.10
			256	27.10
			256	27.10
26/04/2024	10:06:52.063	30		27.22
			30	27.22
			30	27.22
26/04/2024	10:06:15.855	300		27.20
			300	27.20
			300	27.20
26/04/2024	10:05:48.098	37		27.16
			37	27.16
			37	27.16
26/04/2024	10:04:20.214	1		27.16
			1	27.16
			1	27.16
26/04/2024	10:01:23.278	256		27.04
			256	27.04
			256	27.04
26/04/2024	10:01:15.918	4		27.06
			4	27.06
			4	27.06
26/04/2024	09:58:23.725	100		27.10
			100	27.10
			100	27.10
26/04/2024	09:57:51.298	100		27.18
			100	27.18
			100	27.18
26/04/2024	09:56:07.172	93		27.18
			93	27.18
			93	27.18
26/04/2024	09:53:05.177	20		27.18
			20	27.18
			20	27.18
26/04/2024	09:50:27.117	100		27.18
			100	27.18
			100	27.18
26/04/2024	09:47:09.796	100		27.16
			100	27.16
			100	27.16
26/04/2024	09:44:08.595	32		27.16
			32	27.16
			32	27.16
26/04/2024	09:43:20.959	100		27.16
			100	27.16
			100	27.16
26/04/2024	09:43:18.103	80		27.16
			80	27.16
			80	27.16
26/04/2024	09:41:28.136	30		27.16
			30	27.16
			30	27.16
26/04/2024	09:40:10.910	125		27.12
			125	27.12
			125	27.12
26/04/2024	09:40:00.054	375		27.12
			375	27.12
			375	27.12
26/04/2024	09:34:55.994	60		27.18
			60	27.18
			60	27.18
26/04/2024	09:33:31.818	75		27.14
			75	27.14
			75	27.14
26/04/2024	09:31:47.442	189		27.16
			189	27.16
			189	27.16
26/04/2024	09:30:47.648	100		27.18
			100	27.18
			100	27.18
26/04/2024	09:27:03.603	100		27.02
			100	27.02
			100	27.02
26/04/2024	09:23:09.182	125		27.24
			125	27.24
			125	27.24
26/04/2024	09:22:59.708	375		27.24
			375	27.24
			375	27.24
26/04/2024	09:20:36.994	70		27.32
			70	27.32
			70	27.32
26/04/2024	09:20:36.490	22		27.32
			22	27.32
			22	27.32
26/04/2024	09:20:30.176	350		27.32
			350	27.32
			350	27.32
26/04/2024	09:19:42.290	72		27.42
			72	27.42
			72	27.42
26/04/2024	09:19:08.718	5		27.34
			5	27.34
			5	27.34
26/04/2024	09:17:25.867	225		27.48
			225	27.48
			225	27.48
26/04/2024	09:16:58.528	130		27.54
			130	27.54
			130	27.54
26/04/2024	09:16:54.411	250		27.54
			250	27.54
			250	27.54
26/04/2024	09:13:52.405	60		27.32
			60	27.32
			60	27.32
26/04/2024	09:12:53.870	185		27.30
			185	27.30
			185	27.30
26/04/2024	09:11:56.453	200		27.38
			200	27.38
			200	27.38
26/04/2024	09:10:59.666	64		27.36
			64	27.36
			64	27.36
26/04/2024	09:09:44.802	12		27.44
			12	27.44
			12	27.44
26/04/2024	09:08:43.694	25		27.58
			25	27.58
			25	27.58
26/04/2024	09:08:22.918	25		27.60
			25	27.60
			25	27.60
26/04/2024	09:07:39.591	152		27.70
			152	27.70
			152	27.70
26/04/2024	09:07:28.271	375		27.70
			150	27.70
			375	27.70
			125	27.70
			100	27.70
26/04/2024	09:06:36.059	100		27.52
			100	27.52
			100	27.52
26/04/2024	09:05:40.569	11		27.50
			11	27.50
			11	27.50
26/04/2024	09:05:21.433	248		27.60
			248	27.60
			248	27.60
26/04/2024	09:04:32.575	200		27.56
			200	27.56
			200	27.56
26/04/2024	09:04:20.314	100		27.66
			100	27.66
			100	27.66
26/04/2024	09:04:20.149	200		27.60
			200	27.60
			200	27.60
26/04/2024	09:04:19.620	525		27.54
			525	27.54
			525	27.54
26/04/2024	09:04:14.706	225		27.54
			225	27.54
			225	27.54
26/04/2024	09:04:08.892	100		27.54
			100	27.54
			100	27.54
26/04/2024	09:03:57.738	175		27.50
			175	27.50
			175	27.50
26/04/2024	09:03:57.625	225		27.50
			225	27.50
			225	27.50
26/04/2024	09:03:48.642	20		27.48
			20	27.48
			20	27.48
26/04/2024	09:03:48.528	100		27.48
			100	27.48
			100	27.48
26/04/2024	09:03:11.409	70		27.40
			70	27.40
			35	27.40
			35	27.40
26/04/2024	09:03:05.042	100		27.20
			100	27.20
			100	27.20
26/04/2024	09:02:12.107	2 025		27.02
			2 025	27.02
			2 025	27.02
26/04/2024	08:57:53.295	35		26.96
			35	26.96
			35	26.96
26/04/2024	08:56:14.851	90		26.96
			90	26.96
			90	26.96
26/04/2024	08:54:19.685	10		26.96
			10	26.96
			10	26.96
26/04/2024	08:52:30.337	100		26.96
			100	26.96
			100	26.96
26/04/2024	08:48:58.958	300		26.90
			100	26.90
			300	26.90
			200	26.90
26/04/2024	08:48:50.093	200		26.88
			200	26.88
			200	26.88
26/04/2024	08:46:29.612	15		26.88
			15	26.88
			15	26.88
26/04/2024	08:46:12.728	100		26.88
			100	26.88
			100	26.88
26/04/2024	08:44:40.265	75		26.88
			75	26.88
			75	26.88
26/04/2024	08:42:47.287	60		26.88
			60	26.88
			60	26.88
26/04/2024	08:41:38.192	650		26.72
			575	26.72
			650	26.72
			75	26.72
26/04/2024	08:41:23.276	350		26.72
			150	26.72
			350	26.72
			200	26.72
26/04/2024	08:38:19.726	100		26.88
			100	26.88
			100	26.88
26/04/2024	08:35:48.908	190		26.88
			190	26.88
			190	26.88
26/04/2024	08:34:40.252	10		26.88
			10	26.88
			10	26.88
26/04/2024	08:33:04.303	100		26.88
			100	26.88
			100	26.88
26/04/2024	08:27:54.048	40		26.88
			40	26.88
			40	26.88
26/04/2024	08:24:25.334	210		26.90
			200	26.90
			10	26.90
			210	26.90
26/04/2024	08:23:44.316	200		26.90
			200	26.90
			200	26.90
26/04/2024	08:23:16.517	300		26.90
			100	26.90
			300	26.90
			200	26.90
26/04/2024	08:22:20.849	200		26.90
			200	26.90
			200	26.90
26/04/2024	08:21:19.618	200		26.90
			200	26.90
			175	26.90
			25	26.90
26/04/2024	08:21:11.875	200		26.88
			200	26.88
			200	26.88
26/04/2024	08:19:59.168	111		26.88
			111	26.88
			111	26.88
26/04/2024	08:16:53.006	13		26.88
			13	26.88
			13	26.88
26/04/2024	08:14:21.385	50		26.88
			50	26.88
			50	26.88
26/04/2024	08:13:39.803	5		26.88
			5	26.88
			5	26.88
26/04/2024	08:12:33.020	200		26.92
			200	26.92
			100	26.92
			100	26.92
26/04/2024	08:09:41.346	57		26.92
			57	26.92
			57	26.92
26/04/2024	08:07:34.874	250		26.92
			250	26.92
			250	26.92
26/04/2024	08:07:20.406	550		26.92
			550	26.92
			200	26.92
			200	26.92
			150	26.92
26/04/2024	08:06:10.425	40		26.92
			40	26.92
			40	26.92
26/04/2024	08:01:38.440	50		26.82
			50	26.82
			50	26.82
26/04/2024	08:01:34.571	200		26.82
			200	26.82
			200	26.82
26/04/2024	08:01:24.796	300		26.82
			300	26.82
			300	26.82
26/04/2024	08:00:54.616	200		26.80
			200	26.80
			200	26.80
26/04/2024	08:00:21.118	75		26.80
			75	26.80
			75	26.80
26/04/2024	08:00:21.001	183		26.80
			35	26.80
			183	26.80
			48	26.80
			100	26.80
26/04/2024	08:00:05.682	400		26.80
			200	26.80
			50	26.80
			100	26.80
			150	26.80
			100	26.80
			200	26.80

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: 819.90 / Ask: 820.80
Volume: 83 558
+6.54%

Top 5 Turnover

Realtime Quotes
Last Update:
26/04/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice