Tradegate Exchange

Dell Technologies Inc. Shares C

414

373

152.68

Date	Time	Volume	Order Volume	Price
27/05/2024	17:30:11.992	40		152.68
			40	152.68
			40	152.68
27/05/2024	17:20:59.164	40		152.68
			40	152.68
			40	152.68
27/05/2024	17:15:14.936	500		152.60
			500	152.60
			500	152.60
27/05/2024	17:15:10.873	500		152.60
			500	152.60
			500	152.60
27/05/2024	17:14:32.870	100		152.58
			100	152.58
			100	152.58
27/05/2024	17:11:29.523	33		152.58
			33	152.58
			33	152.58
27/05/2024	17:08:37.897	33		152.58
			33	152.58
			33	152.58
27/05/2024	17:03:48.656	30		152.58
			30	152.58
			30	152.58
27/05/2024	17:01:54.731	600		152.60
			600	152.60
			600	152.60
27/05/2024	17:01:39.766	400		152.60
			400	152.60
			200	152.60
			200	152.60
27/05/2024	17:00:38.592	200		152.60
			200	152.60
			200	152.60
27/05/2024	17:00:29.392	500		152.62
			500	152.62
			500	152.62
27/05/2024	16:58:42.357	100		152.58
			100	152.58
			100	152.58
27/05/2024	16:50:09.521	43		152.58
			43	152.58
			43	152.58
27/05/2024	16:46:20.564	13		152.50
			13	152.50
			13	152.50
27/05/2024	16:46:12.244	33		152.48
			33	152.48
			33	152.48
27/05/2024	16:36:39.032	35		152.58
			35	152.58
			35	152.58
27/05/2024	16:35:53.245	30		152.68
			30	152.68
			30	152.68
27/05/2024	16:35:05.784	4		152.68
			4	152.68
			4	152.68
27/05/2024	16:34:28.610	400		152.48
			400	152.48
			400	152.48
27/05/2024	16:34:12.095	100		152.50
			100	152.50
			100	152.50
27/05/2024	16:33:55.137	600		152.50
			500	152.50
			100	152.50
			600	152.50
27/05/2024	16:33:41.409	100		152.48
			100	152.48
			100	152.48
27/05/2024	16:31:20.777	20		152.48
			20	152.48
			20	152.48
27/05/2024	16:28:08.442	1		152.48
			1	152.48
			1	152.48
27/05/2024	16:27:26.777	5		152.48
			5	152.48
			5	152.48
27/05/2024	16:27:24.376	220		152.48
			220	152.48
			220	152.48
27/05/2024	16:27:11.993	100		152.48
			100	152.48
			100	152.48
27/05/2024	16:26:27.716	33		152.48
			33	152.48
			33	152.48
27/05/2024	16:25:08.587	17		152.48
			17	152.48
			17	152.48
27/05/2024	16:22:34.152	100		152.48
			100	152.48
			100	152.48
27/05/2024	16:15:01.583	163		152.48
			163	152.48
			163	152.48
27/05/2024	16:14:31.424	65		152.48
			65	152.48
			65	152.48
27/05/2024	16:13:20.967	15		152.48
			15	152.48
			15	152.48
27/05/2024	16:12:47.389	100		152.20
			100	152.20
			100	152.20
27/05/2024	16:12:38.881	100		152.30
			100	152.30
			100	152.30
27/05/2024	16:12:19.670	30		152.28
			30	152.28
			30	152.28
27/05/2024	16:09:17.282	100		152.28
			100	152.28
			100	152.28
27/05/2024	16:09:04.101	100		152.28
			100	152.28
			100	152.28
27/05/2024	16:06:04.105	100		152.20
			100	152.20
			100	152.20
27/05/2024	16:05:54.755	50		152.28
			50	152.28
			50	152.28
27/05/2024	15:58:21.844	200		152.28
			200	152.28
			200	152.28
27/05/2024	15:57:34.516	7		152.28
			7	152.28
			7	152.28
27/05/2024	15:57:15.943	100		152.20
			100	152.20
			100	152.20
27/05/2024	15:57:04.613	100		152.20
			100	152.20
			100	152.20
27/05/2024	15:57:04.345	100		152.20
			100	152.20
			100	152.20
27/05/2024	15:55:44.142	100		152.18
			100	152.18
			100	152.18
27/05/2024	15:48:47.258	1		151.50
			1	151.50
			1	151.50
27/05/2024	15:47:54.799	507		152.00
			507	152.00
			7	152.00
			500	152.00
27/05/2024	15:37:12.654	10		151.98
			10	151.98
			10	151.98
27/05/2024	15:37:11.938	20		151.70
			20	151.70
			20	151.70
27/05/2024	15:37:03.009	35		151.98
			35	151.98
			35	151.98
27/05/2024	15:35:41.408	200		151.98
			200	151.98
			200	151.98
27/05/2024	15:30:46.500	14		151.98
			14	151.98
			14	151.98
27/05/2024	15:27:25.796	150		151.98
			150	151.98
			150	151.98
27/05/2024	15:26:48.111	7		151.98
			7	151.98
			7	151.98
27/05/2024	15:19:24.769	1		151.98
			1	151.98
			1	151.98
27/05/2024	15:17:44.627	25		151.98
			25	151.98
			25	151.98
27/05/2024	15:17:20.956	140		151.98
			140	151.98
			140	151.98
27/05/2024	15:05:33.567	30		152.00
			30	152.00
			30	152.00
27/05/2024	15:02:59.435	20		152.00
			20	152.00
			20	152.00
27/05/2024	15:01:56.349	15		151.12
			15	151.12
			15	151.12
27/05/2024	14:57:39.002	10		152.00
			10	152.00
			10	152.00
27/05/2024	14:55:55.170	14		152.00
			14	152.00
			14	152.00
27/05/2024	14:53:59.686	200		151.50
			200	151.50
			200	151.50
27/05/2024	14:53:42.419	800		152.00
			500	152.00
			800	152.00
			100	152.00
			200	152.00
27/05/2024	14:53:38.430	30		151.98
			30	151.98
			30	151.98
27/05/2024	14:43:15.421	10		151.98
			10	151.98
			10	151.98
27/05/2024	14:40:22.595	23		151.98
			23	151.98
			23	151.98
27/05/2024	14:40:13.181	200		151.98
			200	151.98
			200	151.98
27/05/2024	14:32:32.817	20		151.98
			20	151.98
			20	151.98
27/05/2024	14:30:57.792	200		151.98
			200	151.98
			200	151.98
27/05/2024	14:29:00.402	2		151.98
			2	151.98
			2	151.98
27/05/2024	14:28:33.848	50		151.98
			50	151.98
			50	151.98
27/05/2024	14:28:10.611	200		151.98
			200	151.98
			200	151.98
27/05/2024	14:27:53.771	13		151.98
			13	151.98
			13	151.98
27/05/2024	14:21:16.192	8		151.98
			8	151.98
			8	151.98
27/05/2024	14:20:59.620	40		151.98
			40	151.98
			40	151.98
27/05/2024	14:18:03.715	10		151.98
			10	151.98
			10	151.98
27/05/2024	14:17:28.279	8		151.30
			8	151.30
			8	151.30
27/05/2024	14:11:47.738	1		151.30
			1	151.30
			1	151.30
27/05/2024	13:55:17.063	30		151.98
			30	151.98
			30	151.98
27/05/2024	13:52:04.416	50		151.30
			50	151.30
			50	151.30
27/05/2024	13:46:23.986	13		151.98
			13	151.98
			13	151.98
27/05/2024	13:45:33.291	200		151.98
			200	151.98
			200	151.98
27/05/2024	13:45:22.388	200		151.96
			200	151.96
			200	151.96
27/05/2024	13:44:50.976	14		151.30
			14	151.30
			14	151.30
27/05/2024	13:44:29.295	1		151.96
			1	151.96
			1	151.96
27/05/2024	13:44:08.609	10		151.96
			10	151.96
			10	151.96
27/05/2024	13:42:20.004	10		151.96
			10	151.96
			10	151.96
27/05/2024	13:41:26.868	10		151.96
			10	151.96
			10	151.96
27/05/2024	13:37:04.591	7		151.30
			7	151.30
			7	151.30
27/05/2024	13:35:20.098	25		151.30
			25	151.30
			25	151.30
27/05/2024	13:34:46.434	32		151.96
			32	151.96
			32	151.96
27/05/2024	13:34:40.951	7		151.96
			7	151.96
			7	151.96
27/05/2024	13:32:08.447	13		151.96
			13	151.96
			13	151.96
27/05/2024	13:30:43.066	6		151.96
			6	151.96
			6	151.96
27/05/2024	13:27:33.946	20		151.96
			20	151.96
			20	151.96
27/05/2024	13:25:34.361	70		151.96
			70	151.96
			70	151.96
27/05/2024	13:21:31.738	2		151.96
			2	151.96
			2	151.96
27/05/2024	13:10:07.703	50		151.96
			50	151.96
			50	151.96
27/05/2024	13:07:09.823	4		151.96
			4	151.96
			4	151.96
27/05/2024	13:06:56.628	10		151.96
			10	151.96
			10	151.96
27/05/2024	12:57:28.279	10		151.30
			10	151.30
			10	151.30
27/05/2024	12:57:17.276	100		151.60
			100	151.60
			100	151.60
27/05/2024	12:57:14.874	237		151.70
			237	151.70
			237	151.70
27/05/2024	12:57:04.429	200		151.72
			200	151.72
			200	151.72
27/05/2024	12:56:13.768	200		151.72
			200	151.72
			200	151.72
27/05/2024	12:56:13.273	200		151.72
			200	151.72
			200	151.72
27/05/2024	12:54:15.803	50		152.18
			50	152.18
			50	152.18
27/05/2024	12:51:25.152	85		152.00
			85	152.00
			85	152.00
27/05/2024	12:47:27.476	100		152.00
			100	152.00
			100	152.00
27/05/2024	12:47:20.010	100		152.02
			100	152.02
			100	152.02
27/05/2024	12:47:15.813	100		152.02
			100	152.02
			100	152.02
27/05/2024	12:45:29.822	20		152.18
			20	152.18
			20	152.18
27/05/2024	12:44:08.512	35		152.18
			35	152.18
			35	152.18
27/05/2024	12:40:09.485	7		152.18
			7	152.18
			7	152.18
27/05/2024	12:37:27.646	200		151.72
			200	151.72
			200	151.72
27/05/2024	12:32:57.483	55		151.72
			55	151.72
			55	151.72
27/05/2024	12:31:51.897	34		152.50
			34	152.50
			34	152.50
27/05/2024	12:31:50.168	300		152.00
			200	152.00
			100	152.00
			300	152.00
27/05/2024	12:31:39.397	200		151.98
			200	151.98
			200	151.98
27/05/2024	12:31:09.306	200		151.72
			200	151.72
			200	151.72
27/05/2024	12:31:01.920	200		151.98
			200	151.98
			200	151.98
27/05/2024	12:30:05.016	32		151.98
			32	151.98
			32	151.98
27/05/2024	12:29:35.899	10		151.98
			10	151.98
			10	151.98
27/05/2024	12:27:40.841	100		151.90
			100	151.90
			100	151.90
27/05/2024	12:27:36.821	35		151.88
			35	151.88
			35	151.88
27/05/2024	12:27:23.055	85		151.88
			85	151.88
			85	151.88
27/05/2024	12:27:22.927	65		151.88
			65	151.88
			65	151.88
27/05/2024	12:26:14.909	100		151.52
			100	151.52
			100	151.52
27/05/2024	12:26:14.504	1		151.88
			1	151.88
			1	151.88
27/05/2024	12:25:28.091	175		151.80
			100	151.80
			175	151.80
			75	151.80
27/05/2024	12:25:07.059	30		151.78
			30	151.78
			30	151.78
27/05/2024	12:24:10.462	13		151.78
			13	151.78
			13	151.78
27/05/2024	12:23:27.480	6		151.78
			6	151.78
			6	151.78
27/05/2024	12:19:10.902	30		151.78
			30	151.78
			30	151.78
27/05/2024	11:57:52.822	50		151.78
			50	151.78
			50	151.78
27/05/2024	11:57:02.099	40		151.78
			40	151.78
			40	151.78
27/05/2024	11:55:14.752	10		151.78
			10	151.78
			10	151.78
27/05/2024	11:55:14.621	10		151.78
			10	151.78
			10	151.78
27/05/2024	11:50:39.871	100		151.50
			100	151.50
			100	151.50
27/05/2024	11:47:47.766	200		151.50
			200	151.50
			200	151.50
27/05/2024	11:47:36.693	100		151.60
			100	151.60
			100	151.60
27/05/2024	11:47:20.233	70		151.58
			70	151.58
			70	151.58
27/05/2024	11:47:05.014	4		151.02
			4	151.02
			4	151.02
27/05/2024	11:44:21.334	6		151.58
			6	151.58
			6	151.58
27/05/2024	11:44:10.487	32		151.58
			32	151.58
			32	151.58
27/05/2024	11:42:53.494	17		151.58
			17	151.58
			17	151.58
27/05/2024	11:42:13.941	200		151.20
			200	151.20
			200	151.20
27/05/2024	11:42:08.481	200		151.20
			200	151.20
			200	151.20
27/05/2024	11:41:51.754	400		151.56
			400	151.56
			400	151.56
27/05/2024	11:41:18.083	50		151.52
			50	151.52
			50	151.52
27/05/2024	11:41:00.868	200		151.54
			200	151.54
			200	151.54
27/05/2024	11:38:25.886	100		151.02
			100	151.02
			100	151.02
27/05/2024	11:38:21.523	60		151.54
			60	151.54
			60	151.54
27/05/2024	11:38:07.084	200		151.54
			200	151.54
			200	151.54
27/05/2024	11:37:53.625	8		151.44
			8	151.44
			8	151.44
27/05/2024	11:37:36.758	170		151.50
			170	151.50
			170	151.50
27/05/2024	11:36:31.254	30		151.54
			30	151.54
			30	151.54
27/05/2024	11:35:27.341	1		151.40
			1	151.40
			1	151.40
27/05/2024	11:32:38.080	4		151.54
			4	151.54
			4	151.54
27/05/2024	11:31:34.757	66		151.54
			66	151.54
			66	151.54
27/05/2024	11:30:50.405	6		151.54
			6	151.54
			6	151.54
27/05/2024	11:29:43.479	60		151.54
			60	151.54
			60	151.54
27/05/2024	11:27:02.249	100		151.40
			100	151.40
			100	151.40
27/05/2024	11:27:00.112	12		151.38
			12	151.38
			12	151.38
27/05/2024	11:26:54.041	16		151.38
			16	151.38
			16	151.38
27/05/2024	11:26:14.060	200		151.20
			200	151.20
			200	151.20
27/05/2024	11:25:53.573	200		151.20
			200	151.20
			200	151.20
27/05/2024	11:25:05.060	100		151.60
			100	151.60
			100	151.60
27/05/2024	11:24:48.650	100		151.40
			100	151.40
			100	151.40
27/05/2024	11:24:43.545	100		151.20
			100	151.20
			100	151.20
27/05/2024	11:24:28.756	150		151.80
			150	151.80
			150	151.80
27/05/2024	11:24:25.805	100		151.78
			100	151.78
			100	151.78
27/05/2024	11:24:19.872	100		151.70
			100	151.70
			100	151.70
27/05/2024	11:24:17.545	32		151.68
			32	151.68
			32	151.68
27/05/2024	11:24:13.965	200		151.50
			200	151.50
			200	151.50
27/05/2024	11:23:47.061	200		150.70
			200	150.70
			200	150.70
27/05/2024	11:23:46.693	60		151.48
			60	151.48
			60	151.48
27/05/2024	11:23:32.274	200		150.70
			200	150.70
			200	150.70
27/05/2024	11:23:29.336	81		151.78
			81	151.78
			81	151.78
27/05/2024	11:23:29.271	1 100		151.78
			1 100	151.78
			1 100	151.78
27/05/2024	11:23:22.087	599		151.50
			100	151.50
			150	151.50
			100	151.50
			49	151.50
			599	151.50
			200	151.50
27/05/2024	11:23:10.272	200		151.48
			200	151.48
			200	151.48
27/05/2024	11:19:18.600	5		151.48
			5	151.48
			5	151.48
27/05/2024	11:19:07.705	20		151.48
			20	151.48
			20	151.48
27/05/2024	11:18:42.330	7		151.48
			7	151.48
			7	151.48
27/05/2024	11:16:11.675	80		151.48
			80	151.48
			80	151.48
27/05/2024	11:12:18.367	1		150.54
			1	150.54
			1	150.54
27/05/2024	11:08:10.712	5		151.48
			5	151.48
			5	151.48
27/05/2024	11:06:09.937	75		151.48
			75	151.48
			75	151.48
27/05/2024	11:05:02.122	20		151.48
			20	151.48
			20	151.48
27/05/2024	11:01:49.100	20		151.48
			20	151.48
			20	151.48
27/05/2024	10:59:58.201	20		151.48
			20	151.48
			20	151.48
27/05/2024	10:58:55.019	30		151.48
			30	151.48
			30	151.48
27/05/2024	10:54:00.339	200		150.52
			200	150.52
			200	150.52
27/05/2024	10:50:13.456	23		151.48
			23	151.48
			23	151.48
27/05/2024	10:46:51.316	7		151.48
			7	151.48
			7	151.48
27/05/2024	10:46:09.825	4		151.48
			4	151.48
			4	151.48
27/05/2024	10:42:22.863	11		151.48
			11	151.48
			11	151.48
27/05/2024	10:42:00.158	50		151.48
			50	151.48
			50	151.48
27/05/2024	10:40:44.063	250		151.14
			250	151.14
			250	151.14
27/05/2024	10:40:40.772	100		151.10
			100	151.10
			100	151.10
27/05/2024	10:40:32.092	100		151.08
			100	151.08
			100	151.08
27/05/2024	10:32:51.729	2		151.18
			2	151.18
			2	151.18
27/05/2024	10:32:39.421	10		151.18
			10	151.18
			10	151.18
27/05/2024	10:29:11.311	10		151.18
			10	151.18
			10	151.18
27/05/2024	10:29:10.125	7		151.18
			7	151.18
			7	151.18
27/05/2024	10:27:50.696	200		150.52
			200	150.52
			200	150.52
27/05/2024	10:27:34.094	250		151.00
			200	151.00
			150	151.00
			50	151.00
			100	151.00
27/05/2024	10:27:18.314	200		150.98
			200	150.98
			200	150.98
27/05/2024	10:26:45.596	4		150.98
			4	150.98
			4	150.98
27/05/2024	10:25:37.890	60		150.98
			60	150.98
			60	150.98
27/05/2024	10:24:41.607	11		150.52
			11	150.52
			11	150.52
27/05/2024	10:23:32.173	20		150.98
			20	150.98
			20	150.98
27/05/2024	10:20:23.909	40		150.98
			40	150.98
			40	150.98
27/05/2024	10:20:12.682	133		150.98
			133	150.98
			133	150.98
27/05/2024	10:18:33.325	6		150.98
			6	150.98
			6	150.98
27/05/2024	10:18:15.274	96		150.52
			76	150.52
			96	150.52
			20	150.52
27/05/2024	10:18:09.377	34		150.54
			34	150.54
			34	150.54
27/05/2024	10:17:58.284	5		150.54
			5	150.54
			5	150.54
27/05/2024	10:17:58.206	34		150.54
			34	150.54
			34	150.54
27/05/2024	10:17:49.385	30		150.98
			30	150.98
			30	150.98
27/05/2024	10:15:12.240	5		150.98
			5	150.98
			5	150.98
27/05/2024	10:14:25.933	50		150.98
			50	150.98
			50	150.98
27/05/2024	10:14:13.445	20		150.98
			20	150.98
			20	150.98
27/05/2024	10:12:47.583	200		150.70
			200	150.70
			200	150.70
27/05/2024	10:12:47.101	40		150.98
			40	150.98
			40	150.98
27/05/2024	10:10:16.240	33		150.98
			33	150.98
			33	150.98
27/05/2024	10:09:52.130	80		150.98
			80	150.98
			80	150.98
27/05/2024	10:09:17.029	25		150.98
			25	150.98
			25	150.98
27/05/2024	10:06:43.884	10		151.46
			10	151.46
			10	151.46
27/05/2024	10:06:02.795	5		151.46
			5	151.46
			5	151.46
27/05/2024	10:05:14.855	10		151.40
			10	151.40
			10	151.40
27/05/2024	10:01:44.911	2		151.46
			2	151.46
			2	151.46
27/05/2024	10:00:36.656	1		151.46
			1	151.46
			1	151.46
27/05/2024	09:58:57.806	7		151.48
			7	151.48
			7	151.48
27/05/2024	09:57:29.589	80		151.48
			80	151.48
			80	151.48
27/05/2024	09:57:10.601	200		151.00
			200	151.00
			200	151.00
27/05/2024	09:55:14.550	70		150.88
			70	150.88
			70	150.88
27/05/2024	09:53:26.367	60		150.88
			60	150.88
			60	150.88
27/05/2024	09:48:46.394	200		150.50
			200	150.50
			200	150.50
27/05/2024	09:48:45.848	35		150.88
			35	150.88
			35	150.88
27/05/2024	09:47:30.427	21		150.50
			21	150.50
			21	150.50
27/05/2024	09:46:31.731	28		150.88
			28	150.88
			28	150.88
27/05/2024	09:42:18.657	30		150.88
			30	150.88
			30	150.88
27/05/2024	09:40:32.604	60		150.88
			60	150.88
			60	150.88
27/05/2024	09:39:04.707	10		150.88
			10	150.88
			10	150.88
27/05/2024	09:37:18.507	20		150.88
			20	150.88
			20	150.88
27/05/2024	09:34:19.277	40		150.88
			40	150.88
			40	150.88
27/05/2024	09:33:22.628	50		150.88
			50	150.88
			50	150.88
27/05/2024	09:32:18.619	66		150.88
			66	150.88
			66	150.88
27/05/2024	09:30:27.056	300		150.90
			300	150.90
			300	150.90
27/05/2024	09:30:02.813	15		151.48
			15	151.48
			15	151.48
27/05/2024	09:28:34.189	12		151.48
			12	151.48
			12	151.48
27/05/2024	09:27:27.520	2		151.48
			2	151.48
			2	151.48
27/05/2024	09:27:22.175	3		151.48
			3	151.48
			3	151.48
27/05/2024	09:23:18.404	20		150.90
			20	150.90
			20	150.90
27/05/2024	09:22:27.943	200		151.00
			200	151.00
			200	151.00
27/05/2024	09:20:40.809	38		150.98
			38	150.98
			38	150.98
27/05/2024	09:17:18.524	2		150.98
			2	150.98
			2	150.98
27/05/2024	09:14:28.918	50		150.98
			50	150.98
			50	150.98
27/05/2024	09:12:23.833	15		150.50
			15	150.50
			15	150.50
27/05/2024	09:11:54.834	10		150.98
			10	150.98
			10	150.98
27/05/2024	09:08:31.935	200		150.98
			200	150.98
			200	150.98
27/05/2024	09:04:48.297	300		150.50
			300	150.50
			300	150.50
27/05/2024	09:04:08.053	6		150.98
			6	150.98
			6	150.98
27/05/2024	09:02:37.824	130		150.98
			130	150.98
			130	150.98
27/05/2024	09:02:28.183	200		150.98
			200	150.98
			200	150.98
27/05/2024	08:58:20.481	10		150.98
			10	150.98
			10	150.98
27/05/2024	08:56:28.906	53		150.98
			53	150.98
			53	150.98
27/05/2024	08:54:49.708	100		150.74
			100	150.74
			100	150.74
27/05/2024	08:52:33.485	20		150.80
			20	150.80
			20	150.80
27/05/2024	08:50:04.910	500		149.90
			500	149.90
			500	149.90
27/05/2024	08:49:19.166	500		150.20
			500	150.20
			500	150.20
27/05/2024	08:46:35.995	45		150.20
			45	150.20
			45	150.20
27/05/2024	08:45:17.706	100		150.60
			100	150.60
			100	150.60
27/05/2024	08:45:05.188	3		150.20
			3	150.20
			3	150.20
27/05/2024	08:45:02.886	100		150.58
			100	150.58
			100	150.58
27/05/2024	08:44:50.993	1		150.68
			1	150.68
			1	150.68
27/05/2024	08:43:57.887	100		150.60
			100	150.60
			100	150.60
27/05/2024	08:43:52.561	100		150.60
			100	150.60
			100	150.60
27/05/2024	08:43:30.371	54		150.68
			54	150.68
			54	150.68
27/05/2024	08:43:23.651	138		150.68
			138	150.68
			138	150.68
27/05/2024	08:42:45.251	200		150.30
			200	150.30
			200	150.30
27/05/2024	08:42:42.848	200		150.30
			200	150.30
			200	150.30
27/05/2024	08:42:24.720	600		150.68
			600	150.68
			600	150.68
27/05/2024	08:42:02.056	200		150.68
			200	150.68
			200	150.68
27/05/2024	08:40:54.484	20		150.68
			20	150.68
			20	150.68
27/05/2024	08:40:41.436	8		150.60
			8	150.60
			8	150.60
27/05/2024	08:40:22.125	30		150.68
			30	150.68
			30	150.68
27/05/2024	08:39:10.782	200		149.80
			200	149.80
			200	149.80
27/05/2024	08:39:00.724	200		149.80
			200	149.80
			200	149.80
27/05/2024	08:38:55.011	195		150.68
			195	150.68
			195	150.68
27/05/2024	08:38:49.727	200		150.68
			200	150.68
			200	150.68
27/05/2024	08:38:44.800	40		149.50
			40	149.50
			40	149.50
27/05/2024	08:35:22.915	200		149.80
			200	149.80
			200	149.80
27/05/2024	08:35:13.727	200		149.80
			200	149.80
			200	149.80
27/05/2024	08:35:07.323	100		150.68
			100	150.68
			100	150.68
27/05/2024	08:34:01.243	100		149.98
			100	149.98
			100	149.98
27/05/2024	08:33:58.135	80		149.98
			10	149.98
			70	149.98
			80	149.98
27/05/2024	08:33:38.312	85		150.00
			85	150.00
			5	150.00
			70	150.00
			10	150.00
27/05/2024	08:33:34.347	85		150.02
			85	150.02
			85	150.02
27/05/2024	08:33:32.250	85		150.02
			85	150.02
			85	150.02
27/05/2024	08:32:56.456	300		150.30
			300	150.30
			300	150.30
27/05/2024	08:32:36.345	300		150.60
			300	150.60
			300	150.60
27/05/2024	08:32:17.394	300		150.80
			300	150.80
			300	150.80
27/05/2024	08:32:03.725	150		151.00
			150	151.00
			150	151.00
27/05/2024	08:31:56.481	300		151.20
			300	151.20
			300	151.20
27/05/2024	08:31:49.553	300		151.20
			300	151.20
			300	151.20
27/05/2024	08:31:31.447	200		151.30
			200	151.30
			200	151.30
27/05/2024	08:31:31.256	300		151.20
			300	151.20
			300	151.20
27/05/2024	08:31:22.502	200		151.30
			200	151.30
			200	151.30
27/05/2024	08:30:58.440	3 280		151.50
			3 280	151.50
			3 280	151.50
27/05/2024	08:29:44.026	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:29:40.221	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:29:38.351	50		151.68
			50	151.68
			50	151.68
27/05/2024	08:29:32.333	70		151.68
			70	151.68
			70	151.68
27/05/2024	08:29:15.806	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:28:53.077	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:28:50.930	60		151.52
			60	151.52
			60	151.52
27/05/2024	08:28:48.961	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:28:47.290	130		151.52
			130	151.52
			60	151.52
			70	151.52
27/05/2024	08:28:38.733	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:28:38.672	70		151.52
			70	151.52
			70	151.52
27/05/2024	08:28:38.557	70		151.48
			70	151.48
			70	151.48
27/05/2024	08:28:25.712	60		151.02
			60	151.02
			60	151.02

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: 1 006.00
Ask: 1 006.80
Volume: 147 497
+2.62%

Top 5 Turnover

Realtime Quotes
Last Update:
27/05/2024 @ 17:36:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice