Tradegate Exchange

Intel Corp.

2867

2258

19.674

Date	Time	Volume	Order Volume	Price
17/09/2024	18:23:29.209	9		19.674
			9	19.674
			9	19.674
17/09/2024	18:23:09.367	120		19.648
			120	19.648
			120	19.648
17/09/2024	18:23:09.310	1 000		19.648
			1 000	19.648
			110	19.648
			890	19.648
17/09/2024	18:22:57.891	3		19.692
			3	19.692
			3	19.692
17/09/2024	18:22:48.853	65		19.666
			65	19.666
			65	19.666
17/09/2024	18:21:55.583	50		19.736
			50	19.736
			50	19.736
17/09/2024	18:21:44.471	500		19.708
			500	19.708
			500	19.708
17/09/2024	18:20:51.061	50		19.724
			50	19.724
			50	19.724
17/09/2024	18:20:45.906	100		19.752
			100	19.752
			100	19.752
17/09/2024	18:20:01.071	100		19.71
			100	19.71
			100	19.71
17/09/2024	18:19:40.748	50		19.71
			50	19.71
			50	19.71
17/09/2024	18:19:39.500	100		19.71
			100	19.71
			100	19.71
17/09/2024	18:19:22.906	3		19.702
			3	19.702
			3	19.702
17/09/2024	18:19:15.303	100		19.702
			100	19.702
			100	19.702
17/09/2024	18:18:57.078	5		19.684
			5	19.684
			5	19.684
17/09/2024	18:18:52.742	850		19.692
			850	19.692
			850	19.692
17/09/2024	18:18:26.975	131		19.70
			13	19.70
			131	19.70
			108	19.70
			10	19.70
17/09/2024	18:18:12.709	100		19.718
			100	19.718
			100	19.718
17/09/2024	18:17:25.037	249		19.76
			249	19.76
			249	19.76
17/09/2024	18:16:14.214	1 000		19.722
			1 000	19.722
			1 000	19.722
17/09/2024	18:15:18.522	300		19.75
			300	19.75
			300	19.75
17/09/2024	18:14:58.531	60		19.768
			60	19.768
			60	19.768
17/09/2024	18:14:50.410	20		19.794
			20	19.794
			20	19.794
17/09/2024	18:14:37.473	100		19.776
			100	19.776
			100	19.776
17/09/2024	18:14:30.075	300		19.748
			80	19.748
			300	19.748
			220	19.748
17/09/2024	18:14:15.273	50		19.778
			50	19.778
			50	19.778
17/09/2024	18:13:59.146	112		19.732
			112	19.732
			112	19.732
17/09/2024	18:13:10.042	1		19.786
			1	19.786
			1	19.786
17/09/2024	18:12:41.537	26		19.75
			26	19.75
			26	19.75
17/09/2024	18:12:23.495	11		19.758
			11	19.758
			11	19.758
17/09/2024	18:12:20.857	12		19.784
			12	19.784
			12	19.784
17/09/2024	18:12:01.027	9		19.758
			9	19.758
			9	19.758
17/09/2024	18:11:57.295	10		19.784
			10	19.784
			10	19.784
17/09/2024	18:11:02.110	40		19.758
			40	19.758
			40	19.758
17/09/2024	18:10:41.706	590		19.748
			590	19.748
			590	19.748
17/09/2024	18:10:36.784	200		19.75
			200	19.75
			200	19.75
17/09/2024	18:10:36.665	850		19.75
			100	19.75
			750	19.75
			850	19.75
17/09/2024	18:10:35.520	20		19.778
			20	19.778
			20	19.778
17/09/2024	18:10:23.574	17 675		19.778
			200	19.778
			17 675	19.778
			17 475	19.778
17/09/2024	18:10:05.114	4 050		19.78
			3 950	19.78
			4 050	19.78
			100	19.78
17/09/2024	18:10:04.975	547		19.80
			547	19.80
			257	19.80
			240	19.80
			50	19.80
17/09/2024	18:09:56.057	76		19.82
			76	19.82
			76	19.82
17/09/2024	18:08:08.290	200		19.868
			200	19.868
			200	19.868
17/09/2024	18:07:53.121	1 000		19.87
			1 000	19.87
			1 000	19.87
17/09/2024	18:07:19.783	500		19.872
			500	19.872
			500	19.872
17/09/2024	18:06:59.178	150		19.858
			150	19.858
			150	19.858
17/09/2024	18:05:21.769	72		19.87
			72	19.87
			72	19.87
17/09/2024	18:04:04.896	100		19.852
			100	19.852
			100	19.852
17/09/2024	18:03:47.952	51		19.878
			51	19.878
			51	19.878
17/09/2024	18:01:21.621	50		19.85
			50	19.85
			50	19.85
17/09/2024	18:00:01.939	25		19.898
			25	19.898
			25	19.898
17/09/2024	17:58:19.597	111		19.89
			111	19.89
			111	19.89
17/09/2024	17:58:12.525	50		19.89
			50	19.89
			50	19.89
17/09/2024	17:57:48.250	351		19.864
			351	19.864
			351	19.864
17/09/2024	17:57:41.007	50		19.90
			50	19.90
			50	19.90
17/09/2024	17:57:36.081	1		19.936
			1	19.936
			1	19.936
17/09/2024	17:57:31.707	80		19.926
			80	19.926
			80	19.926
17/09/2024	17:57:00.104	95		19.926
			95	19.926
			95	19.926
17/09/2024	17:55:34.488	300		19.906
			300	19.906
			300	19.906
17/09/2024	17:55:06.889	10		19.942
			10	19.942
			10	19.942
17/09/2024	17:54:47.995	100		19.926
			100	19.926
			100	19.926
17/09/2024	17:53:46.362	100		19.94
			100	19.94
			100	19.94
17/09/2024	17:53:40.148	100		19.914
			100	19.914
			100	19.914
17/09/2024	17:52:51.794	20		19.94
			20	19.94
			20	19.94
17/09/2024	17:52:11.623	2 000		19.932
			2 000	19.932
			2 000	19.932
17/09/2024	17:52:02.579	151		19.968
			151	19.968
			150	19.968
			1	19.968
17/09/2024	17:51:55.934	300		19.95
			300	19.95
			300	19.95
17/09/2024	17:51:19.360	250		19.92
			250	19.92
			250	19.92
17/09/2024	17:51:09.665	50		19.93
			50	19.93
			50	19.93
17/09/2024	17:51:06.516	500		19.922
			500	19.922
			500	19.922
17/09/2024	17:51:03.002	45		19.92
			45	19.92
			45	19.92
17/09/2024	17:50:42.323	530		19.85
			530	19.85
			530	19.85
17/09/2024	17:50:18.896	500		19.832
			500	19.832
			500	19.832
17/09/2024	17:50:15.620	100		19.832
			100	19.832
			100	19.832
17/09/2024	17:49:49.602	20		19.814
			20	19.814
			20	19.814
17/09/2024	17:49:45.575	19		19.814
			19	19.814
			19	19.814
17/09/2024	17:49:42.508	40		19.802
			40	19.802
			40	19.802
17/09/2024	17:49:20.296	2 000		19.804
			2 000	19.804
			2 000	19.804
17/09/2024	17:48:49.507	10		19.852
			10	19.852
			10	19.852
17/09/2024	17:48:41.164	15		19.826
			15	19.826
			15	19.826
17/09/2024	17:48:40.408	964		19.826
			964	19.826
			214	19.826
			750	19.826
17/09/2024	17:47:44.325	50		19.85
			50	19.85
			50	19.85
17/09/2024	17:47:40.511	126		19.86
			126	19.86
			126	19.86
17/09/2024	17:46:25.058	50		19.944
			50	19.944
			50	19.944
17/09/2024	17:44:23.798	131		19.85
			131	19.85
			131	19.85
17/09/2024	17:44:12.888	200		19.86
			200	19.86
			200	19.86
17/09/2024	17:44:04.416	2 500		19.886
			2 500	19.886
			2 500	19.886
17/09/2024	17:44:01.559	200		19.886
			200	19.886
			200	19.886
17/09/2024	17:43:44.659	80		19.886
			80	19.886
			80	19.886
17/09/2024	17:42:20.030	31		19.858
			31	19.858
			31	19.858
17/09/2024	17:42:09.460	120		19.84
			120	19.84
			120	19.84
17/09/2024	17:42:00.606	12		19.824
			12	19.824
			12	19.824
17/09/2024	17:41:48.008	70		19.85
			70	19.85
			70	19.85
17/09/2024	17:41:12.848	10		19.868
			10	19.868
			10	19.868
17/09/2024	17:40:53.726	1		19.852
			1	19.852
			1	19.852
17/09/2024	17:40:01.693	70		19.916
			70	19.916
			70	19.916
17/09/2024	17:38:28.638	6		19.93
			6	19.93
			6	19.93
17/09/2024	17:38:12.651	100		19.94
			100	19.94
			100	19.94
17/09/2024	17:37:46.459	250		19.958
			250	19.958
			250	19.958
17/09/2024	17:37:41.058	150		19.958
			150	19.958
			150	19.958
17/09/2024	17:37:24.261	10		19.976
			10	19.976
			10	19.976
17/09/2024	17:37:10.590	15		19.996
			15	19.996
			15	19.996
17/09/2024	17:36:03.329	1		19.97
			1	19.97
			1	19.97
17/09/2024	17:36:00.316	1 000		19.978
			1 000	19.978
			1 000	19.978
17/09/2024	17:35:57.055	10		19.97
			10	19.97
			10	19.97
17/09/2024	17:34:37.537	10		19.904
			10	19.904
			10	19.904
17/09/2024	17:34:05.345	10		19.922
			10	19.922
			10	19.922
17/09/2024	17:33:25.238	51		19.938
			51	19.938
			51	19.938
17/09/2024	17:33:21.775	200		19.938
			200	19.938
			200	19.938
17/09/2024	17:33:20.803	100		19.938
			100	19.938
			100	19.938
17/09/2024	17:33:18.110	500		19.964
			500	19.964
			500	19.964
17/09/2024	17:32:36.264	10		19.962
			10	19.962
			10	19.962
17/09/2024	17:32:23.419	10		19.972
			10	19.972
			10	19.972
17/09/2024	17:32:15.251	25		19.988
			25	19.988
			25	19.988
17/09/2024	17:31:49.839	1 000		19.924
			1 000	19.924
			1 000	19.924
17/09/2024	17:31:49.578	100		19.924
			100	19.924
			100	19.924
17/09/2024	17:31:48.749	116		19.91
			116	19.91
			116	19.91
17/09/2024	17:31:48.662	169		19.90
			100	19.90
			69	19.90
			169	19.90
17/09/2024	17:31:24.370	3		19.908
			3	19.908
			3	19.908
17/09/2024	17:31:07.191	86		19.908
			86	19.908
			86	19.908
17/09/2024	17:30:43.901	50		19.926
			50	19.926
			50	19.926
17/09/2024	17:30:25.366	50		19.936
			50	19.936
			50	19.936
17/09/2024	17:30:25.027	50		19.936
			50	19.936
			50	19.936
17/09/2024	17:30:18.584	100		19.918
			50	19.918
			100	19.918
			50	19.918
17/09/2024	17:30:09.402	12		19.932
			12	19.932
			12	19.932
17/09/2024	17:30:02.772	800		19.94
			800	19.94
			800	19.94
17/09/2024	17:29:37.362	200		19.97
			200	19.97
			200	19.97
17/09/2024	17:29:22.370	48		19.942
			48	19.942
			48	19.942
17/09/2024	17:29:19.793	50		19.96
			50	19.96
			50	19.96
17/09/2024	17:29:09.973	50		19.95
			50	19.95
			50	19.95
17/09/2024	17:29:06.356	150		19.95
			150	19.95
			150	19.95
17/09/2024	17:29:01.986	500		19.942
			500	19.942
			500	19.942
17/09/2024	17:28:55.037	100		19.962
			100	19.962
			100	19.962
17/09/2024	17:28:47.002	990		19.954
			490	19.954
			990	19.954
			500	19.954
17/09/2024	17:28:25.159	4 010		19.952
			4 010	19.952
			4 010	19.952
17/09/2024	17:28:24.105	55		19.936
			55	19.936
			55	19.936
17/09/2024	17:28:08.484	143		19.98
			143	19.98
			143	19.98
17/09/2024	17:27:59.191	2		19.976
			2	19.976
			2	19.976
17/09/2024	17:27:45.499	64		19.99
			64	19.99
			64	19.99
17/09/2024	17:27:45.419	1 580		19.99
			80	19.99
			1 580	19.99
			1 500	19.99
17/09/2024	17:27:45.362	250		20.00
			250	20.00
			250	20.00
17/09/2024	17:27:11.427	50		20.03
			50	20.03
			50	20.03
17/09/2024	17:26:48.890	200		20.035
			200	20.035
			200	20.035
17/09/2024	17:26:37.919	280		20.05
			280	20.05
			280	20.05
17/09/2024	17:26:21.243	50		20.045
			50	20.045
			50	20.045
17/09/2024	17:26:13.218	100		20.02
			100	20.02
			100	20.02
17/09/2024	17:26:06.784	1 304		20.015
			1 304	20.015
			1 304	20.015
17/09/2024	17:25:29.014	30		20.055
			30	20.055
			30	20.055
17/09/2024	17:24:42.207	10		20.065
			10	20.065
			10	20.065
17/09/2024	17:24:38.299	2		20.065
			2	20.065
			2	20.065
17/09/2024	17:23:51.437	41		20.045
			41	20.045
			41	20.045
17/09/2024	17:23:14.403	277		20.065
			277	20.065
			277	20.065
17/09/2024	17:23:08.642	34		20.05
			34	20.05
			34	20.05
17/09/2024	17:22:51.281	2		20.05
			2	20.05
			2	20.05
17/09/2024	17:22:32.344	550		20.075
			550	20.075
			550	20.075
17/09/2024	17:22:09.678	27		20.12
			27	20.12
			27	20.12
17/09/2024	17:21:32.785	300		20.115
			300	20.115
			300	20.115
17/09/2024	17:21:06.965	85		20.055
			85	20.055
			85	20.055
17/09/2024	17:21:06.821	8		20.09
			8	20.09
			8	20.09
17/09/2024	17:21:06.004	100		20.10
			100	20.10
			100	20.10
17/09/2024	17:20:26.758	2 000		20.205
			2 000	20.205
			2 000	20.205
17/09/2024	17:20:07.480	20		20.18
			20	20.18
			20	20.18
17/09/2024	17:20:00.968	100		20.14
			100	20.14
			100	20.14
17/09/2024	17:19:47.249	25		20.13
			25	20.13
			25	20.13
17/09/2024	17:19:25.074	100		20.155
			100	20.155
			100	20.155
17/09/2024	17:19:23.424	25		20.175
			25	20.175
			25	20.175
17/09/2024	17:19:04.729	450		20.15
			450	20.15
			450	20.15
17/09/2024	17:18:51.532	10		20.19
			10	20.19
			10	20.19
17/09/2024	17:18:31.484	250		20.215
			250	20.215
			250	20.215
17/09/2024	17:18:14.444	80		20.25
			80	20.25
			80	20.25
17/09/2024	17:18:11.675	1		20.25
			1	20.25
			1	20.25
17/09/2024	17:18:09.170	50		20.25
			50	20.25
			50	20.25
17/09/2024	17:18:03.188	1 000		20.265
			1 000	20.265
			1 000	20.265
17/09/2024	17:17:47.088	1 547		20.30
			800	20.30
			1 547	20.30
			25	20.30
			300	20.30
			40	20.30
			82	20.30
			300	20.30
17/09/2024	17:17:21.417	60		20.29
			60	20.29
			60	20.29
17/09/2024	17:16:50.324	1 236		20.26
			1 236	20.26
			1 236	20.26
17/09/2024	17:16:34.639	55		20.26
			55	20.26
			55	20.26
17/09/2024	17:16:28.130	61		20.26
			61	20.26
			61	20.26
17/09/2024	17:15:39.356	67		20.275
			67	20.275
			67	20.275
17/09/2024	17:15:28.669	100		20.295
			50	20.295
			50	20.295
			100	20.295
17/09/2024	17:15:15.888	152		20.26
			152	20.26
			152	20.26
17/09/2024	17:14:35.210	2 370		20.26
			2 000	20.26
			370	20.26
			2 370	20.26
17/09/2024	17:14:29.000	187		20.24
			187	20.24
			187	20.24
17/09/2024	17:14:16.874	100		20.22
			100	20.22
			100	20.22
17/09/2024	17:14:00.240	1 300		20.21
			1 300	20.21
			1 300	20.21
17/09/2024	17:13:28.894	109		20.225
			109	20.225
			109	20.225
17/09/2024	17:13:13.139	50		20.205
			50	20.205
			50	20.205
17/09/2024	17:13:04.349	480		20.18
			480	20.18
			480	20.18
17/09/2024	17:12:45.057	10		20.135
			10	20.135
			10	20.135
17/09/2024	17:12:44.323	89		20.135
			89	20.135
			89	20.135
17/09/2024	17:12:33.100	275		20.125
			275	20.125
			275	20.125
17/09/2024	17:12:24.600	250		20.125
			250	20.125
			250	20.125
17/09/2024	17:12:13.375	28		20.125
			28	20.125
			28	20.125
17/09/2024	17:12:09.100	112		20.135
			100	20.135
			112	20.135
			12	20.135
17/09/2024	17:12:07.416	20		20.19
			20	20.19
			20	20.19
17/09/2024	17:12:06.573	100		20.17
			100	20.17
			100	20.17
17/09/2024	17:12:04.779	494		20.20
			494	20.20
			494	20.20
17/09/2024	17:12:04.250	124		20.19
			124	20.19
			124	20.19
17/09/2024	17:11:55.348	25		20.20
			25	20.20
			25	20.20
17/09/2024	17:11:42.960	200		20.23
			200	20.23
			200	20.23
17/09/2024	17:11:35.114	1 971		20.25
			1 971	20.25
			21	20.25
			590	20.25
			200	20.25
			1 000	20.25
			160	20.25
17/09/2024	17:11:34.206	300		20.22
			300	20.22
			300	20.22
17/09/2024	17:11:24.738	15		20.23
			15	20.23
			15	20.23
17/09/2024	17:11:22.450	1		20.215
			1	20.215
			1	20.215
17/09/2024	17:11:03.528	30		20.21
			30	20.21
			30	20.21
17/09/2024	17:10:51.341	50		20.215
			50	20.215
			50	20.215
17/09/2024	17:10:44.807	500		20.205
			500	20.205
			500	20.205
17/09/2024	17:10:34.727	25		20.215
			25	20.215
			25	20.215
17/09/2024	17:10:23.211	15		20.215
			15	20.215
			15	20.215
17/09/2024	17:10:21.566	398		20.20
			300	20.20
			80	20.20
			18	20.20
			398	20.20
17/09/2024	17:10:00.035	100		20.19
			100	20.19
			100	20.19
17/09/2024	17:09:37.564	100		20.18
			100	20.18
			100	20.18
17/09/2024	17:09:15.262	250		20.16
			250	20.16
			250	20.16
17/09/2024	17:09:04.842	100		20.16
			100	20.16
			100	20.16
17/09/2024	17:08:34.850	600		20.15
			600	20.15
			600	20.15
17/09/2024	17:08:13.043	100		20.12
			100	20.12
			100	20.12
17/09/2024	17:08:08.276	40		20.115
			40	20.115
			40	20.115
17/09/2024	17:08:05.402	20		20.11
			20	20.11
			20	20.11
17/09/2024	17:07:39.061	610		20.10
			410	20.10
			610	20.10
			200	20.10
17/09/2024	17:07:06.269	55		20.09
			55	20.09
			55	20.09
17/09/2024	17:07:01.359	50		20.085
			50	20.085
			50	20.085
17/09/2024	17:06:53.487	20		20.07
			20	20.07
			20	20.07
17/09/2024	17:06:37.895	100		20.05
			100	20.05
			100	20.05
17/09/2024	17:06:31.135	1 000		20.05
			1 000	20.05
			1 000	20.05
17/09/2024	17:06:28.729	610		20.02
			610	20.02
			610	20.02
17/09/2024	17:06:17.142	1		19.998
			1	19.998
			1	19.998
17/09/2024	17:06:11.965	100		20.015
			100	20.015
			100	20.015
17/09/2024	17:05:36.489	65		19.978
			65	19.978
			65	19.978
17/09/2024	17:03:16.115	20		20.02
			20	20.02
			20	20.02
17/09/2024	17:03:05.131	200		19.992
			100	19.992
			200	19.992
			100	19.992
17/09/2024	17:02:43.046	100		20.025
			100	20.025
			100	20.025
17/09/2024	17:02:42.311	400		20.00
			400	20.00
			400	20.00
17/09/2024	17:02:20.576	450		19.958
			450	19.958
			450	19.958
17/09/2024	17:01:24.835	39		19.944
			39	19.944
			39	19.944
17/09/2024	17:01:21.096	1 070		19.944
			1 070	19.944
			1 070	19.944
17/09/2024	17:01:06.726	11		19.96
			11	19.96
			11	19.96
17/09/2024	17:00:18.264	75		19.924
			75	19.924
			75	19.924
17/09/2024	17:00:02.225	75		19.898
			75	19.898
			75	19.898
17/09/2024	16:59:44.343	14		19.85
			14	19.85
			14	19.85
17/09/2024	16:59:11.428	100		19.856
			100	19.856
			100	19.856
17/09/2024	16:59:10.172	450		19.856
			450	19.856
			450	19.856
17/09/2024	16:59:02.758	800		19.832
			800	19.832
			800	19.832
17/09/2024	16:58:39.874	3		19.90
			3	19.90
			3	19.90
17/09/2024	16:58:37.274	230		19.908
			230	19.908
			230	19.908
17/09/2024	16:58:33.694	100		19.908
			100	19.908
			100	19.908
17/09/2024	16:58:32.404	30		19.942
			30	19.942
			30	19.942
17/09/2024	16:58:28.038	17		19.95
			17	19.95
			17	19.95
17/09/2024	16:58:09.471	126		19.976
			126	19.976
			126	19.976
17/09/2024	16:57:55.299	200		19.99
			200	19.99
			200	19.99
17/09/2024	16:57:26.582	133		20.00
			133	20.00
			133	20.00
17/09/2024	16:57:10.329	100		20.03
			100	20.03
			100	20.03
17/09/2024	16:56:56.780	800		20.03
			800	20.03
			800	20.03
17/09/2024	16:56:26.204	1 000		20.065
			1 000	20.065
			1 000	20.065
17/09/2024	16:56:23.008	100		20.04
			100	20.04
			100	20.04
17/09/2024	16:56:04.824	1 800		20.05
			1 800	20.05
			1 800	20.05
17/09/2024	16:55:53.172	420		20.04
			420	20.04
			420	20.04
17/09/2024	16:55:33.490	1 711		20.03
			1 711	20.03
			1 711	20.03
17/09/2024	16:55:20.101	80		20.005
			80	20.005
			80	20.005
17/09/2024	16:55:13.811	50		20.04
			50	20.04
			50	20.04
17/09/2024	16:54:57.062	700		20.005
			700	20.005
			700	20.005
17/09/2024	16:54:39.800	80		20.045
			80	20.045
			80	20.045
17/09/2024	16:54:39.474	24		20.04
			24	20.04
			24	20.04
17/09/2024	16:54:30.778	50		20.04
			50	20.04
			50	20.04
17/09/2024	16:54:05.557	20		20.04
			20	20.04
			20	20.04
17/09/2024	16:54:03.922	100		20.04
			100	20.04
			100	20.04
17/09/2024	16:54:00.655	66		20.02
			66	20.02
			66	20.02
17/09/2024	16:53:50.145	79		20.00
			79	20.00
			79	20.00
17/09/2024	16:53:32.396	1 638		20.00
			1 638	20.00
			1 500	20.00
			10	20.00
			100	20.00
			28	20.00
17/09/2024	16:53:28.342	416		19.99
			250	19.99
			416	19.99
			166	19.99
17/09/2024	16:53:26.716	1 000		19.97
			1 000	19.97
			1 000	19.97
17/09/2024	16:53:24.432	1		19.98
			1	19.98
			1	19.98
17/09/2024	16:52:51.142	2 500		19.958
			2 500	19.958
			2 500	19.958
17/09/2024	16:52:36.316	1 100		19.98
			1 000	19.98
			100	19.98
			1 100	19.98
17/09/2024	16:52:34.873	10		19.95
			10	19.95
			10	19.95
17/09/2024	16:52:16.961	130		19.86
			130	19.86
			130	19.86
17/09/2024	16:51:28.036	1 138		19.804
			1 138	19.804
			1 138	19.804
17/09/2024	16:51:26.789	30		19.818
			30	19.818
			30	19.818
17/09/2024	16:51:21.581	6		19.818
			6	19.818
			6	19.818
17/09/2024	16:51:21.474	450		19.80
			450	19.80
			450	19.80
17/09/2024	16:51:16.938	1		19.808
			1	19.808
			1	19.808
17/09/2024	16:51:07.806	4		19.794
			4	19.794
			4	19.794
17/09/2024	16:51:06.993	16		19.808
			16	19.808
			16	19.808
17/09/2024	16:50:41.471	200		19.794
			200	19.794
			200	19.794
17/09/2024	16:50:10.674	230		19.826
			230	19.826
			230	19.826
17/09/2024	16:49:57.030	2 000		19.86
			2 000	19.86
			2 000	19.86
17/09/2024	16:49:32.559	800		19.842
			800	19.842
			800	19.842
17/09/2024	16:48:46.656	54		19.862
			54	19.862
			54	19.862
17/09/2024	16:48:35.806	26		19.894
			26	19.894
			26	19.894
17/09/2024	16:48:34.213	300		19.876
			300	19.876
			300	19.876
17/09/2024	16:48:24.372	400		19.894
			400	19.894
			400	19.894
17/09/2024	16:48:23.522	100		19.90
			100	19.90
			100	19.90
17/09/2024	16:48:21.757	50		19.912
			50	19.912
			50	19.912
17/09/2024	16:47:56.513	23		19.892
			23	19.892
			23	19.892
17/09/2024	16:47:02.303	150		19.928
			150	19.928
			150	19.928
17/09/2024	16:46:58.705	700		19.91
			700	19.91
			700	19.91
17/09/2024	16:46:54.647	1 700		19.90
			1 700	19.90
			1 700	19.90
17/09/2024	16:46:54.607	750		19.89
			750	19.89
			750	19.89
17/09/2024	16:46:45.333	263		19.884
			263	19.884
			263	19.884
17/09/2024	16:46:31.263	1 095		19.868
			1 095	19.868
			1 095	19.868
17/09/2024	16:46:31.163	222		19.868
			222	19.868
			222	19.868
17/09/2024	16:46:12.215	2 561		19.866
			2 561	19.866
			2 561	19.866
17/09/2024	16:46:00.982	800		19.884
			800	19.884
			800	19.884
17/09/2024	16:45:49.132	1 650		19.88
			1 650	19.88
			150	19.88
			1 500	19.88
17/09/2024	16:45:41.104	111		19.866
			111	19.866
			111	19.866
17/09/2024	16:45:14.495	200		19.85
			200	19.85
			200	19.85
17/09/2024	16:45:11.253	240		19.83
			240	19.83
			240	19.83
17/09/2024	16:44:45.896	6		19.828
			6	19.828
			6	19.828
17/09/2024	16:44:36.476	2 400		19.82
			2 400	19.82
			2 400	19.82
17/09/2024	16:44:26.946	10		19.818
			10	19.818
			10	19.818
17/09/2024	16:44:13.940	125		19.81
			125	19.81
			125	19.81
17/09/2024	16:44:08.963	1 000		19.80
			1 000	19.80
			1 000	19.80
17/09/2024	16:44:03.854	800		19.794
			800	19.794
			800	19.794
17/09/2024	16:44:02.349	200		19.798
			200	19.798
			200	19.798
17/09/2024	16:43:14.177	150		19.784
			150	19.784
			150	19.784
17/09/2024	16:43:03.097	1 500		19.784
			1 500	19.784
			1 500	19.784
17/09/2024	16:43:01.210	50		19.80
			50	19.80
			50	19.80
17/09/2024	16:42:13.734	780		19.77
			780	19.77
			780	19.77
17/09/2024	16:42:05.646	1 000		19.72
			1 000	19.72
			1 000	19.72
17/09/2024	16:41:52.381	280		19.76
			280	19.76
			280	19.76
17/09/2024	16:41:47.504	337		19.77
			337	19.77
			337	19.77
17/09/2024	16:41:39.419	1 000		19.788
			1 000	19.788
			1 000	19.788

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

Rheinmetall AG

Bid: 484.70 / Ask: 485.20
Volume: 79 467
-6.66%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2024 @ 18:23:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice