Intel Corp.

2428

1861

19.478

       

Date Time Volume Order Volume Price
17/09/2024 16:21:22.662 15   19.478
      15 19.478
      15 19.478
17/09/2024 16:20:58.433 100   19.494
      100 19.494
      100 19.494
17/09/2024 16:20:50.371 100   19.506
      100 19.506
      100 19.506
17/09/2024 16:20:39.902 3   19.51
      3 19.51
      3 19.51
17/09/2024 16:20:38.148 1 050   19.528
      1 050 19.528
      1 050 19.528
17/09/2024 16:20:20.215 1   19.522
      1 19.522
      1 19.522
17/09/2024 16:20:16.249 50   19.522
      50 19.522
      50 19.522
17/09/2024 16:19:53.340 102   19.528
      102 19.528
      102 19.528
17/09/2024 16:19:47.417 200   19.516
      200 19.516
      200 19.516
17/09/2024 16:19:20.267 109   19.50
      109 19.50
      109 19.50
17/09/2024 16:19:14.662 150   19.49
      150 19.49
      150 19.49
17/09/2024 16:19:09.919 70   19.466
      70 19.466
      70 19.466
17/09/2024 16:18:56.100 10   19.418
      10 19.418
      10 19.418
17/09/2024 16:18:34.603 50   19.412
      50 19.412
      50 19.412
17/09/2024 16:18:18.503 12   19.42
      12 19.42
      12 19.42
17/09/2024 16:18:12.551 40   19.40
      40 19.40
      40 19.40
17/09/2024 16:17:57.772 150   19.39
      150 19.39
      150 19.39
17/09/2024 16:16:08.195 60   19.398
      60 19.398
      60 19.398
17/09/2024 16:15:16.245 400   19.358
      400 19.358
      400 19.358
17/09/2024 16:15:06.689 100   19.392
      100 19.392
      100 19.392
17/09/2024 16:13:48.852 13   19.37
      13 19.37
      13 19.37
17/09/2024 16:13:46.859 450   19.386
      450 19.386
      450 19.386
17/09/2024 16:13:46.693 2 150   19.386
      2 150 19.386
      50 19.386
      2 100 19.386
17/09/2024 16:12:07.668 2   19.37
      2 19.37
      2 19.37
17/09/2024 16:11:46.796 100   19.382
      100 19.382
      100 19.382
17/09/2024 16:11:46.318 700   19.382
      700 19.382
      700 19.382
17/09/2024 16:11:42.975 57   19.398
      57 19.398
      57 19.398
17/09/2024 16:11:34.938 70   19.378
      70 19.378
      70 19.378
17/09/2024 16:11:30.531 208   19.398
      208 19.398
      208 19.398
17/09/2024 16:10:34.118 50   19.376
      50 19.376
      50 19.376
17/09/2024 16:10:31.164 2   19.376
      2 19.376
      2 19.376
17/09/2024 16:10:06.870 12   19.374
      12 19.374
      12 19.374
17/09/2024 16:09:35.908 79   19.41
      79 19.41
      79 19.41
17/09/2024 16:09:32.970 3 000   19.408
      3 000 19.408
      3 000 19.408
17/09/2024 16:09:32.593 69   19.408
      69 19.408
      69 19.408
17/09/2024 16:08:42.852 100   19.384
      100 19.384
      100 19.384
17/09/2024 16:08:20.029 100   19.394
      100 19.394
      100 19.394
17/09/2024 16:07:35.980 1 500   19.396
      1 500 19.396
      1 500 19.396
17/09/2024 16:07:23.271 106   19.394
      106 19.394
      106 19.394
17/09/2024 16:07:16.459 120   19.40
      120 19.40
      120 19.40
17/09/2024 16:07:16.396 100   19.40
      100 19.40
      100 19.40
17/09/2024 16:06:33.738 200   19.372
      200 19.372
      200 19.372
17/09/2024 16:05:46.995 100   19.322
      100 19.322
      100 19.322
17/09/2024 16:05:36.041 10   19.306
      10 19.306
      10 19.306
17/09/2024 16:05:26.950 75   19.294
      75 19.294
      75 19.294
17/09/2024 16:05:23.660 200   19.304
      200 19.304
      200 19.304
17/09/2024 16:04:59.032 150   19.282
      150 19.282
      150 19.282
17/09/2024 16:04:51.926 380   19.30
      380 19.30
      380 19.30
17/09/2024 16:04:37.883 50   19.306
      50 19.306
      50 19.306
17/09/2024 16:04:07.031 4 000   19.31
      4 000 19.31
      4 000 19.31
17/09/2024 16:04:06.798 100   19.31
      100 19.31
      100 19.31
17/09/2024 16:03:43.444 200   19.292
      200 19.292
      200 19.292
17/09/2024 16:03:21.853 65   19.276
      65 19.276
      65 19.276
17/09/2024 16:03:20.043 3   19.294
      3 19.294
      3 19.294
17/09/2024 16:02:42.797 500   19.214
      500 19.214
      500 19.214
17/09/2024 16:02:41.780 1   19.214
      1 19.214
      1 19.214
17/09/2024 16:02:37.197 7   19.214
      7 19.214
      7 19.214
17/09/2024 16:01:52.552 250   19.186
      250 19.186
      250 19.186
17/09/2024 16:01:28.815 10   19.186
      10 19.186
      10 19.186
17/09/2024 16:01:19.651 100   19.24
      100 19.24
      100 19.24
17/09/2024 16:01:12.284 375   19.20
      100 19.20
      275 19.20
      375 19.20
17/09/2024 16:01:06.814 750   19.178
      750 19.178
      750 19.178
17/09/2024 16:00:10.985 26   19.208
      26 19.208
      26 19.208
17/09/2024 16:00:10.012 20   19.208
      20 19.208
      20 19.208
17/09/2024 16:00:09.866 9   19.18
      9 19.18
      9 19.18
17/09/2024 15:59:35.482 100   19.218
      100 19.218
      100 19.218
17/09/2024 15:59:33.328 50   19.164
      50 19.164
      50 19.164
17/09/2024 15:59:27.217 110   19.176
      110 19.176
      110 19.176
17/09/2024 15:59:05.729 200   19.156
      200 19.156
      200 19.156
17/09/2024 15:58:50.072 250   19.14
      100 19.14
      150 19.14
      250 19.14
17/09/2024 15:58:48.474 150   19.16
      150 19.16
      150 19.16
17/09/2024 15:58:37.531 80   19.19
      80 19.19
      80 19.19
17/09/2024 15:58:17.907 168   19.168
      168 19.168
      168 19.168
17/09/2024 15:57:48.620 2 000   19.186
      2 000 19.186
      2 000 19.186
17/09/2024 15:57:41.233 650   19.168
      650 19.168
      650 19.168
17/09/2024 15:57:05.322 70   19.206
      70 19.206
      70 19.206
17/09/2024 15:55:38.454 150   19.18
      150 19.18
      150 19.18
17/09/2024 15:55:34.399 1 036   19.19
      1 036 19.19
      1 036 19.19
17/09/2024 15:55:23.855 10   19.196
      10 19.196
      10 19.196
17/09/2024 15:55:22.571 15   19.196
      15 19.196
      15 19.196
17/09/2024 15:55:14.860 1 000   19.192
      1 000 19.192
      1 000 19.192
17/09/2024 15:54:39.892 450   19.15
      450 19.15
      300 19.15
      150 19.15
17/09/2024 15:54:10.341 1 200   19.19
      1 200 19.19
      400 19.19
      800 19.19
17/09/2024 15:54:07.927 250   19.20
      250 19.20
      250 19.20
17/09/2024 15:54:06.938 375   19.21
      375 19.21
      375 19.21
17/09/2024 15:53:20.434 60   19.272
      60 19.272
      60 19.272
17/09/2024 15:53:13.656 150   19.30
      150 19.30
      150 19.30
17/09/2024 15:52:51.957 155   19.30
      155 19.30
      155 19.30
17/09/2024 15:52:50.397 200   19.308
      200 19.308
      200 19.308
17/09/2024 15:52:39.831 120   19.29
      120 19.29
      120 19.29
17/09/2024 15:51:53.084 50   19.30
      50 19.30
      50 19.30
17/09/2024 15:51:08.563 352   19.266
      352 19.266
      352 19.266
17/09/2024 15:50:16.202 100   19.21
      100 19.21
      100 19.21
17/09/2024 15:49:23.955 40   19.206
      40 19.206
      40 19.206
17/09/2024 15:49:12.736 11   19.234
      11 19.234
      11 19.234
17/09/2024 15:48:49.969 5   19.278
      5 19.278
      5 19.278
17/09/2024 15:48:29.974 32   19.268
      32 19.268
      32 19.268
17/09/2024 15:48:26.071 500   19.27
      500 19.27
      500 19.27
17/09/2024 15:48:06.986 25   19.282
      25 19.282
      25 19.282
17/09/2024 15:47:35.840 57   19.262
      57 19.262
      57 19.262
17/09/2024 15:47:26.997 289   19.262
      289 19.262
      289 19.262
17/09/2024 15:46:28.939 180   19.144
      180 19.144
      180 19.144
17/09/2024 15:46:13.887 2   19.17
      2 19.17
      2 19.17
17/09/2024 15:46:08.687 1   19.17
      1 19.17
      1 19.17
17/09/2024 15:46:04.072 1 205   19.20
      1 205 19.20
      1 000 19.20
      205 19.20
17/09/2024 15:45:35.603 20   19.242
      20 19.242
      20 19.242
17/09/2024 15:45:13.600 200   19.24
      200 19.24
      200 19.24
17/09/2024 15:44:50.959 55   19.25
      55 19.25
      55 19.25
17/09/2024 15:44:33.531 56   19.278
      56 19.278
      56 19.278
17/09/2024 15:44:00.773 500   19.32
      500 19.32
      500 19.32
17/09/2024 15:43:28.364 300   19.316
      300 19.316
      300 19.316
17/09/2024 15:42:27.013 166   19.332
      166 19.332
      166 19.332
17/09/2024 15:42:12.833 9   19.34
      9 19.34
      9 19.34
17/09/2024 15:42:06.176 3   19.358
      3 19.358
      3 19.358
17/09/2024 15:41:54.689 50   19.32
      50 19.32
      50 19.32
17/09/2024 15:41:38.491 15   19.30
      15 19.30
      15 19.30
17/09/2024 15:41:33.576 35   19.314
      35 19.314
      35 19.314
17/09/2024 15:41:16.530 80   19.37
      80 19.37
      80 19.37
17/09/2024 15:41:02.246 50   19.44
      50 19.44
      50 19.44
17/09/2024 15:40:41.923 500   19.362
      500 19.362
      500 19.362
17/09/2024 15:40:34.297 1 070   19.41
      1 070 19.41
      1 070 19.41
17/09/2024 15:40:20.013 200   19.414
      200 19.414
      200 19.414
17/09/2024 15:40:13.655 100   19.412
      100 19.412
      100 19.412
17/09/2024 15:39:45.359 600   19.49
      600 19.49
      600 19.49
17/09/2024 15:39:32.650 200   19.478
      200 19.478
      200 19.478
17/09/2024 15:39:08.918 86   19.45
      86 19.45
      86 19.45
17/09/2024 15:38:56.762 77   19.414
      77 19.414
      77 19.414
17/09/2024 15:38:52.296 50   19.422
      50 19.422
      50 19.422
17/09/2024 15:38:31.304 1 900   19.332
      1 900 19.332
      1 900 19.332
17/09/2024 15:38:23.878 100   19.366
      100 19.366
      100 19.366
17/09/2024 15:38:01.040 240   19.314
      240 19.314
      240 19.314
17/09/2024 15:37:53.280 500   19.352
      500 19.352
      500 19.352
17/09/2024 15:37:47.355 277   19.314
      277 19.314
      277 19.314
17/09/2024 15:36:40.337 1   19.232
      1 19.232
      1 19.232
17/09/2024 15:36:34.479 219   19.248
      219 19.248
      219 19.248
17/09/2024 15:36:15.090 300   19.214
      300 19.214
      300 19.214
17/09/2024 15:36:13.075 10   19.134
      10 19.134
      10 19.134
17/09/2024 15:36:12.662 500   19.124
      500 19.124
      500 19.124
17/09/2024 15:36:11.458 700   19.214
      700 19.214
      700 19.214
17/09/2024 15:36:00.508 40   19.25
      40 19.25
      40 19.25
17/09/2024 15:35:58.957 100   19.26
      100 19.26
      100 19.26
17/09/2024 15:35:29.131 50   19.26
      50 19.26
      50 19.26
17/09/2024 15:35:16.968 40   19.232
      40 19.232
      40 19.232
17/09/2024 15:34:49.057 40   19.242
      40 19.242
      40 19.242
17/09/2024 15:34:47.000 408   19.286
      408 19.286
      408 19.286
17/09/2024 15:34:40.162 2 642   19.196
      132 19.196
      2 642 19.196
      1 510 19.196
      1 000 19.196
17/09/2024 15:34:40.072 890   19.196
      280 19.196
      530 19.196
      80 19.196
      890 19.196
17/09/2024 15:34:39.995 610   19.202
      485 19.202
      610 19.202
      50 19.202
      75 19.202
17/09/2024 15:34:38.624 50   19.25
      50 19.25
      50 19.25
17/09/2024 15:34:35.559 111   19.25
      111 19.25
      111 19.25
17/09/2024 15:34:32.406 47   19.202
      45 19.202
      47 19.202
      2 19.202
17/09/2024 15:34:06.709 339   19.252
      339 19.252
      55 19.252
      284 19.252
17/09/2024 15:34:06.611 120   19.252
      120 19.252
      120 19.252
17/09/2024 15:34:06.532 530   19.30
      530 19.30
      500 19.30
      30 19.30
17/09/2024 15:34:06.460 120   19.31
      120 19.31
      120 19.31
17/09/2024 15:33:38.085 180   19.392
      180 19.392
      180 19.392
17/09/2024 15:33:25.256 2 000   19.376
      2 000 19.376
      2 000 19.376
17/09/2024 15:33:14.379 1 500   19.492
      1 500 19.492
      1 500 19.492
17/09/2024 15:33:11.494 300   19.50
      300 19.50
      100 19.50
      200 19.50
17/09/2024 15:33:11.110 100   19.51
      100 19.51
      100 19.51
17/09/2024 15:32:48.735 2 400   19.588
      2 400 19.588
      2 400 19.588
17/09/2024 15:32:44.052 125   19.614
      125 19.614
      125 19.614
17/09/2024 15:31:10.744 258   19.502
      258 19.502
      258 19.502
17/09/2024 15:31:06.130 30   19.502
      30 19.502
      30 19.502
17/09/2024 15:30:31.320 2 860   19.39
      2 860 19.39
      2 860 19.39
17/09/2024 15:30:22.878 4 140   19.366
      4 140 19.366
      4 140 19.366
17/09/2024 15:30:18.429 44   19.302
      44 19.302
      44 19.302
17/09/2024 15:30:18.373 250   19.35
      250 19.35
      250 19.35
17/09/2024 15:30:12.733 109   19.40
      109 19.40
      109 19.40
17/09/2024 15:30:12.095 200   19.364
      18 19.364
      80 19.364
      200 19.364
      102 19.364
17/09/2024 15:30:12.003 60   19.426
      60 19.426
      60 19.426
17/09/2024 15:30:11.936 1 000   19.43
      1 000 19.43
      1 000 19.43
17/09/2024 15:30:09.507 150   19.51
      150 19.51
      150 19.51
17/09/2024 15:29:58.293 1 000   19.52
      1 000 19.52
      1 000 19.52
17/09/2024 15:29:51.694 100   19.54
      100 19.54
      100 19.54
17/09/2024 15:29:27.298 150   19.562
      150 19.562
      150 19.562
17/09/2024 15:29:14.371 51   19.562
      51 19.562
      51 19.562
17/09/2024 15:29:03.895 100   19.544
      100 19.544
      100 19.544
17/09/2024 15:28:43.517 150   19.546
      150 19.546
      150 19.546
17/09/2024 15:28:42.356 159   19.536
      159 19.536
      159 19.536
17/09/2024 15:28:25.415 150   19.544
      150 19.544
      150 19.544
17/09/2024 15:28:07.158 50   19.546
      50 19.546
      50 19.546
17/09/2024 15:28:05.736 200   19.564
      200 19.564
      200 19.564
17/09/2024 15:27:57.392 500   19.458
      500 19.458
      408 19.458
      32 19.458
      60 19.458
17/09/2024 15:27:57.316 100   19.50
      100 19.50
      100 19.50
17/09/2024 15:27:54.866 400   19.52
      400 19.52
      400 19.52
17/09/2024 15:27:50.082 200   19.74
      200 19.74
      200 19.74
17/09/2024 15:26:55.384 5   19.762
      5 19.762
      5 19.762
17/09/2024 15:26:55.135 45   19.762
      45 19.762
      45 19.762
17/09/2024 15:26:55.092 200   19.77
      200 19.77
      200 19.77
17/09/2024 15:26:05.754 1 000   19.742
      1 000 19.742
      1 000 19.742
17/09/2024 15:25:54.920 130   19.694
      130 19.694
      130 19.694
17/09/2024 15:25:51.034 25   19.732
      25 19.732
      25 19.732
17/09/2024 15:25:44.757 254   19.732
      189 19.732
      65 19.732
      254 19.732
17/09/2024 15:25:24.974 100   19.638
      100 19.638
      100 19.638
17/09/2024 15:25:15.494 10   19.622
      10 19.622
      10 19.622
17/09/2024 15:24:22.490 410   19.522
      410 19.522
      410 19.522
17/09/2024 15:24:08.132 200   19.554
      200 19.554
      200 19.554
17/09/2024 15:22:49.913 100   19.54
      100 19.54
      100 19.54
17/09/2024 15:22:11.103 150   19.50
      150 19.50
      50 19.50
      100 19.50
17/09/2024 15:21:56.975 250   19.502
      250 19.502
      250 19.502
17/09/2024 15:21:32.557 50   19.518
      50 19.518
      50 19.518
17/09/2024 15:21:13.453 5   19.518
      5 19.518
      5 19.518
17/09/2024 15:20:40.811 500   19.518
      500 19.518
      500 19.518
17/09/2024 15:20:34.080 1 000   19.50
      1 000 19.50
      1 000 19.50
17/09/2024 15:20:25.340 1 000   19.498
      1 000 19.498
      1 000 19.498
17/09/2024 15:20:10.134 3   19.484
      3 19.484
      3 19.484
17/09/2024 15:19:40.634 128   19.522
      128 19.522
      50 19.522
      78 19.522
17/09/2024 15:19:39.290 6   19.522
      6 19.522
      6 19.522
17/09/2024 15:19:22.216 5   19.522
      5 19.522
      5 19.522
17/09/2024 15:19:19.474 60   19.522
      60 19.522
      60 19.522
17/09/2024 15:19:16.262 20   19.522
      20 19.522
      20 19.522
17/09/2024 15:18:52.195 630   19.468
      630 19.468
      630 19.468
17/09/2024 15:18:32.409 50   19.476
      50 19.476
      50 19.476
17/09/2024 15:18:31.202 50   19.51
      50 19.51
      50 19.51
17/09/2024 15:18:05.446 35   19.496
      35 19.496
      35 19.496
17/09/2024 15:16:29.532 274   19.50
      274 19.50
      274 19.50
17/09/2024 15:16:19.365 300   19.502
      300 19.502
      300 19.502
17/09/2024 15:16:16.646 100   19.512
      100 19.512
      100 19.512
17/09/2024 15:16:11.830 256   19.512
      256 19.512
      256 19.512
17/09/2024 15:15:05.853 250   19.518
      250 19.518
      250 19.518
17/09/2024 15:13:39.871 120   19.438
      120 19.438
      120 19.438
17/09/2024 15:13:39.189 2 000   19.472
      2 000 19.472
      2 000 19.472
17/09/2024 15:13:31.311 435   19.432
      435 19.432
      435 19.432
17/09/2024 15:13:28.069 2 563   19.524
      2 563 19.524
      2 563 19.524
17/09/2024 15:12:33.216 100   19.432
      100 19.432
      100 19.432
17/09/2024 15:12:30.464 10   19.452
      10 19.452
      10 19.452
17/09/2024 15:12:06.531 300   19.438
      300 19.438
      258 19.438
      30 19.438
      7 19.438
      5 19.438
17/09/2024 15:12:00.568 1 030   19.50
      110 19.50
      50 19.50
      520 19.50
      1 030 19.50
      100 19.50
      250 19.50
17/09/2024 15:11:03.924 86   19.57
      86 19.57
      86 19.57
17/09/2024 15:10:24.920 1 000   19.578
      1 000 19.578
      1 000 19.578
17/09/2024 15:09:38.605 10   19.602
      10 19.602
      10 19.602
17/09/2024 15:07:38.255 45   19.636
      45 19.636
      45 19.636
17/09/2024 15:07:26.311 150   19.656
      150 19.656
      150 19.656
17/09/2024 15:04:57.023 500   19.602
      500 19.602
      500 19.602
17/09/2024 15:04:37.688 445   19.586
      445 19.586
      445 19.586
17/09/2024 15:04:06.418 10   19.566
      10 19.566
      10 19.566
17/09/2024 15:04:05.806 50   19.566
      50 19.566
      50 19.566
17/09/2024 15:03:48.305 60   19.546
      60 19.546
      60 19.546
17/09/2024 15:03:47.136 200   19.546
      200 19.546
      200 19.546
17/09/2024 15:03:29.160 200   19.55
      200 19.55
      200 19.55
17/09/2024 15:03:19.660 70   19.556
      70 19.556
      70 19.556
17/09/2024 15:03:03.505 609   19.59
      569 19.59
      45 19.59
      200 19.59
      40 19.59
      100 19.59
      264 19.59
17/09/2024 15:02:57.470 1 973   19.60
      15 19.60
      1 973 19.60
      873 19.60
      1 085 19.60
17/09/2024 15:02:46.471 2 000   19.53
      2 000 19.53
      2 000 19.53
17/09/2024 15:02:46.415 2 000   19.53
      2 000 19.53
      42 19.53
      116 19.53
      1 742 19.53
      100 19.53
17/09/2024 15:02:37.424 1 040   19.52
      10 19.52
      782 19.52
      1 030 19.52
      258 19.52
17/09/2024 15:02:27.272 1 030   19.502
      100 19.502
      100 19.502
      112 19.502
      1 030 19.502
      718 19.502
17/09/2024 15:01:50.535 1 026   19.50
      1 026 19.50
      42 19.50
      384 19.50
      600 19.50
17/09/2024 15:01:34.283 100   19.504
      100 19.504
      100 19.504
17/09/2024 15:01:00.800 200   19.502
      200 19.502
      200 19.502
17/09/2024 15:01:00.577 10   19.538
      10 19.538
      10 19.538
17/09/2024 15:00:32.819 400   19.526
      400 19.526
      400 19.526
17/09/2024 15:00:20.058 395   19.502
      25 19.502
      370 19.502
      395 19.502
17/09/2024 15:00:20.002 200   19.502
      200 19.502
      200 19.502
17/09/2024 15:00:12.561 791   19.53
      731 19.53
      60 19.53
      791 19.53
17/09/2024 15:00:12.413 500   19.58
      500 19.58
      500 19.58
17/09/2024 15:00:06.764 1   19.584
      1 19.584
      1 19.584
17/09/2024 15:00:02.261 100   19.582
      100 19.582
      100 19.582
17/09/2024 14:59:23.048 110   19.57
      110 19.57
      110 19.57
17/09/2024 14:58:49.433 180   19.59
      87 19.59
      70 19.59
      93 19.59
      110 19.59
17/09/2024 14:58:49.391 84   19.59
      84 19.59
      84 19.59
17/09/2024 14:58:30.307 8   19.634
      8 19.634
      8 19.634
17/09/2024 14:57:53.304 75   19.68
      75 19.68
      75 19.68
17/09/2024 14:57:30.787 671   19.64
      671 19.64
      671 19.64
17/09/2024 14:57:05.073 750   19.658
      550 19.658
      750 19.658
      200 19.658
17/09/2024 14:57:04.982 400   19.70
      400 19.70
      400 19.70
17/09/2024 14:57:04.924 100   19.71
      100 19.71
      100 19.71
17/09/2024 14:56:35.207 10   19.754
      10 19.754
      10 19.754
17/09/2024 14:56:23.450 15   19.716
      15 19.716
      15 19.716
17/09/2024 14:56:21.223 360   19.712
      360 19.712
      200 19.712
      130 19.712
      30 19.712
17/09/2024 14:56:21.133 50   19.77
      50 19.77
      50 19.77
17/09/2024 14:56:04.236 20   19.84
      20 19.84
      20 19.84
17/09/2024 14:55:30.926 440   19.846
      440 19.846
      440 19.846
17/09/2024 14:55:21.971 1 060   19.844
      50 19.844
      1 060 19.844
      1 010 19.844
17/09/2024 14:53:32.750 1 711   19.86
      1 711 19.86
      1 711 19.86
17/09/2024 14:53:19.202 675   19.862
      675 19.862
      675 19.862
17/09/2024 14:53:12.668 50   19.882
      50 19.882
      50 19.882
17/09/2024 14:52:35.242 5   19.898
      5 19.898
      5 19.898
17/09/2024 14:51:51.588 500   19.898
      500 19.898
      500 19.898
17/09/2024 14:51:46.593 150   19.864
      150 19.864
      150 19.864
17/09/2024 14:51:29.003 20   19.884
      20 19.884
      20 19.884
17/09/2024 14:51:18.055 980   19.89
      980 19.89
      980 19.89
17/09/2024 14:51:13.720 1 010   19.89
      1 010 19.89
      1 010 19.89
17/09/2024 14:50:57.702 1 010   19.91
      1 010 19.91
      1 010 19.91
17/09/2024 14:49:26.866 200   19.83
      199 19.83
      200 19.83
      1 19.83
17/09/2024 14:48:47.079 765   19.776
      100 19.776
      450 19.776
      100 19.776
      765 19.776
      115 19.776
17/09/2024 14:48:47.034 1 020   19.776
      100 19.776
      600 19.776
      1 020 19.776
      120 19.776
      200 19.776
17/09/2024 14:48:46.944 389   19.80
      389 19.80
      79 19.80
      210 19.80
      100 19.80
17/09/2024 14:48:37.705 66   19.81
      66 19.81
      66 19.81
17/09/2024 14:48:29.857 700   19.85
      700 19.85
      700 19.85
17/09/2024 14:47:24.756 550   19.852
      550 19.852
      550 19.852
17/09/2024 14:47:21.372 10   19.876
      10 19.876
      10 19.876
17/09/2024 14:47:15.983 500   19.876
      500 19.876
      500 19.876
17/09/2024 14:47:14.486 500   19.878
      500 19.878
      500 19.878
17/09/2024 14:46:48.994 435   19.878
      435 19.878
      435 19.878
17/09/2024 14:46:39.686 135   19.892
      135 19.892
      135 19.892
17/09/2024 14:45:40.496 232   19.91
      232 19.91
      232 19.91
17/09/2024 14:45:15.851 90   19.888
      90 19.888
      90 19.888
17/09/2024 14:45:12.183 40   19.888
      40 19.888
      40 19.888
17/09/2024 14:45:10.403 3   19.862
      3 19.862
      3 19.862
17/09/2024 14:45:00.731 61   19.888
      61 19.888
      61 19.888
17/09/2024 14:44:45.586 6   19.896
      6 19.896
      6 19.896
17/09/2024 14:44:35.844 200   19.89
      200 19.89
      200 19.89
17/09/2024 14:44:33.218 460   19.878
      460 19.878
      460 19.878
17/09/2024 14:44:21.685 10   19.896
      10 19.896
      10 19.896
17/09/2024 14:44:13.259 135   19.846
      135 19.846
      100 19.846
      35 19.846
17/09/2024 14:44:13.062 5   19.846
      5 19.846
      5 19.846
17/09/2024 14:44:12.884 100   19.88
      100 19.88
      100 19.88
17/09/2024 14:44:12.737 455   19.90
      455 19.90
      100 19.90
      150 19.90
      100 19.90
      55 19.90
      50 19.90
17/09/2024 14:44:10.685 1 300   19.90
      70 19.90
      1 300 19.90
      1 230 19.90

       

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)