Tradegate Exchange

Palantir Technologies Inc.

533

465

74.59

Date	Time	Volume	Order Volume	Price
23/01/2025	15:35:50.729	25		74.59
			25	74.59
			25	74.59
23/01/2025	15:35:14.569	27		74.60
			27	74.60
			27	74.60
23/01/2025	15:34:41.788	25		74.34
			25	74.34
			25	74.34
23/01/2025	15:33:45.466	50		74.37
			50	74.37
			50	74.37
23/01/2025	15:33:34.039	12		74.48
			12	74.48
			12	74.48
23/01/2025	15:33:11.036	6		74.66
			6	74.66
			6	74.66
23/01/2025	15:33:07.620	500		74.74
			500	74.74
			500	74.74
23/01/2025	15:33:03.394	100		74.60
			100	74.60
			100	74.60
23/01/2025	15:33:01.925	50		74.55
			50	74.55
			50	74.55
23/01/2025	15:33:01.703	35		74.59
			35	74.59
			15	74.59
			20	74.59
23/01/2025	15:32:57.687	180		74.50
			10	74.50
			50	74.50
			180	74.50
			100	74.50
			20	74.50
23/01/2025	15:32:52.411	136		74.41
			136	74.41
			136	74.41
23/01/2025	15:32:52.364	600		74.41
			600	74.41
			600	74.41
23/01/2025	15:32:48.461	20		74.30
			20	74.30
			20	74.30
23/01/2025	15:32:47.190	200		74.24
			200	74.24
			200	74.24
23/01/2025	15:32:39.885	30		74.10
			30	74.10
			30	74.10
23/01/2025	15:32:36.505	103		74.09
			103	74.09
			103	74.09
23/01/2025	15:32:35.857	30		74.00
			10	74.00
			30	74.00
			20	74.00
23/01/2025	15:32:27.802	140		73.90
			20	73.90
			100	73.90
			140	73.90
			20	73.90
23/01/2025	15:31:52.400	7		73.78
			7	73.78
			7	73.78
23/01/2025	15:31:50.676	100		73.66
			100	73.66
			100	73.66
23/01/2025	15:31:48.226	22		73.52
			22	73.52
			22	73.52
23/01/2025	15:31:47.558	20		73.50
			20	73.50
			20	73.50
23/01/2025	15:31:40.175	200		73.30
			200	73.30
			200	73.30
23/01/2025	15:31:22.931	15		73.32
			15	73.32
			15	73.32
23/01/2025	15:30:19.090	265		73.50
			35	73.50
			200	73.50
			265	73.50
			30	73.50
23/01/2025	15:30:15.354	70		73.38
			70	73.38
			70	73.38
23/01/2025	15:30:10.763	2		73.23
			2	73.23
			2	73.23
23/01/2025	15:28:51.226	250		73.06
			250	73.06
			250	73.06
23/01/2025	15:27:20.117	100		73.00
			100	73.00
			100	73.00
23/01/2025	15:26:50.889	100		73.00
			100	73.00
			100	73.00
23/01/2025	15:26:15.649	40		72.98
			40	72.98
			40	72.98
23/01/2025	15:25:59.029	50		73.05
			50	73.05
			50	73.05
23/01/2025	15:24:50.320	4		72.71
			4	72.71
			4	72.71
23/01/2025	15:24:47.446	30		72.71
			30	72.71
			30	72.71
23/01/2025	15:24:32.196	1		72.78
			1	72.78
			1	72.78
23/01/2025	15:21:50.686	30		72.85
			30	72.85
			30	72.85
23/01/2025	15:21:47.735	100		72.84
			100	72.84
			100	72.84
23/01/2025	15:20:53.804	41		72.86
			41	72.86
			41	72.86
23/01/2025	15:20:03.984	1		72.87
			1	72.87
			1	72.87
23/01/2025	15:19:10.754	100		72.92
			100	72.92
			100	72.92
23/01/2025	15:19:10.229	100		72.92
			100	72.92
			100	72.92
23/01/2025	15:17:56.119	800		72.92
			800	72.92
			800	72.92
23/01/2025	15:17:52.745	800		72.91
			800	72.91
			800	72.91
23/01/2025	15:14:19.906	18		72.88
			18	72.88
			18	72.88
23/01/2025	15:14:09.413	730		72.80
			725	72.80
			5	72.80
			730	72.80
23/01/2025	15:13:13.013	950		72.80
			950	72.80
			950	72.80
23/01/2025	15:12:06.857	80		72.91
			80	72.91
			80	72.91
23/01/2025	15:09:52.896	50		72.93
			50	72.93
			50	72.93
23/01/2025	15:09:47.895	1		72.88
			1	72.88
			1	72.88
23/01/2025	15:08:09.176	1		72.85
			1	72.85
			1	72.85
23/01/2025	15:07:57.740	1		72.85
			1	72.85
			1	72.85
23/01/2025	15:07:57.525	68		72.85
			68	72.85
			68	72.85
23/01/2025	15:07:54.726	30		72.85
			30	72.85
			30	72.85
23/01/2025	15:07:18.161	50		73.00
			50	73.00
			50	73.00
23/01/2025	15:07:11.636	70		73.01
			70	73.01
			70	73.01
23/01/2025	15:06:37.884	300		73.06
			300	73.06
			300	73.06
23/01/2025	15:04:22.062	30		73.08
			30	73.08
			30	73.08
23/01/2025	15:04:05.929	15		73.11
			15	73.11
			15	73.11
23/01/2025	15:02:45.669	40		73.14
			40	73.14
			40	73.14
23/01/2025	15:02:27.854	200		73.08
			200	73.08
			200	73.08
23/01/2025	15:02:17.224	42		73.15
			42	73.15
			42	73.15
23/01/2025	14:58:13.322	10		72.95
			10	72.95
			10	72.95
23/01/2025	14:57:19.772	64		73.10
			64	73.10
			64	73.10
23/01/2025	14:56:31.176	2		73.07
			2	73.07
			2	73.07
23/01/2025	14:55:12.228	100		72.98
			100	72.98
			100	72.98
23/01/2025	14:54:23.096	5		72.97
			5	72.97
			5	72.97
23/01/2025	14:54:06.367	50		72.97
			50	72.97
			50	72.97
23/01/2025	14:53:58.025	300		72.97
			300	72.97
			300	72.97
23/01/2025	14:50:16.094	100		72.98
			100	72.98
			100	72.98
23/01/2025	14:50:10.608	100		72.92
			100	72.92
			100	72.92
23/01/2025	14:49:50.526	37		73.01
			37	73.01
			37	73.01
23/01/2025	14:47:06.838	15		73.04
			15	73.04
			15	73.04
23/01/2025	14:46:59.108	30		73.04
			30	73.04
			30	73.04
23/01/2025	14:46:40.217	800		73.00
			800	73.00
			800	73.00
23/01/2025	14:46:27.265	10		73.04
			10	73.04
			10	73.04
23/01/2025	14:43:50.309	50		73.00
			50	73.00
			50	73.00
23/01/2025	14:39:38.262	50		72.85
			50	72.85
			50	72.85
23/01/2025	14:38:07.281	125		72.81
			125	72.81
			125	72.81
23/01/2025	14:37:50.672	150		72.93
			150	72.93
			150	72.93
23/01/2025	14:37:12.380	6		72.93
			6	72.93
			6	72.93
23/01/2025	14:36:42.274	30		72.97
			30	72.97
			30	72.97
23/01/2025	14:36:36.454	10		72.97
			10	72.97
			10	72.97
23/01/2025	14:34:59.736	600		72.76
			600	72.76
			600	72.76
23/01/2025	14:33:50.078	70		72.90
			70	72.90
			70	72.90
23/01/2025	14:33:00.865	100		73.13
			100	73.13
			100	73.13
23/01/2025	14:33:00.805	400		73.13
			400	73.13
			400	73.13
23/01/2025	14:31:49.820	50		73.03
			50	73.03
			50	73.03
23/01/2025	14:29:54.982	13		72.88
			13	72.88
			13	72.88
23/01/2025	14:29:47.734	600		72.91
			600	72.91
			600	72.91
23/01/2025	14:29:46.540	60		72.88
			60	72.88
			37	72.88
			23	72.88
23/01/2025	14:27:51.203	50		72.83
			50	72.83
			50	72.83
23/01/2025	14:27:15.322	30		72.88
			30	72.88
			30	72.88
23/01/2025	14:27:12.365	500		72.83
			500	72.83
			500	72.83
23/01/2025	14:27:11.712	18		72.88
			18	72.88
			18	72.88
23/01/2025	14:27:09.348	30		72.88
			30	72.88
			30	72.88
23/01/2025	14:27:07.825	5		72.82
			5	72.82
			5	72.82
23/01/2025	14:26:23.281	2		72.83
			2	72.83
			2	72.83
23/01/2025	14:22:44.010	300		72.76
			300	72.76
			300	72.76
23/01/2025	14:21:48.175	4		72.83
			4	72.83
			4	72.83
23/01/2025	14:19:24.348	1		72.79
			1	72.79
			1	72.79
23/01/2025	14:19:06.747	120		72.72
			120	72.72
			120	72.72
23/01/2025	14:18:49.835	12		72.67
			12	72.67
			12	72.67
23/01/2025	14:18:28.118	1		72.67
			1	72.67
			1	72.67
23/01/2025	14:16:54.589	50		72.70
			50	72.70
			50	72.70
23/01/2025	14:15:34.603	30		72.77
			30	72.77
			30	72.77
23/01/2025	14:14:31.366	500		72.70
			500	72.70
			500	72.70
23/01/2025	14:14:24.914	80		72.80
			80	72.80
			80	72.80
23/01/2025	14:13:49.391	1 000		72.65
			1 000	72.65
			1 000	72.65
23/01/2025	14:05:01.969	25		72.91
			25	72.91
			25	72.91
23/01/2025	14:04:39.571	100		72.87
			100	72.87
			100	72.87
23/01/2025	14:03:38.837	20		72.82
			20	72.82
			20	72.82
23/01/2025	14:02:19.939	200		72.80
			200	72.80
			200	72.80
23/01/2025	14:01:57.875	1		72.83
			1	72.83
			1	72.83
23/01/2025	13:58:14.393	335		72.75
			335	72.75
			335	72.75
23/01/2025	13:57:48.508	10		72.83
			10	72.83
			10	72.83
23/01/2025	13:57:38.119	240		72.75
			240	72.75
			240	72.75
23/01/2025	13:54:53.875	20		72.79
			20	72.79
			20	72.79
23/01/2025	13:51:37.974	40		72.77
			40	72.77
			40	72.77
23/01/2025	13:51:17.083	50		72.78
			50	72.78
			50	72.78
23/01/2025	13:50:55.061	3		72.78
			3	72.78
			3	72.78
23/01/2025	13:50:48.033	551		72.78
			551	72.78
			551	72.78
23/01/2025	13:50:01.040	205		72.70
			205	72.70
			205	72.70
23/01/2025	13:47:48.476	150		72.76
			150	72.76
			150	72.76
23/01/2025	13:46:24.898	10		72.70
			10	72.70
			10	72.70
23/01/2025	13:45:58.512	27		72.74
			27	72.74
			27	72.74
23/01/2025	13:44:36.058	10		72.83
			10	72.83
			10	72.83
23/01/2025	13:43:33.738	50		72.85
			50	72.85
			50	72.85
23/01/2025	13:43:33.605	250		72.86
			250	72.86
			250	72.86
23/01/2025	13:40:50.304	50		72.87
			50	72.87
			50	72.87
23/01/2025	13:40:29.964	1		72.93
			1	72.93
			1	72.93
23/01/2025	13:39:06.132	27		72.87
			27	72.87
			27	72.87
23/01/2025	13:35:07.396	1		72.96
			1	72.96
			1	72.96
23/01/2025	13:34:19.260	20		73.05
			20	73.05
			20	73.05
23/01/2025	13:33:55.204	400		73.00
			400	73.00
			400	73.00
23/01/2025	13:32:48.315	15		73.00
			15	73.00
			15	73.00
23/01/2025	13:32:23.947	13		72.96
			13	72.96
			13	72.96
23/01/2025	13:30:02.631	30		73.00
			30	73.00
			30	73.00
23/01/2025	13:28:44.446	14		73.00
			14	73.00
			14	73.00
23/01/2025	13:27:28.259	400		72.95
			400	72.95
			400	72.95
23/01/2025	13:24:29.807	15		72.88
			15	72.88
			15	72.88
23/01/2025	13:23:22.833	25		72.86
			25	72.86
			25	72.86
23/01/2025	13:22:19.836	10		72.89
			10	72.89
			10	72.89
23/01/2025	13:20:14.696	38		72.91
			38	72.91
			38	72.91
23/01/2025	13:19:33.475	30		72.92
			30	72.92
			30	72.92
23/01/2025	13:18:16.669	42		72.93
			42	72.93
			42	72.93
23/01/2025	13:17:33.802	1 000		72.97
			1 000	72.97
			1 000	72.97
23/01/2025	13:17:27.432	9		72.88
			9	72.88
			9	72.88
23/01/2025	13:16:59.665	4		72.95
			4	72.95
			4	72.95
23/01/2025	13:16:16.105	10		72.95
			10	72.95
			10	72.95
23/01/2025	13:16:11.749	14		72.95
			14	72.95
			14	72.95
23/01/2025	13:16:09.033	4		72.95
			4	72.95
			4	72.95
23/01/2025	13:16:00.397	9		72.95
			9	72.95
			9	72.95
23/01/2025	13:15:34.672	10		72.95
			10	72.95
			10	72.95
23/01/2025	13:15:31.029	50		72.95
			50	72.95
			50	72.95
23/01/2025	13:14:07.189	500		72.90
			500	72.90
			500	72.90
23/01/2025	13:13:03.824	120		72.85
			120	72.85
			120	72.85
23/01/2025	13:12:15.512	500		72.83
			500	72.83
			500	72.83
23/01/2025	13:12:08.163	2		72.89
			2	72.89
			2	72.89
23/01/2025	13:10:08.305	10		72.81
			10	72.81
			10	72.81
23/01/2025	13:04:43.882	50		72.83
			50	72.83
			50	72.83
23/01/2025	13:03:52.977	4		72.84
			4	72.84
			4	72.84
23/01/2025	13:03:27.075	2		72.92
			2	72.92
			2	72.92
23/01/2025	13:02:52.981	80		72.92
			80	72.92
			80	72.92
23/01/2025	13:02:41.309	500		72.98
			500	72.98
			500	72.98
23/01/2025	13:02:20.083	500		72.97
			500	72.97
			500	72.97
23/01/2025	13:01:10.553	7		72.92
			7	72.92
			7	72.92
23/01/2025	13:00:40.616	48		73.00
			20	73.00
			48	73.00
			28	73.00
23/01/2025	13:00:17.248	6		72.99
			6	72.99
			6	72.99
23/01/2025	13:00:05.388	250		72.99
			250	72.99
			250	72.99
23/01/2025	12:58:35.805	3		72.89
			3	72.89
			3	72.89
23/01/2025	12:55:52.430	65		72.93
			65	72.93
			65	72.93
23/01/2025	12:55:04.774	27		72.91
			27	72.91
			27	72.91
23/01/2025	12:53:30.965	70		72.99
			70	72.99
			70	72.99
23/01/2025	12:51:08.683	75		72.80
			75	72.80
			75	72.80
23/01/2025	12:48:36.439	5		72.76
			5	72.76
			5	72.76
23/01/2025	12:48:13.931	20		72.72
			20	72.72
			20	72.72
23/01/2025	12:46:11.691	25		72.65
			25	72.65
			25	72.65
23/01/2025	12:45:15.911	140		72.56
			140	72.56
			140	72.56
23/01/2025	12:40:17.638	82		72.59
			82	72.59
			82	72.59
23/01/2025	12:39:12.482	100		72.58
			100	72.58
			100	72.58
23/01/2025	12:38:38.203	33		72.58
			33	72.58
			33	72.58
23/01/2025	12:38:10.460	3		72.57
			3	72.57
			3	72.57
23/01/2025	12:38:05.325	6		72.66
			6	72.66
			6	72.66
23/01/2025	12:36:30.580	70		72.66
			70	72.66
			70	72.66
23/01/2025	12:35:26.085	10		72.65
			10	72.65
			10	72.65
23/01/2025	12:35:24.375	9		72.67
			9	72.67
			9	72.67
23/01/2025	12:35:20.399	70		72.67
			70	72.67
			70	72.67
23/01/2025	12:34:58.766	686		72.67
			686	72.67
			686	72.67
23/01/2025	12:33:50.728	20		72.58
			20	72.58
			20	72.58
23/01/2025	12:33:20.685	200		72.58
			200	72.58
			200	72.58
23/01/2025	12:32:12.423	15		72.60
			15	72.60
			15	72.60
23/01/2025	12:29:45.404	30		72.63
			30	72.63
			30	72.63
23/01/2025	12:24:26.551	4		72.83
			4	72.83
			4	72.83
23/01/2025	12:24:13.388	4		72.83
			4	72.83
			4	72.83
23/01/2025	12:19:32.011	5		72.66
			5	72.66
			5	72.66
23/01/2025	12:19:24.050	100		72.65
			100	72.65
			100	72.65
23/01/2025	12:18:58.703	50		72.66
			50	72.66
			50	72.66
23/01/2025	12:18:51.038	10		72.66
			10	72.66
			10	72.66
23/01/2025	12:18:10.282	4		72.60
			4	72.60
			4	72.60
23/01/2025	12:15:14.937	60		72.63
			60	72.63
			60	72.63
23/01/2025	12:14:27.633	20		72.65
			20	72.65
			20	72.65
23/01/2025	12:13:50.288	30		72.66
			30	72.66
			30	72.66
23/01/2025	12:13:32.586	20		72.61
			20	72.61
			20	72.61
23/01/2025	12:13:02.787	30		72.68
			30	72.68
			30	72.68
23/01/2025	12:11:21.892	160		72.64
			160	72.64
			160	72.64
23/01/2025	12:11:05.538	29		72.64
			29	72.64
			29	72.64
23/01/2025	12:10:07.295	3		72.65
			3	72.65
			3	72.65
23/01/2025	12:10:05.291	50		72.61
			50	72.61
			50	72.61
23/01/2025	12:08:49.242	900		72.56
			900	72.56
			900	72.56
23/01/2025	12:06:42.845	120		72.55
			120	72.55
			120	72.55
23/01/2025	12:02:30.680	14		72.56
			14	72.56
			14	72.56
23/01/2025	12:01:12.175	50		72.54
			50	72.54
			50	72.54
23/01/2025	12:00:31.951	20		72.55
			20	72.55
			20	72.55
23/01/2025	11:55:42.301	9		72.40
			9	72.40
			9	72.40
23/01/2025	11:55:01.117	150		72.38
			150	72.38
			150	72.38
23/01/2025	11:54:48.977	30		72.43
			30	72.43
			30	72.43
23/01/2025	11:53:47.715	100		72.38
			96	72.38
			100	72.38
			4	72.38
23/01/2025	11:53:10.200	42		72.41
			42	72.41
			42	72.41
23/01/2025	11:51:04.352	27		72.38
			27	72.38
			27	72.38
23/01/2025	11:47:51.227	5		72.40
			5	72.40
			5	72.40
23/01/2025	11:46:19.802	8		72.40
			8	72.40
			8	72.40
23/01/2025	11:46:09.946	4		72.40
			4	72.40
			4	72.40
23/01/2025	11:46:02.965	1		72.40
			1	72.40
			1	72.40
23/01/2025	11:45:54.922	2		72.38
			2	72.38
			2	72.38
23/01/2025	11:45:38.590	15		72.34
			15	72.34
			15	72.34
23/01/2025	11:45:00.389	10		72.33
			10	72.33
			10	72.33
23/01/2025	11:44:55.926	3		72.33
			3	72.33
			3	72.33
23/01/2025	11:42:59.240	200		72.37
			200	72.37
			200	72.37
23/01/2025	11:42:50.044	2		72.38
			2	72.38
			2	72.38
23/01/2025	11:42:28.587	70		72.39
			70	72.39
			70	72.39
23/01/2025	11:42:11.847	15		72.38
			15	72.38
			15	72.38
23/01/2025	11:42:11.619	35		72.32
			35	72.32
			35	72.32
23/01/2025	11:41:44.003	34		72.39
			34	72.39
			34	72.39
23/01/2025	11:40:59.528	20		72.38
			20	72.38
			20	72.38
23/01/2025	11:38:37.672	2		72.38
			2	72.38
			2	72.38
23/01/2025	11:38:28.434	30		72.35
			30	72.35
			30	72.35
23/01/2025	11:38:10.747	30		72.35
			30	72.35
			30	72.35
23/01/2025	11:37:51.571	20		72.36
			20	72.36
			20	72.36
23/01/2025	11:37:02.879	70		72.34
			70	72.34
			70	72.34
23/01/2025	11:33:20.499	30		72.26
			30	72.26
			30	72.26
23/01/2025	11:32:34.264	350		72.30
			350	72.30
			350	72.30
23/01/2025	11:31:08.753	24		72.29
			24	72.29
			24	72.29
23/01/2025	11:27:07.384	15		72.35
			15	72.35
			15	72.35
23/01/2025	11:25:23.644	100		72.28
			100	72.28
			100	72.28
23/01/2025	11:22:42.489	4		72.28
			4	72.28
			4	72.28
23/01/2025	11:20:34.718	28		72.26
			28	72.26
			28	72.26
23/01/2025	11:20:04.988	1		72.33
			1	72.33
			1	72.33
23/01/2025	11:17:47.182	100		72.36
			100	72.36
			100	72.36
23/01/2025	11:15:29.826	200		72.32
			200	72.32
			200	72.32
23/01/2025	11:14:13.189	20		72.36
			20	72.36
			20	72.36
23/01/2025	11:13:22.176	100		72.32
			100	72.32
			100	72.32
23/01/2025	11:10:51.931	8		72.35
			8	72.35
			8	72.35
23/01/2025	11:10:15.398	11		72.38
			11	72.38
			11	72.38
23/01/2025	11:09:52.314	50		72.36
			50	72.36
			50	72.36
23/01/2025	11:07:44.516	10		72.17
			10	72.17
			10	72.17
23/01/2025	11:07:27.547	2		72.25
			2	72.25
			2	72.25
23/01/2025	11:05:17.624	180		72.20
			180	72.20
			180	72.20
23/01/2025	11:00:06.173	1		72.44
			1	72.44
			1	72.44
23/01/2025	10:56:43.897	7		72.40
			7	72.40
			7	72.40
23/01/2025	10:54:18.863	275		72.50
			275	72.50
			275	72.50
23/01/2025	10:54:00.302	130		72.52
			130	72.52
			130	72.52
23/01/2025	10:52:22.040	4		72.58
			4	72.58
			4	72.58
23/01/2025	10:52:14.790	50		72.58
			50	72.58
			50	72.58
23/01/2025	10:49:40.744	90		72.66
			90	72.66
			90	72.66
23/01/2025	10:49:28.908	250		72.62
			250	72.62
			250	72.62
23/01/2025	10:49:20.738	35		72.61
			35	72.61
			35	72.61
23/01/2025	10:49:03.938	250		72.62
			250	72.62
			250	72.62
23/01/2025	10:47:45.951	3		72.70
			3	72.70
			3	72.70
23/01/2025	10:47:28.492	5		72.67
			5	72.67
			5	72.67
23/01/2025	10:45:12.937	820		72.68
			820	72.68
			820	72.68
23/01/2025	10:44:01.644	25		72.50
			25	72.50
			25	72.50
23/01/2025	10:43:52.908	250		72.49
			250	72.49
			250	72.49
23/01/2025	10:43:29.379	50		72.49
			50	72.49
			50	72.49
23/01/2025	10:43:16.414	10		72.49
			10	72.49
			10	72.49
23/01/2025	10:43:13.483	50		72.45
			50	72.45
			50	72.45
23/01/2025	10:42:14.594	41		72.45
			41	72.45
			41	72.45
23/01/2025	10:39:58.956	100		72.48
			100	72.48
			100	72.48
23/01/2025	10:37:03.166	32		72.47
			32	72.47
			32	72.47
23/01/2025	10:36:44.624	35		72.43
			35	72.43
			35	72.43
23/01/2025	10:36:23.529	3		72.48
			3	72.48
			3	72.48
23/01/2025	10:35:48.417	200		72.39
			200	72.39
			200	72.39
23/01/2025	10:35:18.874	85		72.42
			85	72.42
			85	72.42
23/01/2025	10:35:01.865	151		72.33
			151	72.33
			151	72.33
23/01/2025	10:33:07.827	90		72.41
			90	72.41
			90	72.41
23/01/2025	10:32:58.592	976		72.37
			976	72.37
			976	72.37
23/01/2025	10:32:48.774	15		72.42
			15	72.42
			15	72.42
23/01/2025	10:32:40.647	7		72.39
			7	72.39
			7	72.39
23/01/2025	10:32:18.525	10		72.37
			10	72.37
			10	72.37
23/01/2025	10:31:44.175	50		72.39
			50	72.39
			50	72.39
23/01/2025	10:30:55.241	1		72.32
			1	72.32
			1	72.32
23/01/2025	10:30:36.925	3		72.36
			3	72.36
			3	72.36
23/01/2025	10:30:29.805	200		72.33
			200	72.33
			200	72.33
23/01/2025	10:29:11.364	500		72.42
			500	72.42
			500	72.42
23/01/2025	10:29:10.355	3		72.34
			3	72.34
			3	72.34
23/01/2025	10:28:39.146	2		72.43
			2	72.43
			2	72.43
23/01/2025	10:27:12.777	15		72.45
			15	72.45
			15	72.45
23/01/2025	10:26:21.872	50		72.43
			50	72.43
			50	72.43
23/01/2025	10:25:20.485	1		72.49
			1	72.49
			1	72.49
23/01/2025	10:22:33.354	20		72.48
			20	72.48
			20	72.48
23/01/2025	10:21:33.261	207		72.40
			207	72.40
			207	72.40
23/01/2025	10:20:42.984	70		72.39
			70	72.39
			70	72.39
23/01/2025	10:19:46.089	100		72.51
			100	72.51
			100	72.51
23/01/2025	10:19:27.047	10		72.52
			10	72.52
			10	72.52
23/01/2025	10:18:50.523	200		72.51
			200	72.51
			200	72.51
23/01/2025	10:15:51.492	40		72.81
			40	72.81
			40	72.81
23/01/2025	10:14:40.162	34		72.64
			34	72.64
			34	72.64
23/01/2025	10:13:37.079	50		72.52
			50	72.52
			50	72.52
23/01/2025	10:11:18.248	13		72.64
			13	72.64
			13	72.64
23/01/2025	10:09:43.461	12		72.63
			12	72.63
			12	72.63
23/01/2025	10:09:01.750	50		72.66
			50	72.66
			50	72.66
23/01/2025	10:08:12.146	25		72.70
			25	72.70
			25	72.70
23/01/2025	10:06:26.583	400		72.75
			400	72.75
			400	72.75
23/01/2025	10:06:24.487	14		72.81
			14	72.81
			14	72.81
23/01/2025	10:06:05.653	12		72.66
			12	72.66
			12	72.66
23/01/2025	10:04:28.451	300		72.22
			300	72.22
			300	72.22
23/01/2025	10:04:19.806	30		72.30
			30	72.30
			30	72.30
23/01/2025	10:04:05.840	84		72.24
			84	72.24
			84	72.24
23/01/2025	10:03:53.537	1		72.28
			1	72.28
			1	72.28
23/01/2025	10:03:33.400	500		72.27
			500	72.27
			500	72.27
23/01/2025	10:03:30.589	25		72.26
			25	72.26
			25	72.26
23/01/2025	10:02:26.105	38		72.15
			15	72.15
			38	72.15
			23	72.15
23/01/2025	10:02:26.023	63		72.15
			15	72.15
			48	72.15
			63	72.15
23/01/2025	10:02:25.839	103		72.20
			103	72.20
			13	72.20
			75	72.20
			15	72.20
23/01/2025	10:02:02.018	7		72.21
			7	72.21
			7	72.21
23/01/2025	10:01:16.158	255		72.22
			255	72.22
			255	72.22
23/01/2025	10:01:16.063	322		72.22
			272	72.22
			50	72.22
			322	72.22
23/01/2025	10:01:15.964	88		72.50
			18	72.50
			88	72.50
			50	72.50
			20	72.50

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

PUMA SE

Bid: 32.79 / Ask: 32.80
Volume: 703 341
-15.63%

Top 5 Turnover

Realtime Quotes
Last Update:
23/01/2025 @ 15:36:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice