Tradegate Exchange

Super Micro Computer Inc.

1497

1237

395.70

Date	Time	Volume	Order Volume	Price
30/08/2024	21:59:51.970	171		395.70
			21	395.70
			150	395.70
			171	395.70
30/08/2024	21:59:26.375	20		396.30
			20	396.30
			20	396.30
30/08/2024	21:59:23.839	1		396.25
			1	396.25
			1	396.25
30/08/2024	21:59:14.313	5		395.60
			5	395.60
			5	395.60
30/08/2024	21:59:06.535	5		395.40
			5	395.40
			5	395.40
30/08/2024	21:58:49.714	10		395.40
			10	395.40
			10	395.40
30/08/2024	21:58:47.608	5		395.40
			5	395.40
			5	395.40
30/08/2024	21:58:44.923	40		395.30
			40	395.30
			40	395.30
30/08/2024	21:58:13.100	7		395.70
			7	395.70
			7	395.70
30/08/2024	21:56:37.250	27		396.10
			27	396.10
			27	396.10
30/08/2024	21:56:33.729	20		396.10
			20	396.10
			20	396.10
30/08/2024	21:56:23.020	150		396.10
			150	396.10
			150	396.10
30/08/2024	21:56:07.706	10		396.10
			10	396.10
			10	396.10
30/08/2024	21:56:07.000	13		396.10
			13	396.10
			13	396.10
30/08/2024	21:55:48.261	22		396.10
			22	396.10
			22	396.10
30/08/2024	21:55:36.745	2		396.15
			2	396.15
			2	396.15
30/08/2024	21:55:04.581	2		396.10
			2	396.10
			2	396.10
30/08/2024	21:54:33.480	5		396.95
			5	396.95
			5	396.95
30/08/2024	21:54:14.584	300		395.70
			300	395.70
			300	395.70
30/08/2024	21:51:55.205	3		396.05
			3	396.05
			3	396.05
30/08/2024	21:51:50.903	23		396.00
			15	396.00
			23	396.00
			8	396.00
30/08/2024	21:51:42.983	5		395.70
			5	395.70
			5	395.70
30/08/2024	21:50:38.296	4		394.90
			4	394.90
			4	394.90
30/08/2024	21:50:37.584	20		395.15
			20	395.15
			20	395.15
30/08/2024	21:50:27.053	10		395.00
			10	395.00
			10	395.00
30/08/2024	21:50:12.762	3		394.10
			3	394.10
			3	394.10
30/08/2024	21:49:53.888	350		394.10
			350	394.10
			350	394.10
30/08/2024	21:48:41.811	3		394.05
			3	394.05
			3	394.05
30/08/2024	21:47:16.816	21		393.20
			21	393.20
			21	393.20
30/08/2024	21:45:17.169	7		394.05
			7	394.05
			7	394.05
30/08/2024	21:43:48.015	2		393.80
			2	393.80
			2	393.80
30/08/2024	21:43:10.310	2		394.30
			2	394.30
			2	394.30
30/08/2024	21:42:18.765	5		394.30
			5	394.30
			5	394.30
30/08/2024	21:41:57.915	12		394.50
			12	394.50
			12	394.50
30/08/2024	21:40:39.790	9		394.40
			9	394.40
			9	394.40
30/08/2024	21:39:29.092	2		394.10
			2	394.10
			2	394.10
30/08/2024	21:39:08.907	3		395.30
			3	395.30
			3	395.30
30/08/2024	21:36:37.899	5		395.75
			5	395.75
			5	395.75
30/08/2024	21:33:04.623	55		395.45
			55	395.45
			55	395.45
30/08/2024	21:31:46.115	2		394.95
			2	394.95
			2	394.95
30/08/2024	21:31:25.043	38		395.50
			38	395.50
			38	395.50
30/08/2024	21:30:36.245	2		394.95
			2	394.95
			2	394.95
30/08/2024	21:28:07.816	10		393.80
			10	393.80
			10	393.80
30/08/2024	21:27:30.236	2		394.95
			2	394.95
			2	394.95
30/08/2024	21:25:39.890	31		393.80
			31	393.80
			31	393.80
30/08/2024	21:23:58.234	10		393.65
			10	393.65
			10	393.65
30/08/2024	21:23:06.956	6		393.30
			6	393.30
			6	393.30
30/08/2024	21:22:37.454	15		393.25
			15	393.25
			15	393.25
30/08/2024	21:22:21.069	2		394.15
			2	394.15
			2	394.15
30/08/2024	21:21:47.208	10		393.95
			10	393.95
			10	393.95
30/08/2024	21:19:35.189	4		393.10
			4	393.10
			4	393.10
30/08/2024	21:16:40.307	3		392.85
			3	392.85
			3	392.85
30/08/2024	21:12:45.879	2		393.30
			2	393.30
			2	393.30
30/08/2024	21:10:23.088	13		393.30
			13	393.30
			13	393.30
30/08/2024	21:09:56.180	9		393.30
			9	393.30
			9	393.30
30/08/2024	21:05:39.040	1		395.10
			1	395.10
			1	395.10
30/08/2024	21:04:33.086	2		394.75
			2	394.75
			2	394.75
30/08/2024	20:58:42.491	2		394.95
			2	394.95
			2	394.95
30/08/2024	20:56:46.292	2		394.40
			2	394.40
			2	394.40
30/08/2024	20:50:35.547	5		394.95
			5	394.95
			5	394.95
30/08/2024	20:49:25.139	5		395.50
			5	395.50
			5	395.50
30/08/2024	20:47:53.582	4		394.70
			4	394.70
			4	394.70
30/08/2024	20:43:01.071	15		396.35
			15	396.35
			15	396.35
30/08/2024	20:41:50.261	180		397.25
			180	397.25
			180	397.25
30/08/2024	20:39:57.835	3		395.30
			3	395.30
			3	395.30
30/08/2024	20:38:12.151	2		394.70
			2	394.70
			2	394.70
30/08/2024	20:37:44.726	1		395.65
			1	395.65
			1	395.65
30/08/2024	20:37:36.038	10		394.40
			10	394.40
			10	394.40
30/08/2024	20:34:04.225	20		394.20
			20	394.20
			20	394.20
30/08/2024	20:33:03.988	5		394.00
			5	394.00
			5	394.00
30/08/2024	20:28:56.866	2		393.00
			2	393.00
			2	393.00
30/08/2024	20:22:01.775	2		393.05
			2	393.05
			2	393.05
30/08/2024	20:19:23.334	6		393.05
			6	393.05
			6	393.05
30/08/2024	20:18:15.413	150		393.40
			150	393.40
			150	393.40
30/08/2024	20:15:52.274	3		393.35
			3	393.35
			3	393.35
30/08/2024	20:13:24.892	10		394.35
			10	394.35
			10	394.35
30/08/2024	20:12:08.915	200		393.45
			200	393.45
			200	393.45
30/08/2024	20:10:23.735	1		393.25
			1	393.25
			1	393.25
30/08/2024	20:07:09.204	58		393.65
			58	393.65
			58	393.65
30/08/2024	20:03:19.044	3		395.25
			3	395.25
			3	395.25
30/08/2024	20:03:01.374	20		394.55
			20	394.55
			20	394.55
30/08/2024	20:01:22.662	33		394.65
			33	394.65
			33	394.65
30/08/2024	19:57:12.911	54		394.45
			54	394.45
			54	394.45
30/08/2024	19:54:12.635	10		395.00
			10	395.00
			10	395.00
30/08/2024	19:54:00.503	12		394.50
			12	394.50
			12	394.50
30/08/2024	19:50:02.033	1		393.25
			1	393.25
			1	393.25
30/08/2024	19:48:06.243	14		393.00
			14	393.00
			14	393.00
30/08/2024	19:47:38.000	2		392.50
			2	392.50
			2	392.50
30/08/2024	19:46:37.837	20		392.70
			20	392.70
			20	392.70
30/08/2024	19:43:28.089	10		394.85
			10	394.85
			10	394.85
30/08/2024	19:42:09.124	21		394.50
			21	394.50
			21	394.50
30/08/2024	19:40:46.531	2		394.00
			2	394.00
			2	394.00
30/08/2024	19:40:20.960	30		394.05
			30	394.05
			30	394.05
30/08/2024	19:36:05.844	90		394.20
			90	394.20
			90	394.20
30/08/2024	19:35:06.488	1		394.00
			1	394.00
			1	394.00
30/08/2024	19:33:18.621	3		392.85
			3	392.85
			3	392.85
30/08/2024	19:30:08.446	20		393.70
			20	393.70
			20	393.70
30/08/2024	19:29:30.199	4		395.00
			4	395.00
			4	395.00
30/08/2024	19:27:01.849	1		394.65
			1	394.65
			1	394.65
30/08/2024	19:27:00.778	18		394.50
			18	394.50
			18	394.50
30/08/2024	19:26:31.789	25		394.00
			25	394.00
			25	394.00
30/08/2024	19:26:17.972	1		393.70
			1	393.70
			1	393.70
30/08/2024	19:22:08.890	6		391.25
			6	391.25
			6	391.25
30/08/2024	19:21:17.325	3		392.70
			3	392.70
			3	392.70
30/08/2024	19:21:06.698	8		393.05
			8	393.05
			8	393.05
30/08/2024	19:17:33.419	6		391.40
			6	391.40
			6	391.40
30/08/2024	19:17:17.208	2		391.60
			2	391.60
			2	391.60
30/08/2024	19:14:33.263	300		391.55
			300	391.55
			300	391.55
30/08/2024	19:11:48.402	30		392.15
			30	392.15
			30	392.15
30/08/2024	19:11:40.511	2		391.25
			2	391.25
			2	391.25
30/08/2024	19:10:46.879	6		391.90
			6	391.90
			6	391.90
30/08/2024	19:08:01.508	3		390.25
			3	390.25
			3	390.25
30/08/2024	19:07:40.183	10		390.25
			10	390.25
			10	390.25
30/08/2024	19:07:22.266	10		390.05
			10	390.05
			10	390.05
30/08/2024	19:05:58.785	2		390.45
			2	390.45
			2	390.45
30/08/2024	19:04:23.463	3		390.30
			3	390.30
			3	390.30
30/08/2024	19:02:13.597	7		390.55
			7	390.55
			7	390.55
30/08/2024	18:59:54.782	10		389.45
			10	389.45
			10	389.45
30/08/2024	18:57:40.848	2		390.20
			2	390.20
			2	390.20
30/08/2024	18:57:19.460	15		391.35
			15	391.35
			15	391.35
30/08/2024	18:56:06.352	9		390.80
			9	390.80
			9	390.80
30/08/2024	18:55:50.683	5		389.90
			5	389.90
			5	389.90
30/08/2024	18:54:22.530	7		390.05
			7	390.05
			7	390.05
30/08/2024	18:53:24.319	5		390.35
			5	390.35
			5	390.35
30/08/2024	18:51:01.855	5		390.00
			5	390.00
			5	390.00
30/08/2024	18:48:58.526	3		387.90
			3	387.90
			3	387.90
30/08/2024	18:46:22.829	20		388.85
			20	388.85
			20	388.85
30/08/2024	18:46:15.357	10		389.50
			10	389.50
			10	389.50
30/08/2024	18:44:58.272	6		388.45
			6	388.45
			6	388.45
30/08/2024	18:42:49.118	4		388.10
			4	388.10
			4	388.10
30/08/2024	18:42:13.059	75		389.15
			75	389.15
			75	389.15
30/08/2024	18:42:00.394	75		388.15
			75	388.15
			75	388.15
30/08/2024	18:40:42.326	5		387.80
			5	387.80
			5	387.80
30/08/2024	18:38:32.672	3		388.55
			3	388.55
			3	388.55
30/08/2024	18:37:48.790	20		387.45
			20	387.45
			20	387.45
30/08/2024	18:37:07.516	2		386.95
			2	386.95
			2	386.95
30/08/2024	18:35:58.530	7		388.05
			7	388.05
			7	388.05
30/08/2024	18:35:16.502	12		386.55
			12	386.55
			12	386.55
30/08/2024	18:33:42.575	30		386.50
			30	386.50
			30	386.50
30/08/2024	18:32:46.310	25		387.05
			25	387.05
			25	387.05
30/08/2024	18:32:27.543	15		387.25
			15	387.25
			15	387.25
30/08/2024	18:32:10.788	2		387.00
			2	387.00
			2	387.00
30/08/2024	18:30:58.521	6		388.05
			6	388.05
			6	388.05
30/08/2024	18:30:02.631	5		388.45
			5	388.45
			5	388.45
30/08/2024	18:28:07.586	14		387.70
			14	387.70
			14	387.70
30/08/2024	18:27:54.760	4		387.90
			4	387.90
			4	387.90
30/08/2024	18:27:54.625	14		387.90
			14	387.90
			14	387.90
30/08/2024	18:27:37.135	15		389.00
			15	389.00
			15	389.00
30/08/2024	18:26:19.123	30		389.20
			30	389.20
			30	389.20
30/08/2024	18:20:58.837	6		391.20
			6	391.20
			6	391.20
30/08/2024	18:20:25.721	5		390.95
			5	390.95
			5	390.95
30/08/2024	18:20:01.194	80		391.05
			80	391.05
			80	391.05
30/08/2024	18:19:53.090	12		391.50
			12	391.50
			12	391.50
30/08/2024	18:18:57.338	2		392.00
			2	392.00
			2	392.00
30/08/2024	18:16:03.722	2		392.85
			2	392.85
			2	392.85
30/08/2024	18:14:46.229	60		391.50
			60	391.50
			60	391.50
30/08/2024	18:14:46.165	1		391.50
			1	391.50
			1	391.50
30/08/2024	18:14:03.002	5		392.50
			5	392.50
			5	392.50
30/08/2024	18:14:02.915	25		393.00
			25	393.00
			25	393.00
30/08/2024	18:12:49.627	7		392.55
			7	392.55
			7	392.55
30/08/2024	18:12:11.439	5		394.50
			5	394.50
			5	394.50
30/08/2024	18:11:54.099	10		393.15
			10	393.15
			10	393.15
30/08/2024	18:09:42.999	8		393.05
			8	393.05
			8	393.05
30/08/2024	18:09:40.286	60		393.75
			60	393.75
			60	393.75
30/08/2024	18:08:28.563	6		392.70
			6	392.70
			6	392.70
30/08/2024	18:08:10.670	2		391.65
			2	391.65
			2	391.65
30/08/2024	18:07:37.255	2		391.05
			2	391.05
			2	391.05
30/08/2024	18:06:36.312	20		392.00
			20	392.00
			20	392.00
30/08/2024	18:06:32.137	1		391.95
			1	391.95
			1	391.95
30/08/2024	18:06:25.340	7		390.90
			7	390.90
			7	390.90
30/08/2024	18:05:56.599	8		389.85
			8	389.85
			8	389.85
30/08/2024	18:05:48.591	51		390.00
			4	390.00
			14	390.00
			3	390.00
			51	390.00
			30	390.00
30/08/2024	18:05:45.200	4		389.85
			4	389.85
			4	389.85
30/08/2024	18:05:01.312	6		389.20
			6	389.20
			6	389.20
30/08/2024	18:04:56.999	17		389.20
			17	389.20
			17	389.20
30/08/2024	18:04:54.806	1		388.25
			1	388.25
			1	388.25
30/08/2024	18:04:18.132	1		387.50
			1	387.50
			1	387.50
30/08/2024	18:03:56.728	1		388.25
			1	388.25
			1	388.25
30/08/2024	18:03:36.370	1		386.10
			1	386.10
			1	386.10
30/08/2024	18:03:15.436	775		385.90
			18	385.90
			775	385.90
			757	385.90
30/08/2024	18:03:04.546	25		386.05
			25	386.05
			25	386.05
30/08/2024	18:01:17.952	3		386.00
			3	386.00
			3	386.00
30/08/2024	18:01:05.339	5		386.30
			5	386.30
			5	386.30
30/08/2024	18:00:47.821	5		386.75
			5	386.75
			5	386.75
30/08/2024	17:58:56.936	11		387.85
			11	387.85
			11	387.85
30/08/2024	17:58:01.313	10		388.80
			10	388.80
			10	388.80
30/08/2024	17:57:38.234	19		389.00
			19	389.00
			19	389.00
30/08/2024	17:56:05.579	70		388.80
			70	388.80
			70	388.80
30/08/2024	17:55:45.852	5		389.65
			5	389.65
			5	389.65
30/08/2024	17:55:33.094	1		389.50
			1	389.50
			1	389.50
30/08/2024	17:55:16.139	5		388.05
			5	388.05
			5	388.05
30/08/2024	17:55:11.307	10		388.10
			10	388.10
			10	388.10
30/08/2024	17:54:30.624	72		389.00
			44	389.00
			72	389.00
			28	389.00
30/08/2024	17:54:25.386	28		389.05
			28	389.05
			28	389.05
30/08/2024	17:53:20.338	1		389.35
			1	389.35
			1	389.35
30/08/2024	17:51:41.758	3		388.25
			3	388.25
			3	388.25
30/08/2024	17:51:17.937	3		388.10
			3	388.10
			3	388.10
30/08/2024	17:50:01.261	11		387.90
			11	387.90
			11	387.90
30/08/2024	17:49:34.980	5		388.85
			5	388.85
			5	388.85
30/08/2024	17:49:17.234	15		388.15
			15	388.15
			15	388.15
30/08/2024	17:48:57.774	170		388.15
			170	388.15
			170	388.15
30/08/2024	17:48:57.610	180		388.15
			180	388.15
			180	388.15
30/08/2024	17:48:02.753	3		388.05
			3	388.05
			3	388.05
30/08/2024	17:47:56.835	5		389.10
			5	389.10
			5	389.10
30/08/2024	17:46:45.645	1		389.95
			1	389.95
			1	389.95
30/08/2024	17:44:43.388	5		387.80
			5	387.80
			5	387.80
30/08/2024	17:44:39.447	7		389.20
			7	389.20
			7	389.20
30/08/2024	17:43:39.773	3		389.90
			3	389.90
			3	389.90
30/08/2024	17:43:33.252	16		388.45
			16	388.45
			16	388.45
30/08/2024	17:43:19.012	1		389.40
			1	389.40
			1	389.40
30/08/2024	17:42:12.839	5		389.75
			5	389.75
			5	389.75
30/08/2024	17:40:52.774	30		389.20
			30	389.20
			30	389.20
30/08/2024	17:39:25.249	100		388.20
			100	388.20
			100	388.20
30/08/2024	17:39:25.045	20		386.80
			20	386.80
			20	386.80
30/08/2024	17:38:51.631	180		386.80
			180	386.80
			180	386.80
30/08/2024	17:38:23.947	2		387.25
			2	387.25
			2	387.25
30/08/2024	17:38:20.317	200		387.40
			200	387.40
			200	387.40
30/08/2024	17:37:49.303	2		389.65
			2	389.65
			2	389.65
30/08/2024	17:36:47.574	200		388.25
			200	388.25
			200	388.25
30/08/2024	17:36:17.423	4		389.95
			4	389.95
			4	389.95
30/08/2024	17:35:42.206	20		388.55
			20	388.55
			20	388.55
30/08/2024	17:34:24.658	25		389.95
			25	389.95
			25	389.95
30/08/2024	17:34:01.850	3		388.90
			3	388.90
			3	388.90
30/08/2024	17:33:48.546	3		387.90
			3	387.90
			3	387.90
30/08/2024	17:33:36.069	3		388.90
			3	388.90
			3	388.90
30/08/2024	17:32:17.774	1		386.00
			1	386.00
			1	386.00
30/08/2024	17:31:59.093	1		388.30
			1	388.30
			1	388.30
30/08/2024	17:31:18.299	6		387.60
			6	387.60
			6	387.60
30/08/2024	17:31:07.051	20		386.50
			20	386.50
			20	386.50
30/08/2024	17:31:04.488	3		385.20
			3	385.20
			3	385.20
30/08/2024	17:30:47.721	10		385.40
			10	385.40
			10	385.40
30/08/2024	17:30:45.576	2		385.30
			2	385.30
			2	385.30
30/08/2024	17:30:35.442	10		385.20
			10	385.20
			10	385.20
30/08/2024	17:30:33.517	100		385.20
			100	385.20
			100	385.20
30/08/2024	17:30:15.302	10		386.00
			10	386.00
			10	386.00
30/08/2024	17:29:56.391	2		385.70
			2	385.70
			2	385.70
30/08/2024	17:28:13.027	3		386.50
			3	386.50
			3	386.50
30/08/2024	17:28:09.181	6		386.05
			6	386.05
			6	386.05
30/08/2024	17:27:52.798	5		387.15
			5	387.15
			5	387.15
30/08/2024	17:27:42.594	10		386.10
			10	386.10
			10	386.10
30/08/2024	17:27:01.418	50		387.20
			50	387.20
			50	387.20
30/08/2024	17:26:34.888	5		387.65
			5	387.65
			5	387.65
30/08/2024	17:26:31.042	10		387.25
			10	387.25
			10	387.25
30/08/2024	17:26:06.726	2		387.45
			2	387.45
			2	387.45
30/08/2024	17:26:05.554	3		386.90
			3	386.90
			3	386.90
30/08/2024	17:25:58.511	15		387.00
			15	387.00
			15	387.00
30/08/2024	17:24:14.622	1		386.60
			1	386.60
			1	386.60
30/08/2024	17:23:44.912	30		386.00
			30	386.00
			30	386.00
30/08/2024	17:23:36.276	4		385.70
			4	385.70
			4	385.70
30/08/2024	17:23:14.593	38		385.45
			38	385.45
			38	385.45
30/08/2024	17:23:03.848	34		385.00
			34	385.00
			34	385.00
30/08/2024	17:22:18.665	1		383.95
			1	383.95
			1	383.95
30/08/2024	17:22:01.318	3		383.95
			3	383.95
			3	383.95
30/08/2024	17:21:25.691	7		383.30
			7	383.30
			7	383.30
30/08/2024	17:21:20.159	1		383.20
			1	383.20
			1	383.20
30/08/2024	17:20:52.364	150		383.00
			150	383.00
			150	383.00
30/08/2024	17:20:24.474	5		384.10
			5	384.10
			5	384.10
30/08/2024	17:20:00.928	1		384.40
			1	384.40
			1	384.40
30/08/2024	17:19:34.245	2		383.55
			2	383.55
			2	383.55
30/08/2024	17:19:25.859	70		383.05
			70	383.05
			70	383.05
30/08/2024	17:19:03.498	12		383.05
			12	383.05
			12	383.05
30/08/2024	17:18:21.595	35		383.05
			35	383.05
			35	383.05
30/08/2024	17:16:58.057	4		381.65
			4	381.65
			4	381.65
30/08/2024	17:16:39.431	4		381.65
			4	381.65
			4	381.65
30/08/2024	17:16:36.437	2		382.50
			2	382.50
			2	382.50
30/08/2024	17:16:29.959	8		381.50
			8	381.50
			8	381.50
30/08/2024	17:16:24.893	5		382.00
			5	382.00
			5	382.00
30/08/2024	17:16:09.661	4		382.05
			4	382.05
			4	382.05
30/08/2024	17:16:07.404	3		383.05
			3	383.05
			3	383.05
30/08/2024	17:14:48.638	23		383.70
			23	383.70
			23	383.70
30/08/2024	17:14:17.965	70		384.25
			70	384.25
			70	384.25
30/08/2024	17:13:25.269	3		382.45
			3	382.45
			3	382.45
30/08/2024	17:13:23.020	10		382.70
			10	382.70
			10	382.70
30/08/2024	17:13:15.595	11		382.45
			11	382.45
			11	382.45
30/08/2024	17:13:03.105	200		382.25
			200	382.25
			200	382.25
30/08/2024	17:12:59.611	13		382.25
			13	382.25
			13	382.25
30/08/2024	17:12:56.297	5		382.30
			5	382.30
			5	382.30
30/08/2024	17:12:55.503	25		381.30
			25	381.30
			25	381.30
30/08/2024	17:12:48.602	1		381.05
			1	381.05
			1	381.05
30/08/2024	17:12:45.057	1		381.00
			1	381.00
			1	381.00
30/08/2024	17:12:40.476	15		380.65
			15	380.65
			15	380.65
30/08/2024	17:12:36.984	6		380.55
			6	380.55
			6	380.55
30/08/2024	17:12:31.463	4		379.90
			4	379.90
			4	379.90
30/08/2024	17:12:19.460	200		379.80
			200	379.80
			200	379.80
30/08/2024	17:12:14.257	10		379.90
			10	379.90
			10	379.90
30/08/2024	17:11:44.198	34		380.80
			34	380.80
			34	380.80
30/08/2024	17:11:36.828	30		381.15
			30	381.15
			30	381.15
30/08/2024	17:11:34.471	3		381.45
			3	381.45
			3	381.45
30/08/2024	17:11:33.440	5		380.60
			5	380.60
			5	380.60
30/08/2024	17:11:23.244	5		382.35
			5	382.35
			5	382.35
30/08/2024	17:11:19.685	6		382.40
			6	382.40
			6	382.40
30/08/2024	17:11:17.125	220		382.30
			220	382.30
			220	382.30
30/08/2024	17:11:12.745	4		381.70
			4	381.70
			4	381.70
30/08/2024	17:11:06.313	20		382.35
			20	382.35
			20	382.35
30/08/2024	17:10:43.703	180		381.50
			180	381.50
			180	381.50
30/08/2024	17:10:43.497	15		381.10
			15	381.10
			15	381.10
30/08/2024	17:10:23.351	2		381.70
			2	381.70
			2	381.70
30/08/2024	17:10:07.984	10		382.25
			10	382.25
			10	382.25
30/08/2024	17:09:46.278	2		381.00
			2	381.00
			2	381.00
30/08/2024	17:09:29.116	3		380.80
			3	380.80
			3	380.80
30/08/2024	17:09:22.622	10		380.45
			10	380.45
			10	380.45
30/08/2024	17:09:12.501	20		380.15
			20	380.15
			20	380.15
30/08/2024	17:09:05.470	2		380.85
			2	380.85
			2	380.85
30/08/2024	17:09:04.347	53		380.25
			53	380.25
			53	380.25
30/08/2024	17:08:53.636	25		379.85
			25	379.85
			25	379.85
30/08/2024	17:08:41.702	12		379.95
			12	379.95
			12	379.95
30/08/2024	17:08:20.671	15		380.05
			15	380.05
			15	380.05
30/08/2024	17:08:08.079	3		380.10
			3	380.10
			3	380.10
30/08/2024	17:08:03.910	1		379.55
			1	379.55
			1	379.55
30/08/2024	17:08:03.471	150		379.65
			150	379.65
			150	379.65
30/08/2024	17:08:00.893	3		379.55
			3	379.55
			3	379.55
30/08/2024	17:07:52.620	10		379.65
			10	379.65
			10	379.65
30/08/2024	17:07:44.293	150		380.00
			150	380.00
			150	380.00
30/08/2024	17:07:39.179	40		379.90
			40	379.90
			40	379.90
30/08/2024	17:07:36.033	4		379.15
			4	379.15
			4	379.15
30/08/2024	17:07:30.304	94		379.05
			17	379.05
			10	379.05
			5	379.05
			5	379.05
			20	379.05
			94	379.05
			2	379.05
			1	379.05
			1	379.05
			3	379.05
			30	379.05
30/08/2024	17:07:30.119	45		379.05
			25	379.05
			2	379.05
			20	379.05
			43	379.05
30/08/2024	17:07:29.933	25		379.05
			4	379.05
			4	379.05
			2	379.05
			25	379.05
			3	379.05
			12	379.05
30/08/2024	17:07:29.772	25		379.05
			3	379.05
			22	379.05
			25	379.05
30/08/2024	17:07:29.554	57		380.00
			5	380.00
			10	380.00
			57	380.00
			20	380.00
			4	380.00
			18	380.00
30/08/2024	17:07:25.014	20		380.05
			15	380.05
			5	380.05
			20	380.05
30/08/2024	17:07:24.215	2		380.55
			2	380.55
			2	380.55
30/08/2024	17:07:21.344	35		381.00
			12	381.00
			21	381.00
			2	381.00
			35	381.00
30/08/2024	17:07:07.329	20		381.05
			6	381.05
			14	381.05
			20	381.05

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: 107.82 / Ask: 107.98
Volume: 679 133
+1.56%

Top 5 Turnover

Realtime Quotes
Last Update:
30/08/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice