Intel Corp.

3057

2431

19.36

       

Date Time Volume Order Volume Price
17/09/2024 20:21:23.329 2 000   19.36
      2 000 19.36
      2 000 19.36
17/09/2024 20:21:11.817 84   19.35
      84 19.35
      84 19.35
17/09/2024 20:20:05.479 250   19.378
      250 19.378
      250 19.378
17/09/2024 20:19:50.860 10   19.368
      10 19.368
      10 19.368
17/09/2024 20:19:21.756 100   19.35
      100 19.35
      100 19.35
17/09/2024 20:19:06.427 50   19.34
      50 19.34
      50 19.34
17/09/2024 20:19:01.907 75   19.35
      75 19.35
      75 19.35
17/09/2024 20:18:14.502 50   19.394
      50 19.394
      50 19.394
17/09/2024 20:18:07.538 16   19.394
      16 19.394
      16 19.394
17/09/2024 20:18:05.580 120   19.394
      120 19.394
      120 19.394
17/09/2024 20:17:09.635 100   19.35
      100 19.35
      100 19.35
17/09/2024 20:17:08.948 25   19.374
      25 19.374
      25 19.374
17/09/2024 20:17:05.943 5   19.374
      5 19.374
      5 19.374
17/09/2024 20:16:08.445 350   19.382
      350 19.382
      350 19.382
17/09/2024 20:14:18.542 20   19.356
      20 19.356
      20 19.356
17/09/2024 20:14:09.821 15   19.382
      15 19.382
      15 19.382
17/09/2024 20:13:27.919 100   19.364
      100 19.364
      100 19.364
17/09/2024 20:12:37.598 50   19.40
      50 19.40
      50 19.40
17/09/2024 20:12:19.468 20   19.374
      20 19.374
      20 19.374
17/09/2024 20:11:21.779 3   19.354
      3 19.354
      3 19.354
17/09/2024 20:10:08.584 6   19.346
      6 19.346
      6 19.346
17/09/2024 20:09:11.701 280   19.348
      280 19.348
      280 19.348
17/09/2024 20:08:07.093 1 785   19.316
      1 785 19.316
      1 785 19.316
17/09/2024 20:06:29.847 75   19.324
      75 19.324
      25 19.324
      50 19.324
17/09/2024 20:05:25.292 10   19.342
      10 19.342
      10 19.342
17/09/2024 20:05:06.016 75   19.34
      75 19.34
      75 19.34
17/09/2024 20:04:47.980 75   19.348
      75 19.348
      75 19.348
17/09/2024 20:04:21.352 700   19.356
      700 19.356
      700 19.356
17/09/2024 20:02:33.296 50   19.33
      50 19.33
      50 19.33
17/09/2024 20:01:48.061 50   19.364
      50 19.364
      50 19.364
17/09/2024 20:00:17.437 30   19.30
      30 19.30
      30 19.30
17/09/2024 19:59:52.179 2   19.34
      2 19.34
      2 19.34
17/09/2024 19:59:00.863 500   19.314
      500 19.314
      500 19.314
17/09/2024 19:58:39.901 10   19.314
      10 19.314
      10 19.314
17/09/2024 19:57:36.861 1   19.342
      1 19.342
      1 19.342
17/09/2024 19:57:28.813 680   19.314
      680 19.314
      680 19.314
17/09/2024 19:57:04.503 15   19.324
      15 19.324
      15 19.324
17/09/2024 19:56:58.819 200   19.324
      200 19.324
      200 19.324
17/09/2024 19:56:18.831 250   19.336
      250 19.336
      250 19.336
17/09/2024 19:55:51.156 10   19.332
      10 19.332
      10 19.332
17/09/2024 19:55:20.768 1 000   19.36
      1 000 19.36
      1 000 19.36
17/09/2024 19:54:50.706 250   19.36
      250 19.36
      250 19.36
17/09/2024 19:52:55.938 22   19.332
      22 19.332
      22 19.332
17/09/2024 19:52:38.209 150   19.37
      150 19.37
      150 19.37
17/09/2024 19:52:38.126 30   19.38
      30 19.38
      30 19.38
17/09/2024 19:52:21.326 500   19.386
      500 19.386
      500 19.386
17/09/2024 19:52:16.880 40   19.386
      40 19.386
      40 19.386
17/09/2024 19:52:10.474 200   19.396
      200 19.396
      200 19.396
17/09/2024 19:51:36.394 150   19.386
      150 19.386
      150 19.386
17/09/2024 19:45:50.221 100   19.23
      100 19.23
      100 19.23
17/09/2024 19:45:43.667 170   19.238
      170 19.238
      170 19.238
17/09/2024 19:45:00.622 1 100   19.29
      1 100 19.29
      1 100 19.29
17/09/2024 19:44:37.006 40   19.292
      40 19.292
      40 19.292
17/09/2024 19:43:32.026 200   19.276
      100 19.276
      100 19.276
      200 19.276
17/09/2024 19:43:16.400 200   19.242
      50 19.242
      50 19.242
      100 19.242
      200 19.242
17/09/2024 19:43:07.663 6   19.284
      6 19.284
      6 19.284
17/09/2024 19:42:43.476 50   19.294
      50 19.294
      50 19.294
17/09/2024 19:42:20.432 1 037   19.294
      1 037 19.294
      1 037 19.294
17/09/2024 19:41:49.933 800   19.274
      300 19.274
      800 19.274
      500 19.274
17/09/2024 19:41:49.887 2 891   19.30
      2 891 19.30
      2 891 19.30
17/09/2024 19:40:52.277 300   19.322
      300 19.322
      300 19.322
17/09/2024 19:40:37.714 250   19.35
      50 19.35
      250 19.35
      200 19.35
17/09/2024 19:40:07.262 260   19.39
      260 19.39
      260 19.39
17/09/2024 19:40:02.522 6   19.402
      6 19.402
      6 19.402
17/09/2024 19:38:16.084 200   19.428
      200 19.428
      200 19.428
17/09/2024 19:37:02.290 10   19.428
      10 19.428
      10 19.428
17/09/2024 19:36:32.442 250   19.402
      250 19.402
      250 19.402
17/09/2024 19:36:19.701 333   19.43
      333 19.43
      333 19.43
17/09/2024 19:36:11.154 700   19.40
      700 19.40
      700 19.40
17/09/2024 19:34:54.381 1 000   19.40
      1 000 19.40
      1 000 19.40
17/09/2024 19:34:00.424 75   19.434
      75 19.434
      75 19.434
17/09/2024 19:32:22.394 10   19.48
      10 19.48
      10 19.48
17/09/2024 19:32:15.583 60   19.454
      60 19.454
      60 19.454
17/09/2024 19:31:19.307 200   19.49
      200 19.49
      200 19.49
17/09/2024 19:30:30.628 100   19.442
      100 19.442
      90 19.442
      10 19.442
17/09/2024 19:29:10.102 3   19.466
      3 19.466
      3 19.466
17/09/2024 19:29:07.342 10   19.492
      10 19.492
      10 19.492
17/09/2024 19:28:54.838 11   19.484
      11 19.484
      11 19.484
17/09/2024 19:28:38.959 128   19.474
      128 19.474
      128 19.474
17/09/2024 19:28:07.314 26   19.474
      26 19.474
      26 19.474
17/09/2024 19:26:24.408 500   19.452
      500 19.452
      500 19.452
17/09/2024 19:25:26.150 350   19.466
      350 19.466
      350 19.466
17/09/2024 19:25:26.097 7   19.466
      7 19.466
      7 19.466
17/09/2024 19:24:21.228 176   19.432
      176 19.432
      176 19.432
17/09/2024 19:24:01.672 412   19.432
      412 19.432
      412 19.432
17/09/2024 19:24:01.614 412   19.432
      412 19.432
      412 19.432
17/09/2024 19:24:01.147 50   19.448
      50 19.448
      50 19.448
17/09/2024 19:22:25.850 46   19.402
      46 19.402
      46 19.402
17/09/2024 19:21:59.982 14   19.43
      14 19.43
      14 19.43
17/09/2024 19:21:29.991 50   19.43
      50 19.43
      50 19.43
17/09/2024 19:21:27.638 100   19.43
      100 19.43
      100 19.43
17/09/2024 19:20:14.903 500   19.40
      500 19.40
      500 19.40
17/09/2024 19:18:31.465 1   19.386
      1 19.386
      1 19.386
17/09/2024 19:17:52.362 118   19.386
      118 19.386
      118 19.386
17/09/2024 19:17:13.475 50   19.43
      50 19.43
      50 19.43
17/09/2024 19:17:05.005 500   19.40
      500 19.40
      500 19.40
17/09/2024 19:16:25.364 500   19.40
      500 19.40
      500 19.40
17/09/2024 19:15:36.354 350   19.412
      350 19.412
      350 19.412
17/09/2024 19:15:12.601 5   19.426
      5 19.426
      5 19.426
17/09/2024 19:14:07.617 1   19.46
      1 19.46
      1 19.46
17/09/2024 19:13:23.783 80   19.402
      80 19.402
      80 19.402
17/09/2024 19:10:57.371 100   19.452
      100 19.452
      100 19.452
17/09/2024 19:10:07.066 525   19.48
      525 19.48
      525 19.48
17/09/2024 19:09:44.459 55   19.48
      55 19.48
      55 19.48
17/09/2024 19:09:05.449 3   19.476
      3 19.476
      3 19.476
17/09/2024 19:07:36.803 1 700   19.45
      1 700 19.45
      700 19.45
      1 000 19.45
17/09/2024 19:06:48.125 33   19.49
      33 19.49
      33 19.49
17/09/2024 19:04:49.549 260   19.50
      110 19.50
      260 19.50
      150 19.50
17/09/2024 19:03:46.189 400   19.542
      400 19.542
      400 19.542
17/09/2024 19:02:41.204 20   19.558
      20 19.558
      20 19.558
17/09/2024 19:00:35.305 2   19.56
      2 19.56
      2 19.56
17/09/2024 18:59:29.949 300   19.506
      300 19.506
      300 19.506
17/09/2024 18:59:27.259 320   19.51
      320 19.51
      320 19.51
17/09/2024 18:58:42.121 75   19.568
      75 19.568
      75 19.568
17/09/2024 18:58:42.006 127   19.568
      127 19.568
      127 19.568
17/09/2024 18:57:29.246 20   19.594
      20 19.594
      20 19.594
17/09/2024 18:56:18.131 30   19.558
      30 19.558
      30 19.558
17/09/2024 18:55:48.441 100   19.568
      100 19.568
      100 19.568
17/09/2024 18:55:43.000 100   19.586
      100 19.586
      100 19.586
17/09/2024 18:55:35.901 20   19.542
      20 19.542
      20 19.542
17/09/2024 18:55:33.791 50   19.57
      50 19.57
      50 19.57
17/09/2024 18:55:14.562 774   19.524
      774 19.524
      774 19.524
17/09/2024 18:52:35.266 68   19.494
      68 19.494
      68 19.494
17/09/2024 18:52:23.045 30   19.48
      30 19.48
      30 19.48
17/09/2024 18:52:22.960 10   19.48
      10 19.48
      10 19.48
17/09/2024 18:51:51.828 90   19.496
      90 19.496
      90 19.496
17/09/2024 18:51:35.529 5   19.55
      5 19.55
      5 19.55
17/09/2024 18:51:10.140 38   19.514
      38 19.514
      38 19.514
17/09/2024 18:51:06.428 107   19.496
      107 19.496
      107 19.496
17/09/2024 18:50:57.574 725   19.50
      100 19.50
      625 19.50
      725 19.50
17/09/2024 18:50:33.058 600   19.506
      600 19.506
      600 19.506
17/09/2024 18:50:32.582 2 599   19.50
      20 19.50
      30 19.50
      4 19.50
      60 19.50
      100 19.50
      2 599 19.50
      1 280 19.50
      105 19.50
      1 000 19.50
17/09/2024 18:50:27.098 150   19.502
      150 19.502
      150 19.502
17/09/2024 18:49:57.353 1 000   19.524
      1 000 19.524
      1 000 19.524
17/09/2024 18:49:42.589 200   19.53
      200 19.53
      200 19.53
17/09/2024 18:49:18.360 20   19.532
      20 19.532
      20 19.532
17/09/2024 18:49:02.382 150   19.514
      150 19.514
      150 19.514
17/09/2024 18:49:02.275 400   19.514
      400 19.514
      400 19.514
17/09/2024 18:48:50.130 152   19.56
      152 19.56
      152 19.56
17/09/2024 18:48:07.832 475   19.588
      475 19.588
      475 19.588
17/09/2024 18:47:50.096 30   19.588
      30 19.588
      30 19.588
17/09/2024 18:47:35.916 200   19.60
      200 19.60
      200 19.60
17/09/2024 18:47:29.205 115   19.632
      115 19.632
      115 19.632
17/09/2024 18:46:43.353 10   19.658
      10 19.658
      10 19.658
17/09/2024 18:46:08.932 780   19.648
      780 19.648
      780 19.648
17/09/2024 18:45:37.467 22   19.64
      22 19.64
      22 19.64
17/09/2024 18:43:10.294 10   19.698
      10 19.698
      10 19.698
17/09/2024 18:42:51.107 30   19.664
      30 19.664
      30 19.664
17/09/2024 18:41:59.826 20   19.728
      20 19.728
      20 19.728
17/09/2024 18:41:09.526 100   19.75
      100 19.75
      100 19.75
17/09/2024 18:39:21.561 50   19.81
      50 19.81
      50 19.81
17/09/2024 18:38:09.372 51   19.802
      51 19.802
      51 19.802
17/09/2024 18:37:27.170 500   19.784
      500 19.784
      500 19.784
17/09/2024 18:35:36.565 75   19.80
      75 19.80
      75 19.80
17/09/2024 18:35:23.837 60   19.812
      60 19.812
      60 19.812
17/09/2024 18:34:44.707 25   19.824
      25 19.824
      25 19.824
17/09/2024 18:33:39.948 1   19.824
      1 19.824
      1 19.824
17/09/2024 18:33:20.806 326   19.796
      326 19.796
      326 19.796
17/09/2024 18:32:38.420 86   19.826
      86 19.826
      86 19.826
17/09/2024 18:31:11.055 50   19.764
      50 19.764
      50 19.764
17/09/2024 18:29:20.652 125   19.786
      125 19.786
      125 19.786
17/09/2024 18:28:57.372 123   19.75
      123 19.75
      123 19.75
17/09/2024 18:28:18.932 60   19.75
      60 19.75
      60 19.75
17/09/2024 18:27:27.533 680   19.688
      680 19.688
      680 19.688
17/09/2024 18:26:30.983 15   19.708
      15 19.708
      15 19.708
17/09/2024 18:26:25.239 4   19.68
      4 19.68
      4 19.68
17/09/2024 18:25:25.407 500   19.72
      500 19.72
      500 19.72
17/09/2024 18:25:20.141 500   19.706
      500 19.706
      500 19.706
17/09/2024 18:25:02.902 75   19.70
      75 19.70
      75 19.70
17/09/2024 18:25:02.806 300   19.698
      300 19.698
      300 19.698
17/09/2024 18:24:56.671 800   19.674
      800 19.674
      800 19.674
17/09/2024 18:24:03.475 197   19.632
      197 19.632
      197 19.632
17/09/2024 18:24:03.398 70   19.638
      70 19.638
      70 19.638
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

       

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)