Tradegate Exchange

Intel Corp.

467

397

21.455

Date	Time	Volume	Order Volume	Price
27/09/2024	13:21:56.513	3		21.455
			3	21.455
			3	21.455
27/09/2024	13:21:41.371	32		21.435
			32	21.435
			32	21.435
27/09/2024	13:19:38.255	4		21.435
			4	21.435
			4	21.435
27/09/2024	13:19:33.701	40		21.435
			40	21.435
			40	21.435
27/09/2024	13:19:05.388	100		21.435
			100	21.435
			100	21.435
27/09/2024	13:18:55.567	7		21.435
			7	21.435
			7	21.435
27/09/2024	13:17:41.348	66		21.45
			66	21.45
			66	21.45
27/09/2024	13:17:19.424	125		21.415
			125	21.415
			125	21.415
27/09/2024	13:16:40.806	770		21.415
			770	21.415
			770	21.415
27/09/2024	13:16:19.345	500		21.455
			500	21.455
			500	21.455
27/09/2024	13:14:43.459	40		21.445
			40	21.445
			40	21.445
27/09/2024	13:14:26.458	100		21.415
			100	21.415
			100	21.415
27/09/2024	13:13:06.618	140		21.47
			140	21.47
			140	21.47
27/09/2024	13:11:59.710	20		21.44
			20	21.44
			20	21.44
27/09/2024	13:11:15.030	40		21.46
			40	21.46
			40	21.46
27/09/2024	13:10:19.984	63		21.40
			63	21.40
			63	21.40
27/09/2024	13:08:53.754	340		21.35
			340	21.35
			340	21.35
27/09/2024	13:08:46.031	1 000		21.39
			1 000	21.39
			1 000	21.39
27/09/2024	13:08:12.941	50		21.355
			50	21.355
			50	21.355
27/09/2024	13:07:58.706	3		21.39
			3	21.39
			3	21.39
27/09/2024	13:07:39.328	50		21.355
			50	21.355
			50	21.355
27/09/2024	13:04:10.206	3		21.37
			3	21.37
			3	21.37
27/09/2024	13:04:04.792	3		21.40
			3	21.40
			3	21.40
27/09/2024	13:03:01.022	18		21.40
			18	21.40
			18	21.40
27/09/2024	13:02:06.257	100		21.33
			100	21.33
			100	21.33
27/09/2024	13:01:51.094	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	13:01:03.557	30		21.35
			30	21.35
			30	21.35
27/09/2024	12:57:23.990	200		21.295
			200	21.295
			200	21.295
27/09/2024	12:56:43.165	45		21.27
			45	21.27
			45	21.27
27/09/2024	12:55:20.000	50		21.27
			50	21.27
			50	21.27
27/09/2024	12:52:15.395	100		21.27
			100	21.27
			100	21.27
27/09/2024	12:51:04.845	800		21.29
			800	21.29
			800	21.29
27/09/2024	12:49:57.977	200		21.285
			200	21.285
			200	21.285
27/09/2024	12:49:09.895	3		21.285
			3	21.285
			3	21.285
27/09/2024	12:47:16.827	400		21.295
			400	21.295
			400	21.295
27/09/2024	12:43:45.746	100		21.28
			100	21.28
			100	21.28
27/09/2024	12:41:49.238	10		21.295
			10	21.295
			10	21.295
27/09/2024	12:40:49.639	1 000		21.265
			1 000	21.265
			1 000	21.265
27/09/2024	12:40:38.310	2		21.295
			2	21.295
			2	21.295
27/09/2024	12:39:05.608	50		21.32
			50	21.32
			50	21.32
27/09/2024	12:37:41.299	380		21.275
			380	21.275
			380	21.275
27/09/2024	12:36:13.835	4		21.305
			4	21.305
			4	21.305
27/09/2024	12:36:12.139	20		21.305
			20	21.305
			20	21.305
27/09/2024	12:35:45.297	150		21.265
			150	21.265
			150	21.265
27/09/2024	12:34:02.200	20		21.305
			20	21.305
			20	21.305
27/09/2024	12:33:26.328	45		21.30
			45	21.30
			45	21.30
27/09/2024	12:29:34.101	36		21.28
			36	21.28
			36	21.28
27/09/2024	12:27:16.432	369		21.265
			30	21.265
			196	21.265
			143	21.265
			369	21.265
27/09/2024	12:27:12.456	377		21.275
			377	21.275
			377	21.275
27/09/2024	12:26:55.958	377		21.275
			377	21.275
			377	21.275
27/09/2024	12:26:55.876	377		21.275
			377	21.275
			377	21.275
27/09/2024	12:26:55.364	114		21.295
			114	21.295
			114	21.295
27/09/2024	12:26:14.010	123		21.275
			123	21.275
			123	21.275
27/09/2024	12:26:07.936	377		21.275
			377	21.275
			377	21.275
27/09/2024	12:25:48.781	50		21.285
			50	21.285
			50	21.285
27/09/2024	12:23:49.230	7		21.285
			7	21.285
			7	21.285
27/09/2024	12:23:21.812	100		21.285
			100	21.285
			100	21.285
27/09/2024	12:23:16.656	100		21.285
			100	21.285
			100	21.285
27/09/2024	12:22:28.763	100		21.32
			100	21.32
			100	21.32
27/09/2024	12:21:30.705	10		21.325
			10	21.325
			10	21.325
27/09/2024	12:21:07.385	25		21.325
			25	21.325
			25	21.325
27/09/2024	12:20:50.043	15		21.30
			15	21.30
			15	21.30
27/09/2024	12:18:10.494	100		21.345
			100	21.345
			100	21.345
27/09/2024	12:17:38.810	232		21.345
			232	21.345
			232	21.345
27/09/2024	12:16:44.440	14		21.32
			14	21.32
			14	21.32
27/09/2024	12:16:21.000	200		21.345
			200	21.345
			200	21.345
27/09/2024	12:16:20.667	85		21.31
			85	21.31
			85	21.31
27/09/2024	12:14:40.652	100		21.31
			100	21.31
			90	21.31
			10	21.31
27/09/2024	12:12:53.638	100		21.34
			100	21.34
			100	21.34
27/09/2024	12:11:33.513	1		21.325
			1	21.325
			1	21.325
27/09/2024	12:11:10.507	150		21.31
			150	21.31
			150	21.31
27/09/2024	12:10:46.778	25		21.31
			25	21.31
			25	21.31
27/09/2024	12:10:38.841	12		21.31
			12	21.31
			12	21.31
27/09/2024	12:09:45.993	75		21.31
			75	21.31
			75	21.31
27/09/2024	12:08:30.938	100		21.265
			100	21.265
			100	21.265
27/09/2024	12:07:24.926	300		21.305
			300	21.305
			50	21.305
			250	21.305
27/09/2024	12:05:36.543	100		21.285
			100	21.285
			100	21.285
27/09/2024	12:04:47.274	26		21.27
			26	21.27
			26	21.27
27/09/2024	12:03:32.932	200		21.255
			200	21.255
			200	21.255
27/09/2024	12:03:31.258	47		21.285
			47	21.285
			47	21.285
27/09/2024	12:03:24.888	123		21.255
			123	21.255
			123	21.255
27/09/2024	12:03:12.389	1		21.275
			1	21.275
			1	21.275
27/09/2024	12:00:05.564	3		21.255
			3	21.255
			3	21.255
27/09/2024	11:57:46.008	10		21.275
			10	21.275
			10	21.275
27/09/2024	11:56:51.977	1 000		21.275
			1 000	21.275
			1 000	21.275
27/09/2024	11:56:51.879	1 000		21.275
			1 000	21.275
			1 000	21.275
27/09/2024	11:56:40.989	150		21.28
			150	21.28
			150	21.28
27/09/2024	11:56:40.202	3		21.275
			3	21.275
			3	21.275
27/09/2024	11:56:28.112	3		21.28
			3	21.28
			3	21.28
27/09/2024	11:56:14.296	300		21.28
			300	21.28
			300	21.28
27/09/2024	11:56:00.088	5		21.28
			5	21.28
			5	21.28
27/09/2024	11:55:46.122	1 000		21.275
			1 000	21.275
			1 000	21.275
27/09/2024	11:54:46.347	150		21.285
			150	21.285
			150	21.285
27/09/2024	11:54:13.725	31		21.285
			31	21.285
			31	21.285
27/09/2024	11:53:30.828	150		21.255
			150	21.255
			150	21.255
27/09/2024	11:52:21.219	100		21.26
			100	21.26
			100	21.26
27/09/2024	11:52:05.255	40		21.285
			40	21.285
			40	21.285
27/09/2024	11:51:48.371	25		21.29
			25	21.29
			25	21.29
27/09/2024	11:51:12.975	100		21.29
			100	21.29
			100	21.29
27/09/2024	11:51:01.199	150		21.29
			150	21.29
			150	21.29
27/09/2024	11:49:35.337	5 000		21.27
			5 000	21.27
			5 000	21.27
27/09/2024	11:47:05.943	50		21.26
			50	21.26
			50	21.26
27/09/2024	11:46:37.959	50		21.275
			50	21.275
			50	21.275
27/09/2024	11:46:29.251	15		21.275
			15	21.275
			15	21.275
27/09/2024	11:46:11.092	3		21.28
			3	21.28
			3	21.28
27/09/2024	11:45:50.910	2		21.26
			2	21.26
			2	21.26
27/09/2024	11:45:47.757	35		21.26
			35	21.26
			35	21.26
27/09/2024	11:45:40.209	200		21.28
			200	21.28
			200	21.28
27/09/2024	11:45:32.984	59		21.28
			59	21.28
			59	21.28
27/09/2024	11:44:21.212	60		21.28
			60	21.28
			60	21.28
27/09/2024	11:44:17.429	139		21.26
			139	21.26
			139	21.26
27/09/2024	11:40:53.858	20		21.28
			20	21.28
			20	21.28
27/09/2024	11:40:52.922	180		21.26
			180	21.26
			180	21.26
27/09/2024	11:38:32.564	50		21.255
			49	21.255
			1	21.255
			50	21.255
27/09/2024	11:37:50.523	4		21.275
			4	21.275
			4	21.275
27/09/2024	11:36:21.495	385		21.28
			385	21.28
			385	21.28
27/09/2024	11:35:21.087	63		21.285
			63	21.285
			63	21.285
27/09/2024	11:35:16.772	81		21.285
			81	21.285
			81	21.285
27/09/2024	11:30:35.364	100		21.30
			100	21.30
			100	21.30
27/09/2024	11:29:40.301	385		21.285
			385	21.285
			385	21.285
27/09/2024	11:29:32.516	50		21.29
			50	21.29
			50	21.29
27/09/2024	11:29:23.488	9		21.29
			9	21.29
			9	21.29
27/09/2024	11:29:13.174	15		21.28
			15	21.28
			15	21.28
27/09/2024	11:28:54.457	2		21.29
			2	21.29
			2	21.29
27/09/2024	11:27:52.497	235		21.29
			235	21.29
			235	21.29
27/09/2024	11:27:51.705	500		21.29
			500	21.29
			500	21.29
27/09/2024	11:27:17.313	70		21.29
			70	21.29
			70	21.29
27/09/2024	11:26:47.333	100		21.275
			100	21.275
			100	21.275
27/09/2024	11:25:41.834	100		21.29
			100	21.29
			100	21.29
27/09/2024	11:25:07.639	10		21.29
			10	21.29
			10	21.29
27/09/2024	11:24:57.191	23		21.29
			23	21.29
			23	21.29
27/09/2024	11:23:35.898	46		21.30
			46	21.30
			46	21.30
27/09/2024	11:22:36.952	150		21.30
			150	21.30
			150	21.30
27/09/2024	11:21:25.785	160		21.265
			160	21.265
			160	21.265
27/09/2024	11:20:42.878	250		21.295
			250	21.295
			250	21.295
27/09/2024	11:20:07.604	9		21.295
			9	21.295
			9	21.295
27/09/2024	11:19:45.977	47		21.295
			47	21.295
			47	21.295
27/09/2024	11:17:58.183	113		21.29
			113	21.29
			113	21.29
27/09/2024	11:14:14.885	100		21.28
			100	21.28
			100	21.28
27/09/2024	11:13:51.903	120		21.28
			120	21.28
			120	21.28
27/09/2024	11:13:50.052	200		21.28
			200	21.28
			200	21.28
27/09/2024	11:13:33.344	400		21.28
			400	21.28
			400	21.28
27/09/2024	11:13:24.736	300		21.285
			300	21.285
			300	21.285
27/09/2024	11:12:52.741	70		21.265
			70	21.265
			70	21.265
27/09/2024	11:11:22.938	240		21.29
			240	21.29
			240	21.29
27/09/2024	11:10:40.147	5		21.295
			5	21.295
			5	21.295
27/09/2024	11:09:55.006	10		21.295
			10	21.295
			10	21.295
27/09/2024	11:08:19.148	25		21.295
			25	21.295
			25	21.295
27/09/2024	11:07:57.406	70		21.295
			70	21.295
			70	21.295
27/09/2024	11:07:39.929	300		21.295
			300	21.295
			300	21.295
27/09/2024	11:07:29.385	93		21.295
			93	21.295
			93	21.295
27/09/2024	11:06:20.848	234		21.29
			234	21.29
			234	21.29
27/09/2024	11:05:56.530	25		21.29
			25	21.29
			25	21.29
27/09/2024	11:05:46.429	150		21.29
			150	21.29
			150	21.29
27/09/2024	11:05:38.950	500		21.29
			500	21.29
			500	21.29
27/09/2024	11:05:26.981	250		21.285
			250	21.285
			250	21.285
27/09/2024	11:04:31.906	5		21.26
			5	21.26
			5	21.26
27/09/2024	11:03:38.217	400		21.285
			400	21.285
			400	21.285
27/09/2024	11:03:12.789	93		21.285
			93	21.285
			93	21.285
27/09/2024	11:02:32.298	7		21.285
			7	21.285
			7	21.285
27/09/2024	11:02:11.060	400		21.255
			400	21.255
			400	21.255
27/09/2024	11:00:35.663	248		21.255
			248	21.255
			248	21.255
27/09/2024	11:00:20.789	71		21.29
			71	21.29
			71	21.29
27/09/2024	10:59:23.624	425		21.275
			425	21.275
			425	21.275
27/09/2024	10:58:31.883	165		21.26
			165	21.26
			165	21.26
27/09/2024	10:58:23.000	5		21.275
			5	21.275
			5	21.275
27/09/2024	10:57:02.577	15		21.28
			15	21.28
			15	21.28
27/09/2024	10:56:20.371	410		21.26
			410	21.26
			410	21.26
27/09/2024	10:55:42.539	500		21.28
			500	21.28
			500	21.28
27/09/2024	10:53:29.068	300		21.275
			300	21.275
			300	21.275
27/09/2024	10:52:34.990	10		21.26
			10	21.26
			10	21.26
27/09/2024	10:52:06.950	100		21.275
			100	21.275
			100	21.275
27/09/2024	10:49:02.201	50		21.295
			50	21.295
			50	21.295
27/09/2024	10:47:45.523	50		21.30
			50	21.30
			50	21.30
27/09/2024	10:46:49.954	500		21.28
			500	21.28
			500	21.28
27/09/2024	10:46:16.013	1 000		21.30
			1 000	21.30
			1 000	21.30
27/09/2024	10:46:03.295	100		21.275
			100	21.275
			100	21.275
27/09/2024	10:45:33.416	25		21.30
			25	21.30
			25	21.30
27/09/2024	10:45:23.042	2		21.30
			2	21.30
			2	21.30
27/09/2024	10:45:20.885	26		21.275
			26	21.275
			26	21.275
27/09/2024	10:44:56.873	380		21.30
			240	21.30
			100	21.30
			40	21.30
			380	21.30
27/09/2024	10:44:55.352	997		21.305
			997	21.305
			997	21.305
27/09/2024	10:44:49.044	1 000		21.305
			900	21.305
			100	21.305
			1 000	21.305
27/09/2024	10:43:35.931	1 000		21.325
			1 000	21.325
			1 000	21.325
27/09/2024	10:42:40.204	3		21.31
			3	21.31
			3	21.31
27/09/2024	10:42:25.409	1		21.325
			1	21.325
			1	21.325
27/09/2024	10:42:10.408	1		21.325
			1	21.325
			1	21.325
27/09/2024	10:41:22.102	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:40:43.635	20		21.325
			20	21.325
			20	21.325
27/09/2024	10:38:00.419	1		21.33
			1	21.33
			1	21.33
27/09/2024	10:37:53.108	200		21.33
			200	21.33
			200	21.33
27/09/2024	10:37:49.212	50		21.33
			50	21.33
			50	21.33
27/09/2024	10:36:47.686	55		21.315
			55	21.315
			55	21.315
27/09/2024	10:36:33.484	80		21.33
			80	21.33
			80	21.33
27/09/2024	10:35:23.357	300		21.315
			300	21.315
			300	21.315
27/09/2024	10:35:21.091	5		21.315
			5	21.315
			5	21.315
27/09/2024	10:34:47.920	10		21.33
			10	21.33
			10	21.33
27/09/2024	10:34:33.169	30		21.315
			30	21.315
			30	21.315
27/09/2024	10:34:01.447	125		21.33
			125	21.33
			125	21.33
27/09/2024	10:32:58.705	5		21.325
			5	21.325
			5	21.325
27/09/2024	10:32:27.875	358		21.325
			358	21.325
			358	21.325
27/09/2024	10:32:15.160	50		21.325
			50	21.325
			50	21.325
27/09/2024	10:31:36.822	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:29:13.658	165		21.325
			165	21.325
			165	21.325
27/09/2024	10:28:22.206	5		21.315
			5	21.315
			5	21.315
27/09/2024	10:28:14.374	1 000		21.32
			1 000	21.32
			1 000	21.32
27/09/2024	10:28:03.333	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:27:51.323	3		21.32
			3	21.32
			3	21.32
27/09/2024	10:27:41.783	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:25:56.922	200		21.32
			200	21.32
			200	21.32
27/09/2024	10:25:27.894	99		21.315
			99	21.315
			99	21.315
27/09/2024	10:25:24.835	45		21.32
			45	21.32
			45	21.32
27/09/2024	10:25:16.318	200		21.315
			200	21.315
			200	21.315
27/09/2024	10:25:05.793	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:24:50.329	500		21.315
			500	21.315
			500	21.315
27/09/2024	10:24:47.326	120		21.315
			120	21.315
			120	21.315
27/09/2024	10:24:42.503	30		21.32
			30	21.32
			30	21.32
27/09/2024	10:24:15.603	47		21.33
			47	21.33
			47	21.33
27/09/2024	10:23:29.973	1 942		21.33
			3	21.33
			1 942	21.33
			1 939	21.33
27/09/2024	10:23:23.423	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:23:01.394	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:22:40.229	30		21.32
			30	21.32
			30	21.32
27/09/2024	10:21:36.060	75		21.32
			75	21.32
			75	21.32
27/09/2024	10:21:03.352	200		21.315
			200	21.315
			200	21.315
27/09/2024	10:19:43.186	153		21.285
			153	21.285
			153	21.285
27/09/2024	10:19:26.881	141		21.305
			141	21.305
			141	21.305
27/09/2024	10:18:28.829	130		21.315
			130	21.315
			130	21.315
27/09/2024	10:17:09.530	20		21.32
			20	21.32
			20	21.32
27/09/2024	10:17:00.027	200		21.285
			200	21.285
			200	21.285
27/09/2024	10:16:23.662	100		21.325
			100	21.325
			100	21.325
27/09/2024	10:16:04.888	100		21.29
			100	21.29
			100	21.29
27/09/2024	10:16:02.405	40		21.315
			40	21.315
			40	21.315
27/09/2024	10:15:42.479	700		21.29
			700	21.29
			686	21.29
			14	21.29
27/09/2024	10:15:27.675	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:14:16.312	1 000		21.31
			1 000	21.31
			1 000	21.31
27/09/2024	10:13:11.876	1 000		21.31
			150	21.31
			850	21.31
			1 000	21.31
27/09/2024	10:13:04.622	25		21.33
			25	21.33
			25	21.33
27/09/2024	10:11:05.828	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:10:58.611	1 000		21.32
			1 000	21.32
			1 000	21.32
27/09/2024	10:10:56.279	90		21.295
			90	21.295
			90	21.295
27/09/2024	10:10:53.134	80		21.32
			80	21.32
			80	21.32
27/09/2024	10:09:34.511	469		21.31
			469	21.31
			469	21.31
27/09/2024	10:09:20.479	53		21.28
			53	21.28
			53	21.28
27/09/2024	10:09:16.272	93		21.31
			93	21.31
			93	21.31
27/09/2024	10:09:03.152	151		21.285
			151	21.285
			151	21.285
27/09/2024	10:08:42.728	202		21.32
			202	21.32
			202	21.32
27/09/2024	10:08:33.191	273		21.305
			273	21.305
			273	21.305
27/09/2024	10:08:27.390	525		21.32
			525	21.32
			525	21.32
27/09/2024	10:07:07.569	720		21.34
			720	21.34
			720	21.34
27/09/2024	10:04:37.837	1 000		21.325
			1 000	21.325
			1 000	21.325
27/09/2024	10:04:24.634	1 000		21.295
			1 000	21.295
			1 000	21.295
27/09/2024	10:02:57.007	300		21.33
			300	21.33
			300	21.33
27/09/2024	10:02:47.762	50		21.355
			50	21.355
			50	21.355
27/09/2024	10:02:41.198	200		21.30
			200	21.30
			200	21.30
27/09/2024	10:02:15.416	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:01:41.510	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:01:16.297	315		21.37
			1	21.37
			314	21.37
			5	21.37
			50	21.37
			260	21.37
27/09/2024	09:59:03.317	1 000		21.315
			1 000	21.315
			1 000	21.315
27/09/2024	09:58:31.270	5		21.315
			5	21.315
			5	21.315
27/09/2024	09:58:27.138	13		21.315
			13	21.315
			13	21.315
27/09/2024	09:56:30.624	500		21.27
			500	21.27
			404	21.27
			96	21.27
27/09/2024	09:55:21.314	8		21.34
			8	21.34
			8	21.34
27/09/2024	09:54:25.985	45		21.295
			45	21.295
			45	21.295
27/09/2024	09:54:03.193	225		21.24
			225	21.24
			225	21.24
27/09/2024	09:53:56.157	10		21.255
			10	21.255
			10	21.255
27/09/2024	09:53:55.790	2		21.255
			2	21.255
			2	21.255
27/09/2024	09:53:10.413	100		21.265
			100	21.265
			100	21.265
27/09/2024	09:51:21.095	27		21.295
			27	21.295
			27	21.295
27/09/2024	09:51:15.221	82		21.26
			82	21.26
			82	21.26
27/09/2024	09:50:49.222	100		21.295
			100	21.295
			100	21.295
27/09/2024	09:50:17.838	47		21.26
			47	21.26
			47	21.26
27/09/2024	09:50:05.760	50		21.30
			50	21.30
			50	21.30
27/09/2024	09:49:36.244	190		21.30
			190	21.30
			168	21.30
			22	21.30
27/09/2024	09:48:31.562	465		21.32
			465	21.32
			465	21.32
27/09/2024	09:48:31.465	100		21.33
			100	21.33
			100	21.33
27/09/2024	09:48:04.663	100		21.33
			100	21.33
			100	21.33
27/09/2024	09:47:38.036	330		21.24
			25	21.24
			305	21.24
			330	21.24
27/09/2024	09:45:57.599	2		21.31
			2	21.31
			2	21.31
27/09/2024	09:44:37.311	50		21.31
			50	21.31
			50	21.31
27/09/2024	09:44:25.903	54		21.31
			54	21.31
			54	21.31
27/09/2024	09:44:17.317	20		21.245
			20	21.245
			20	21.245
27/09/2024	09:44:12.515	1 413		21.245
			1 346	21.245
			67	21.245
			1 413	21.245
27/09/2024	09:43:18.807	1 000		21.27
			1 000	21.27
			1 000	21.27
27/09/2024	09:42:31.870	654		21.27
			654	21.27
			654	21.27
27/09/2024	09:42:31.698	654		21.275
			654	21.275
			654	21.275
27/09/2024	09:40:18.867	500		21.29
			500	21.29
			500	21.29
27/09/2024	09:39:30.235	3		21.335
			3	21.335
			3	21.335
27/09/2024	09:38:52.079	25		21.335
			25	21.335
			25	21.335
27/09/2024	09:37:59.725	940		21.34
			940	21.34
			940	21.34
27/09/2024	09:37:21.942	500		21.33
			500	21.33
			500	21.33
27/09/2024	09:37:18.169	351		21.27
			351	21.27
			346	21.27
			5	21.27
27/09/2024	09:37:18.152	10		21.355
			10	21.355
			10	21.355
27/09/2024	09:36:42.695	1 139		21.25
			29	21.25
			170	21.25
			1 139	21.25
			940	21.25
27/09/2024	09:36:42.685	1 000		21.30
			1 000	21.30
			1 000	21.30
27/09/2024	09:36:02.536	238		21.355
			238	21.355
			238	21.355
27/09/2024	09:35:54.697	3		21.365
			3	21.365
			3	21.365
27/09/2024	09:35:18.002	200		21.365
			200	21.365
			200	21.365
27/09/2024	09:34:41.983	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:34:35.117	14		21.34
			14	21.34
			14	21.34
27/09/2024	09:33:44.301	300		21.36
			300	21.36
			300	21.36
27/09/2024	09:33:00.998	50		21.34
			50	21.34
			50	21.34
27/09/2024	09:32:43.755	70		21.365
			70	21.365
			70	21.365
27/09/2024	09:32:04.411	470		21.365
			470	21.365
			470	21.365
27/09/2024	09:32:03.613	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:31:28.268	22		21.34
			22	21.34
			22	21.34
27/09/2024	09:30:21.820	100		21.34
			90	21.34
			100	21.34
			10	21.34
27/09/2024	09:30:17.051	1		21.34
			1	21.34
			1	21.34
27/09/2024	09:29:58.670	375		21.375
			375	21.375
			375	21.375
27/09/2024	09:29:57.499	6		21.385
			6	21.385
			6	21.385
27/09/2024	09:29:19.872	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:27:08.889	100		21.39
			100	21.39
			100	21.39
27/09/2024	09:25:48.673	5		21.385
			5	21.385
			5	21.385
27/09/2024	09:23:23.252	33		21.34
			33	21.34
			33	21.34
27/09/2024	09:23:23.154	19		21.34
			19	21.34
			6	21.34
			13	21.34
27/09/2024	09:19:00.068	525		21.355
			525	21.355
			525	21.355
27/09/2024	09:17:00.840	47		21.38
			47	21.38
			47	21.38
27/09/2024	09:14:58.875	940		21.31
			940	21.31
			940	21.31
27/09/2024	09:11:39.476	10		21.28
			10	21.28
			10	21.28
27/09/2024	09:10:50.856	50		21.335
			50	21.335
			50	21.335
27/09/2024	09:10:34.731	120		21.335
			120	21.335
			120	21.335
27/09/2024	09:10:00.136	940		21.32
			940	21.32
			940	21.32
27/09/2024	09:09:16.048	848		21.27
			848	21.27
			848	21.27
27/09/2024	09:09:13.449	377		21.265
			377	21.265
			377	21.265
27/09/2024	09:08:17.287	940		21.315
			940	21.315
			940	21.315
27/09/2024	09:08:01.826	30		21.39
			30	21.39
			30	21.39
27/09/2024	09:07:58.840	20		21.39
			20	21.39
			20	21.39

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

BASF SE

Bid: 47.99 / Ask: 48.00
Volume: 549 738
+6.16%

Top 5 Turnover

Realtime Quotes
Last Update:
27/09/2024 @ 13:22:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice