Tradegate Exchange

Gamestop Corp. Class A

656

546

28.25

Date	Time	Volume	Order Volume	Price
25/11/2024	21:58:07.851	10		28.25
			10	28.25
			10	28.25
25/11/2024	21:57:47.691	100		28.215
			100	28.215
			100	28.215
25/11/2024	21:57:35.484	40		28.29
			40	28.29
			40	28.29
25/11/2024	21:57:16.781	15		28.205
			15	28.205
			15	28.205
25/11/2024	21:57:03.408	400		28.295
			400	28.295
			22	28.295
			70	28.295
			200	28.295
			108	28.295
25/11/2024	21:56:44.817	20		28.185
			20	28.185
			20	28.185
25/11/2024	21:56:33.818	1 040		28.23
			1 040	28.23
			1 040	28.23
25/11/2024	21:56:28.720	100		28.24
			100	28.24
			100	28.24
25/11/2024	21:56:09.472	100		28.20
			100	28.20
			100	28.20
25/11/2024	21:55:55.019	15		28.165
			15	28.165
			15	28.165
25/11/2024	21:55:43.208	580		28.19
			400	28.19
			580	28.19
			180	28.19
25/11/2024	21:55:43.093	200		28.185
			200	28.185
			200	28.185
25/11/2024	21:55:37.577	900		28.155
			900	28.155
			900	28.155
25/11/2024	21:55:36.480	100		28.17
			100	28.17
			100	28.17
25/11/2024	21:55:31.529	100		28.145
			100	28.145
			100	28.145
25/11/2024	21:55:30.134	50		28.155
			50	28.155
			50	28.155
25/11/2024	21:55:30.035	33		28.15
			33	28.15
			33	28.15
25/11/2024	21:55:23.608	200		28.135
			200	28.135
			200	28.135
25/11/2024	21:55:07.891	600		28.10
			300	28.10
			600	28.10
			300	28.10
25/11/2024	21:54:52.830	800		28.10
			800	28.10
			800	28.10
25/11/2024	21:54:50.389	210		28.085
			210	28.085
			210	28.085
25/11/2024	21:54:23.080	200		28.095
			200	28.095
			200	28.095
25/11/2024	21:54:06.758	860		28.08
			860	28.08
			860	28.08
25/11/2024	21:54:06.543	1 070		28.08
			1 070	28.08
			1 070	28.08
25/11/2024	21:53:58.966	1 070		28.08
			1 070	28.08
			1 070	28.08
25/11/2024	21:53:58.273	2 500		28.08
			2 500	28.08
			2 500	28.08
25/11/2024	21:53:54.963	500		28.05
			500	28.05
			500	28.05
25/11/2024	21:53:43.856	400		28.045
			400	28.045
			400	28.045
25/11/2024	21:53:36.659	300		28.02
			300	28.02
			300	28.02
25/11/2024	21:53:13.135	1 000		28.04
			1 000	28.04
			1 000	28.04
25/11/2024	21:52:37.743	100		28.00
			100	28.00
			100	28.00
25/11/2024	21:52:23.138	125		28.045
			125	28.045
			125	28.045
25/11/2024	21:52:17.647	84		28.00
			12	28.00
			84	28.00
			72	28.00
25/11/2024	21:52:16.280	250		27.99
			250	27.99
			250	27.99
25/11/2024	21:52:16.108	60		27.90
			60	27.90
			10	27.90
			50	27.90
25/11/2024	21:52:12.511	1 180		27.90
			1 180	27.90
			1 080	27.90
			100	27.90
25/11/2024	21:51:50.355	1 080		27.90
			1 080	27.90
			1 080	27.90
25/11/2024	21:51:46.274	1 080		27.90
			390	27.90
			690	27.90
			1 080	27.90
25/11/2024	21:50:16.271	920		27.85
			920	27.85
			920	27.85
25/11/2024	21:50:15.199	1 080		27.85
			1 080	27.85
			1 080	27.85
25/11/2024	21:48:07.586	30		27.84
			30	27.84
			30	27.84
25/11/2024	21:46:58.334	519		27.85
			519	27.85
			519	27.85
25/11/2024	21:46:54.789	315		27.85
			315	27.85
			315	27.85
25/11/2024	21:46:50.375	315		27.845
			315	27.845
			315	27.845
25/11/2024	21:46:32.437	10		27.845
			10	27.845
			10	27.845
25/11/2024	21:45:09.508	350		27.80
			350	27.80
			350	27.80
25/11/2024	21:44:49.382	500		27.75
			500	27.75
			500	27.75
25/11/2024	21:43:31.306	11		27.70
			11	27.70
			11	27.70
25/11/2024	21:41:29.196	5		27.795
			5	27.795
			5	27.795
25/11/2024	21:30:13.293	38		27.835
			38	27.835
			38	27.835
25/11/2024	21:28:28.369	100		27.70
			100	27.70
			100	27.70
25/11/2024	21:25:51.193	300		27.69
			300	27.69
			300	27.69
25/11/2024	21:20:31.974	25		27.525
			25	27.525
			25	27.525
25/11/2024	21:18:53.451	12		27.605
			12	27.605
			12	27.605
25/11/2024	21:18:48.771	200		27.605
			200	27.605
			200	27.605
25/11/2024	21:16:13.930	500		27.57
			500	27.57
			500	27.57
25/11/2024	21:14:47.645	54		27.65
			54	27.65
			54	27.65
25/11/2024	21:07:25.437	350		27.625
			350	27.625
			350	27.625
25/11/2024	21:05:04.094	150		27.50
			150	27.50
			150	27.50
25/11/2024	21:04:56.863	1		27.485
			1	27.485
			1	27.485
25/11/2024	21:03:35.728	180		27.60
			180	27.60
			180	27.60
25/11/2024	20:55:21.216	100		27.485
			100	27.485
			100	27.485
25/11/2024	20:55:07.242	200		27.48
			200	27.48
			200	27.48
25/11/2024	20:49:05.146	363		27.58
			363	27.58
			363	27.58
25/11/2024	20:43:01.362	70		27.50
			70	27.50
			70	27.50
25/11/2024	20:31:09.884	300		27.49
			300	27.49
			300	27.49
25/11/2024	20:30:46.467	400		27.48
			400	27.48
			400	27.48
25/11/2024	20:22:38.104	15		27.495
			15	27.495
			15	27.495
25/11/2024	20:21:45.004	4		27.605
			4	27.605
			4	27.605
25/11/2024	20:12:35.590	200		27.51
			200	27.51
			200	27.51
25/11/2024	20:08:35.384	40		27.745
			40	27.745
			40	27.745
25/11/2024	20:04:33.407	55		27.555
			55	27.555
			55	27.555
25/11/2024	19:58:51.563	225		27.475
			225	27.475
			225	27.475
25/11/2024	19:58:38.842	50		27.55
			50	27.55
			50	27.55
25/11/2024	19:52:52.822	1		27.51
			1	27.51
			1	27.51
25/11/2024	19:44:48.400	50		27.58
			50	27.58
			50	27.58
25/11/2024	19:44:07.474	10		27.51
			10	27.51
			10	27.51
25/11/2024	19:41:48.364	1		27.61
			1	27.61
			1	27.61
25/11/2024	19:39:24.908	30		27.605
			30	27.605
			30	27.605
25/11/2024	19:31:29.726	20		27.505
			20	27.505
			20	27.505
25/11/2024	19:29:12.405	6		27.49
			6	27.49
			6	27.49
25/11/2024	19:28:53.738	14		27.48
			14	27.48
			14	27.48
25/11/2024	19:26:49.887	100		27.47
			100	27.47
			100	27.47
25/11/2024	19:23:58.320	43		27.50
			43	27.50
			43	27.50
25/11/2024	19:23:02.595	2		27.50
			2	27.50
			2	27.50
25/11/2024	19:13:38.859	86		27.58
			86	27.58
			86	27.58
25/11/2024	19:11:00.578	150		27.595
			150	27.595
			150	27.595
25/11/2024	18:58:14.582	20		27.605
			20	27.605
			20	27.605
25/11/2024	18:56:07.667	20		27.625
			20	27.625
			20	27.625
25/11/2024	18:52:13.756	500		27.55
			500	27.55
			500	27.55
25/11/2024	18:49:25.743	4		27.545
			4	27.545
			4	27.545
25/11/2024	18:47:58.744	200		27.465
			200	27.465
			200	27.465
25/11/2024	18:47:31.969	20		27.465
			20	27.465
			20	27.465
25/11/2024	18:46:23.305	100		27.50
			100	27.50
			100	27.50
25/11/2024	18:42:25.289	200		27.61
			200	27.61
			200	27.61
25/11/2024	18:40:45.817	75		27.62
			75	27.62
			75	27.62
25/11/2024	18:38:57.446	128		27.655
			128	27.655
			128	27.655
25/11/2024	18:37:15.015	100		27.66
			100	27.66
			100	27.66
25/11/2024	18:33:59.169	400		27.64
			400	27.64
			400	27.64
25/11/2024	18:32:57.363	10		27.56
			10	27.56
			10	27.56
25/11/2024	18:27:52.757	40		27.565
			40	27.565
			40	27.565
25/11/2024	18:23:36.561	22		27.655
			22	27.655
			22	27.655
25/11/2024	18:22:22.539	40		27.605
			40	27.605
			40	27.605
25/11/2024	18:19:02.729	15		27.55
			15	27.55
			15	27.55
25/11/2024	18:16:50.307	200		27.48
			200	27.48
			200	27.48
25/11/2024	18:12:04.240	800		27.50
			800	27.50
			800	27.50
25/11/2024	18:10:05.400	100		27.465
			100	27.465
			100	27.465
25/11/2024	18:08:52.307	107		27.55
			107	27.55
			107	27.55
25/11/2024	18:08:38.757	200		27.545
			200	27.545
			200	27.545
25/11/2024	18:08:37.052	120		27.465
			120	27.465
			120	27.465
25/11/2024	18:08:36.882	1 100		27.465
			1 100	27.465
			1 100	27.465
25/11/2024	18:08:36.725	1 100		27.475
			1 100	27.475
			1 100	27.475
25/11/2024	18:08:36.536	2 198		27.475
			1 100	27.475
			1 098	27.475
			2 198	27.475
25/11/2024	18:08:29.682	1 100		27.475
			1 100	27.475
			1 100	27.475
25/11/2024	18:08:29.451	1 100		27.475
			1 100	27.475
			1 100	27.475
25/11/2024	18:08:29.172	2 182		27.475
			2 182	27.475
			1 082	27.475
			1 100	27.475
25/11/2024	18:08:25.249	1 100		27.475
			1 100	27.475
			1 100	27.475
25/11/2024	18:08:11.752	500		27.55
			500	27.55
			500	27.55
25/11/2024	18:06:54.015	824		27.475
			824	27.475
			94	27.475
			300	27.475
			400	27.475
			30	27.475
25/11/2024	18:06:50.726	400		27.515
			400	27.515
			400	27.515
25/11/2024	18:06:26.429	300		27.515
			300	27.515
			300	27.515
25/11/2024	18:02:52.481	100		27.75
			100	27.75
			100	27.75
25/11/2024	18:01:49.373	28		27.71
			28	27.71
			28	27.71
25/11/2024	18:01:40.751	38		27.625
			38	27.625
			38	27.625
25/11/2024	18:01:40.680	113		27.625
			113	27.625
			113	27.625
25/11/2024	18:01:18.752	100		27.75
			100	27.75
			100	27.75
25/11/2024	18:00:56.608	500		27.76
			500	27.76
			500	27.76
25/11/2024	18:00:18.003	500		27.80
			500	27.80
			500	27.80
25/11/2024	17:59:51.606	55		27.815
			55	27.815
			55	27.815
25/11/2024	17:58:35.382	50		27.935
			50	27.935
			50	27.935
25/11/2024	17:58:32.604	130		27.955
			130	27.955
			130	27.955
25/11/2024	17:57:49.242	110		28.005
			110	28.005
			110	28.005
25/11/2024	17:56:45.427	400		27.95
			400	27.95
			400	27.95
25/11/2024	17:55:46.897	100		27.98
			100	27.98
			100	27.98
25/11/2024	17:53:42.633	50		28.10
			50	28.10
			50	28.10
25/11/2024	17:53:41.990	40		28.09
			40	28.09
			40	28.09
25/11/2024	17:53:41.814	200		28.085
			200	28.085
			200	28.085
25/11/2024	17:53:39.591	100		28.04
			100	28.04
			100	28.04
25/11/2024	17:53:19.449	60		28.05
			60	28.05
			60	28.05
25/11/2024	17:53:19.345	200		28.035
			200	28.035
			200	28.035
25/11/2024	17:53:18.534	228		28.00
			50	28.00
			100	28.00
			228	28.00
			78	28.00
25/11/2024	17:52:36.655	150		27.995
			50	27.995
			100	27.995
			150	27.995
25/11/2024	17:52:05.935	1 420		27.96
			1 420	27.96
			1 080	27.96
			340	27.96
25/11/2024	17:52:04.033	1 080		27.96
			1 080	27.96
			1 080	27.96
25/11/2024	17:51:33.323	67		27.95
			67	27.95
			67	27.95
25/11/2024	17:51:31.492	920		27.95
			920	27.95
			920	27.95
25/11/2024	17:51:27.404	1 080		27.95
			1 080	27.95
			1 080	27.95
25/11/2024	17:51:20.198	500		27.89
			500	27.89
			500	27.89
25/11/2024	17:51:10.370	7 427		27.90
			7 427	27.90
			7 427	27.90
25/11/2024	17:51:10.203	900		27.88
			900	27.88
			900	27.88
25/11/2024	17:49:49.315	500		27.865
			500	27.865
			500	27.865
25/11/2024	17:49:44.210	100		27.895
			100	27.895
			100	27.895
25/11/2024	17:49:18.835	108		27.86
			108	27.86
			108	27.86
25/11/2024	17:48:13.881	6 093		27.90
			6 093	27.90
			6 093	27.90
25/11/2024	17:48:04.513	50		27.90
			50	27.90
			50	27.90
25/11/2024	17:47:46.644	100		27.865
			100	27.865
			100	27.865
25/11/2024	17:47:32.020	100		27.825
			100	27.825
			100	27.825
25/11/2024	17:46:50.421	100		27.725
			100	27.725
			100	27.725
25/11/2024	17:45:50.878	20		27.72
			20	27.72
			20	27.72
25/11/2024	17:45:18.445	18		27.705
			18	27.705
			18	27.705
25/11/2024	17:45:05.433	600		27.72
			600	27.72
			600	27.72
25/11/2024	17:44:24.730	140		27.61
			140	27.61
			140	27.61
25/11/2024	17:44:06.041	12		27.625
			12	27.625
			12	27.625
25/11/2024	17:43:00.460	10		27.675
			10	27.675
			10	27.675
25/11/2024	17:42:12.088	315		27.74
			315	27.74
			315	27.74
25/11/2024	17:41:13.230	20		27.65
			20	27.65
			20	27.65
25/11/2024	17:39:42.909	50		27.76
			50	27.76
			50	27.76
25/11/2024	17:39:39.146	172		27.76
			172	27.76
			172	27.76
25/11/2024	17:39:36.713	60		27.645
			60	27.645
			60	27.645
25/11/2024	17:39:17.095	40		27.73
			40	27.73
			40	27.73
25/11/2024	17:39:07.021	20		27.75
			20	27.75
			20	27.75
25/11/2024	17:38:54.752	225		27.77
			225	27.77
			225	27.77
25/11/2024	17:37:40.712	693		27.64
			693	27.64
			693	27.64
25/11/2024	17:37:40.408	1 090		27.64
			1 090	27.64
			1 090	27.64
25/11/2024	17:37:40.207	2 164		27.64
			1 074	27.64
			2 164	27.64
			1 090	27.64
25/11/2024	17:37:32.219	2 203		27.64
			1 090	27.64
			2 203	27.64
			1 113	27.64
25/11/2024	17:37:26.542	1 090		27.64
			1 090	27.64
			1 090	27.64
25/11/2024	17:36:49.634	10		27.64
			10	27.64
			10	27.64
25/11/2024	17:35:52.190	130		27.735
			130	27.735
			130	27.735
25/11/2024	17:34:34.251	37		27.765
			37	27.765
			37	27.765
25/11/2024	17:33:39.167	40		27.775
			40	27.775
			40	27.775
25/11/2024	17:33:39.083	100		27.775
			100	27.775
			100	27.775
25/11/2024	17:33:33.825	40		27.875
			40	27.875
			40	27.875
25/11/2024	17:33:31.603	55		27.875
			55	27.875
			55	27.875
25/11/2024	17:31:59.041	4 079		27.90
			3 000	27.90
			4 079	27.90
			1 079	27.90
25/11/2024	17:31:26.404	3 000		27.90
			3 000	27.90
			3 000	27.90
25/11/2024	17:31:22.706	10		27.90
			10	27.90
			10	27.90
25/11/2024	17:29:58.222	1 080		27.92
			1 080	27.92
			1 080	27.92
25/11/2024	17:29:40.943	2 181		27.92
			2 181	27.92
			1 080	27.92
			1 101	27.92
25/11/2024	17:29:34.188	1 080		27.92
			1 080	27.92
			1 080	27.92
25/11/2024	17:28:45.059	90		27.90
			90	27.90
			90	27.90
25/11/2024	17:28:44.626	330		27.89
			330	27.89
			330	27.89
25/11/2024	17:28:37.059	1 080		28.00
			19	28.00
			500	28.00
			1 080	28.00
			322	28.00
			20	28.00
			50	28.00
			88	28.00
			23	28.00
			30	28.00
			28	28.00
25/11/2024	17:28:35.448	119		27.99
			119	27.99
			119	27.99
25/11/2024	17:28:30.629	200		27.975
			200	27.975
			200	27.975
25/11/2024	17:28:25.096	500		27.95
			500	27.95
			500	27.95
25/11/2024	17:28:03.364	400		27.85
			400	27.85
			400	27.85
25/11/2024	17:28:00.177	101		27.81
			101	27.81
			101	27.81
25/11/2024	17:27:51.421	8		27.75
			8	27.75
			8	27.75
25/11/2024	17:27:46.910	400		27.75
			400	27.75
			400	27.75
25/11/2024	17:27:34.638	100		27.805
			100	27.805
			46	27.805
			9	27.805
			45	27.805
25/11/2024	17:23:44.766	1		27.625
			1	27.625
			1	27.625
25/11/2024	17:23:40.473	1		27.585
			1	27.585
			1	27.585
25/11/2024	17:20:18.705	100		27.70
			100	27.70
			100	27.70
25/11/2024	17:20:09.187	15		27.675
			15	27.675
			15	27.675
25/11/2024	17:20:08.434	20		27.72
			20	27.72
			20	27.72
25/11/2024	17:19:58.105	150		27.675
			150	27.675
			150	27.675
25/11/2024	17:19:50.608	80		27.69
			80	27.69
			80	27.69
25/11/2024	17:19:50.495	272		27.69
			262	27.69
			10	27.69
			272	27.69
25/11/2024	17:19:38.673	200		27.75
			200	27.75
			200	27.75
25/11/2024	17:19:02.181	75		27.725
			75	27.725
			75	27.725
25/11/2024	17:18:59.046	10		27.79
			10	27.79
			10	27.79
25/11/2024	17:17:27.524	50		27.70
			50	27.70
			50	27.70
25/11/2024	17:17:01.533	300		27.71
			300	27.71
			300	27.71
25/11/2024	17:14:57.351	75		27.785
			75	27.785
			75	27.785
25/11/2024	17:14:40.236	500		27.745
			500	27.745
			500	27.745
25/11/2024	17:12:59.117	400		27.78
			400	27.78
			400	27.78
25/11/2024	17:11:59.534	50		27.79
			50	27.79
			50	27.79
25/11/2024	17:10:15.069	300		27.825
			300	27.825
			300	27.825
25/11/2024	17:08:52.466	250		27.775
			250	27.775
			250	27.775
25/11/2024	17:06:26.850	10		27.825
			10	27.825
			10	27.825
25/11/2024	17:05:28.265	200		27.925
			200	27.925
			200	27.925
25/11/2024	17:05:22.391	1 080		27.92
			1 080	27.92
			1 080	27.92
25/11/2024	17:05:15.331	75		27.92
			75	27.92
			75	27.92
25/11/2024	17:05:13.324	90		27.91
			90	27.91
			90	27.91
25/11/2024	17:05:09.047	1 080		27.91
			1 080	27.91
			1 080	27.91
25/11/2024	17:05:08.914	100		27.90
			100	27.90
			100	27.90
25/11/2024	17:04:04.053	75		27.88
			75	27.88
			75	27.88
25/11/2024	17:03:08.812	110		27.865
			110	27.865
			110	27.865
25/11/2024	17:02:10.254	170		27.845
			170	27.845
			170	27.845
25/11/2024	17:01:28.670	6		27.775
			6	27.775
			6	27.775
25/11/2024	17:00:12.024	804		27.79
			804	27.79
			804	27.79
25/11/2024	17:00:11.851	1 080		27.80
			1 080	27.80
			426	27.80
			654	27.80
25/11/2024	17:00:11.671	1 080		27.80
			1 080	27.80
			1 080	27.80
25/11/2024	17:00:11.469	2 186		27.80
			2 186	27.80
			1 106	27.80
			1 080	27.80
25/11/2024	16:59:07.599	1 080		27.80
			1 080	27.80
			1 080	27.80
25/11/2024	16:58:32.173	20		27.90
			20	27.90
			20	27.90
25/11/2024	16:58:29.687	500		27.90
			500	27.90
			500	27.90
25/11/2024	16:58:14.670	120		27.905
			120	27.905
			50	27.905
			70	27.905
25/11/2024	16:57:52.162	200		27.855
			200	27.855
			200	27.855
25/11/2024	16:57:48.930	100		27.85
			100	27.85
			100	27.85
25/11/2024	16:57:48.182	300		27.815
			100	27.815
			200	27.815
			300	27.815
25/11/2024	16:57:29.550	100		27.775
			100	27.775
			100	27.775
25/11/2024	16:56:39.093	250		27.75
			250	27.75
			250	27.75
25/11/2024	16:56:38.927	100		27.735
			100	27.735
			100	27.735
25/11/2024	16:56:37.479	3		27.725
			3	27.725
			3	27.725
25/11/2024	16:56:35.443	50		27.72
			50	27.72
			50	27.72
25/11/2024	16:56:29.521	140		27.71
			140	27.71
			140	27.71
25/11/2024	16:55:33.534	850		27.70
			850	27.70
			850	27.70
25/11/2024	16:55:33.257	100		27.685
			100	27.685
			100	27.685
25/11/2024	16:54:50.520	1		27.57
			1	27.57
			1	27.57
25/11/2024	16:54:21.784	200		27.56
			200	27.56
			200	27.56
25/11/2024	16:52:44.916	25		27.57
			25	27.57
			25	27.57
25/11/2024	16:51:50.847	82		27.57
			82	27.57
			82	27.57
25/11/2024	16:50:46.734	100		27.635
			100	27.635
			100	27.635
25/11/2024	16:50:31.491	61		27.65
			61	27.65
			61	27.65
25/11/2024	16:50:14.027	1 910		27.595
			1 910	27.595
			801	27.595
			1 089	27.595
			20	27.595
25/11/2024	16:49:43.393	1 090		27.595
			1 090	27.595
			1 090	27.595
25/11/2024	16:49:36.875	100		27.585
			100	27.585
			100	27.585
25/11/2024	16:49:09.382	240		27.50
			240	27.50
			240	27.50
25/11/2024	16:49:02.915	100		27.51
			100	27.51
			100	27.51
25/11/2024	16:48:09.345	500		27.535
			500	27.535
			500	27.535
25/11/2024	16:47:32.951	100		27.56
			100	27.56
			100	27.56
25/11/2024	16:47:27.291	150		27.58
			50	27.58
			150	27.58
			100	27.58
25/11/2024	16:47:13.820	200		27.50
			200	27.50
			200	27.50
25/11/2024	16:47:11.944	100		27.50
			100	27.50
			100	27.50
25/11/2024	16:47:08.951	150		27.49
			150	27.49
			150	27.49
25/11/2024	16:44:00.295	8		27.565
			8	27.565
			8	27.565
25/11/2024	16:43:57.300	170		27.57
			70	27.57
			170	27.57
			100	27.57
25/11/2024	16:43:25.979	10		27.59
			10	27.59
			10	27.59
25/11/2024	16:43:00.703	25		27.60
			25	27.60
			25	27.60
25/11/2024	16:42:10.831	400		27.515
			400	27.515
			400	27.515
25/11/2024	16:41:52.507	500		27.485
			500	27.485
			500	27.485
25/11/2024	16:41:28.246	400		27.51
			400	27.51
			400	27.51
25/11/2024	16:41:23.458	700		27.50
			700	27.50
			200	27.50
			100	27.50
			200	27.50
			200	27.50
25/11/2024	16:41:23.329	700		27.495
			700	27.495
			700	27.495
25/11/2024	16:41:08.439	1 100		27.46
			1 100	27.46
			1 100	27.46
25/11/2024	16:41:08.296	500		27.45
			500	27.45
			500	27.45
25/11/2024	16:41:01.187	130		27.38
			130	27.38
			130	27.38
25/11/2024	16:39:11.926	240		27.34
			240	27.34
			240	27.34
25/11/2024	16:39:10.289	289		27.30
			289	27.30
			289	27.30
25/11/2024	16:38:28.274	113		27.195
			113	27.195
			113	27.195
25/11/2024	16:38:08.045	75		27.20
			75	27.20
			75	27.20
25/11/2024	16:35:50.439	3		27.095
			3	27.095
			3	27.095
25/11/2024	16:31:43.682	36		27.195
			36	27.195
			36	27.195
25/11/2024	16:29:52.649	30		27.16
			30	27.16
			30	27.16
25/11/2024	16:25:43.362	741		27.275
			741	27.275
			741	27.275
25/11/2024	16:24:19.370	170		27.31
			170	27.31
			170	27.31
25/11/2024	16:24:19.167	550		27.29
			550	27.29
			550	27.29
25/11/2024	16:24:18.994	1 100		27.29
			1 100	27.29
			1 100	27.29
25/11/2024	16:24:05.728	7 400		27.25
			1 100	27.25
			7 400	27.25
			1 094	27.25
			880	27.25
			2 000	27.25
			2 326	27.25
25/11/2024	16:23:51.579	1 100		27.25
			1 100	27.25
			1 100	27.25
25/11/2024	16:23:30.751	131		27.235
			131	27.235
			131	27.235
25/11/2024	16:22:29.068	100		27.20
			100	27.20
			100	27.20
25/11/2024	16:21:48.464	37		27.12
			37	27.12
			37	27.12
25/11/2024	16:21:39.077	400		27.10
			400	27.10
			400	27.10
25/11/2024	16:18:41.958	18		27.00
			18	27.00
			18	27.00
25/11/2024	16:18:37.870	100		27.04
			100	27.04
			100	27.04
25/11/2024	16:17:46.746	100		27.00
			100	27.00
			100	27.00
25/11/2024	16:12:35.698	100		27.06
			100	27.06
			100	27.06
25/11/2024	16:12:04.828	4		27.145
			4	27.145
			4	27.145
25/11/2024	16:10:51.370	890		27.175
			890	27.175
			890	27.175
25/11/2024	16:10:30.988	1 110		27.24
			1 110	27.24
			1 110	27.24
25/11/2024	16:08:51.678	40		27.245
			40	27.245
			40	27.245
25/11/2024	16:08:40.215	400		27.22
			400	27.22
			400	27.22
25/11/2024	16:07:48.579	1 000		27.24
			1 000	27.24
			1 000	27.24
25/11/2024	16:07:37.762	92		27.30
			92	27.30
			92	27.30
25/11/2024	16:04:50.738	400		27.04
			400	27.04
			400	27.04
25/11/2024	16:04:35.126	25		27.005
			25	27.005
			25	27.005
25/11/2024	16:02:20.597	150		26.855
			150	26.855
			150	26.855
25/11/2024	15:57:35.145	5		26.87
			5	26.87
			5	26.87
25/11/2024	15:55:50.415	30		26.665
			30	26.665
			30	26.665
25/11/2024	15:55:37.958	870		26.70
			870	26.70
			870	26.70
25/11/2024	15:55:26.568	1 130		26.70
			1 130	26.70
			1 130	26.70
25/11/2024	15:54:45.678	55		26.64
			55	26.64
			55	26.64
25/11/2024	15:49:46.617	400		27.01
			400	27.01
			400	27.01
25/11/2024	15:49:37.755	250		27.015
			250	27.015
			250	27.015
25/11/2024	15:46:08.664	40		27.16
			40	27.16
			40	27.16

Copyright © 2024 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

Nvidia Corp.

Bid: 129.68 / Ask: 129.78
Volume: 780 294
-4.82%

Top 5 Turnover

Realtime Quotes
Last Update:
25/11/2024 @ 21:58:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice