Tradegate Exchange

Vulcan Energy Resources Ltd.

654

533

4.576

Date	Time	Volume	Order Volume	Price
22/11/2024	21:46:52.328	2 000		4.576
			2 000	4.576
			2 000	4.576
22/11/2024	21:46:39.145	1 500		4.574
			1 500	4.574
			1 500	4.574
22/11/2024	21:45:04.420	2 000		4.574
			2 000	4.574
			2 000	4.574
22/11/2024	21:40:16.692	5		4.574
			5	4.574
			5	4.574
22/11/2024	21:30:34.745	346		4.576
			346	4.576
			346	4.576
22/11/2024	21:05:50.431	500		4.568
			500	4.568
			500	4.568
22/11/2024	21:04:53.555	500		4.558
			500	4.558
			500	4.558
22/11/2024	21:04:32.248	214		4.558
			214	4.558
			214	4.558
22/11/2024	20:57:24.640	110		4.558
			110	4.558
			110	4.558
22/11/2024	20:54:50.230	400		4.53
			400	4.53
			400	4.53
22/11/2024	20:52:33.350	200		4.55
			200	4.55
			200	4.55
22/11/2024	20:52:30.068	2 010		4.552
			2 010	4.552
			2 010	4.552
22/11/2024	20:52:21.330	330		4.552
			330	4.552
			330	4.552
22/11/2024	20:52:21.259	330		4.552
			330	4.552
			330	4.552
22/11/2024	20:52:21.221	330		4.552
			330	4.552
			330	4.552
22/11/2024	20:52:07.600	500		4.576
			500	4.576
			500	4.576
22/11/2024	20:41:33.650	2 000		4.576
			2 000	4.576
			2 000	4.576
22/11/2024	20:41:31.097	2 000		4.574
			2 000	4.574
			2 000	4.574
22/11/2024	20:41:29.051	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	20:36:07.546	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	20:36:04.654	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	20:35:57.616	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	20:33:58.234	300		4.568
			300	4.568
			300	4.568
22/11/2024	20:22:15.750	1 300		4.568
			1 300	4.568
			1 300	4.568
22/11/2024	20:19:42.576	330		4.552
			330	4.552
			330	4.552
22/11/2024	20:03:15.317	660		4.57
			300	4.57
			360	4.57
			660	4.57
22/11/2024	20:01:57.556	329		4.568
			329	4.568
			329	4.568
22/11/2024	20:01:07.266	190		4.552
			190	4.552
			190	4.552
22/11/2024	20:00:52.922	329		4.568
			329	4.568
			329	4.568
22/11/2024	19:48:48.199	250		4.568
			250	4.568
			250	4.568
22/11/2024	19:40:37.342	200		4.57
			200	4.57
			200	4.57
22/11/2024	19:40:28.027	5		4.57
			5	4.57
			5	4.57
22/11/2024	19:38:24.806	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	19:38:01.801	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	19:37:23.585	90		4.568
			90	4.568
			90	4.568
22/11/2024	19:34:50.940	25		4.568
			25	4.568
			25	4.568
22/11/2024	19:22:48.041	200		4.568
			200	4.568
			200	4.568
22/11/2024	19:11:37.525	180		4.552
			180	4.552
			180	4.552
22/11/2024	19:11:37.484	330		4.552
			330	4.552
			330	4.552
22/11/2024	19:02:15.241	218		4.568
			218	4.568
			218	4.568
22/11/2024	18:55:57.710	150		4.568
			150	4.568
			150	4.568
22/11/2024	18:53:04.815	68		4.54
			68	4.54
			68	4.54
22/11/2024	18:48:14.334	170		4.568
			170	4.568
			170	4.568
22/11/2024	18:47:52.901	100		4.568
			100	4.568
			100	4.568
22/11/2024	18:43:22.395	150		4.57
			150	4.57
			150	4.57
22/11/2024	18:43:21.548	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	18:43:15.475	1 875		4.568
			1 875	4.568
			1 875	4.568
22/11/2024	18:39:25.968	1 000		4.568
			1 000	4.568
			1 000	4.568
22/11/2024	18:36:23.997	50		4.54
			50	4.54
			50	4.54
22/11/2024	18:32:12.005	260		4.568
			260	4.568
			260	4.568
22/11/2024	18:31:47.935	5 000		4.55
			5 000	4.55
			5 000	4.55
22/11/2024	18:25:50.324	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	18:25:45.586	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	18:24:51.313	183		4.568
			183	4.568
			183	4.568
22/11/2024	18:20:41.288	1 400		4.552
			1 400	4.552
			1 400	4.552
22/11/2024	18:16:21.751	915		4.57
			915	4.57
			915	4.57
22/11/2024	18:15:52.972	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	18:15:15.208	600		4.552
			600	4.552
			600	4.552
22/11/2024	18:15:15.185	2 000		4.552
			2 000	4.552
			2 000	4.552
22/11/2024	18:14:23.358	50		4.57
			50	4.57
			50	4.57
22/11/2024	18:13:53.692	300		4.57
			300	4.57
			300	4.57
22/11/2024	18:13:08.972	200		4.57
			200	4.57
			200	4.57
22/11/2024	18:07:20.800	2 000		4.574
			2 000	4.574
			2 000	4.574
22/11/2024	18:07:17.860	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	18:07:15.899	242		4.57
			242	4.57
			242	4.57
22/11/2024	18:07:08.676	121		4.568
			121	4.568
			121	4.568
22/11/2024	18:05:11.755	329		4.568
			329	4.568
			329	4.568
22/11/2024	18:02:35.119	50		4.568
			50	4.568
			50	4.568
22/11/2024	17:59:44.697	300		4.568
			300	4.568
			300	4.568
22/11/2024	17:59:32.127	200		4.568
			200	4.568
			200	4.568
22/11/2024	17:59:01.476	329		4.568
			329	4.568
			329	4.568
22/11/2024	17:58:59.842	329		4.568
			329	4.568
			329	4.568
22/11/2024	17:58:38.260	250		4.57
			250	4.57
			250	4.57
22/11/2024	17:56:56.140	800		4.57
			800	4.57
			800	4.57
22/11/2024	17:56:27.437	100		4.57
			100	4.57
			100	4.57
22/11/2024	17:56:01.202	200		4.57
			200	4.57
			200	4.57
22/11/2024	17:54:29.914	1 000		4.552
			1 000	4.552
			1 000	4.552
22/11/2024	17:51:01.118	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	17:50:59.282	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	17:50:33.027	2 000		4.566
			2 000	4.566
			2 000	4.566
22/11/2024	17:41:40.866	9		4.568
			9	4.568
			9	4.568
22/11/2024	17:40:05.521	1 200		4.568
			1 200	4.568
			1 200	4.568
22/11/2024	17:38:55.254	700		4.568
			700	4.568
			700	4.568
22/11/2024	17:38:10.413	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	17:38:07.207	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	17:38:03.744	2 000		4.566
			2 000	4.566
			2 000	4.566
22/11/2024	17:38:00.288	400		4.54
			400	4.54
			400	4.54
22/11/2024	17:37:38.837	4		4.564
			4	4.564
			4	4.564
22/11/2024	17:35:52.206	200		4.54
			200	4.54
			200	4.54
22/11/2024	17:33:41.850	100		4.566
			100	4.566
			100	4.566
22/11/2024	17:33:02.193	495		4.566
			495	4.566
			495	4.566
22/11/2024	17:32:36.673	2 000		4.566
			2 000	4.566
			2 000	4.566
22/11/2024	17:30:52.223	300		4.54
			300	4.54
			300	4.54
22/11/2024	17:30:29.116	22		4.558
			22	4.558
			22	4.558
22/11/2024	17:22:18.056	2 000		4.55
			2 000	4.55
			2 000	4.55
22/11/2024	17:21:59.104	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	17:20:21.491	250		4.548
			250	4.548
			250	4.548
22/11/2024	17:18:25.442	1 000		4.548
			1 000	4.548
			1 000	4.548
22/11/2024	17:17:54.806	500		4.512
			500	4.512
			500	4.512
22/11/2024	17:14:34.225	1 000		4.548
			1 000	4.548
			1 000	4.548
22/11/2024	17:06:20.862	500		4.548
			500	4.548
			500	4.548
22/11/2024	17:04:38.210	1 500		4.548
			1 500	4.548
			350	4.548
			1 150	4.548
22/11/2024	17:03:56.138	250		4.548
			250	4.548
			250	4.548
22/11/2024	17:02:12.207	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	17:01:28.813	460		4.512
			460	4.512
			460	4.512
22/11/2024	17:01:19.875	22		4.512
			22	4.512
			22	4.512
22/11/2024	17:00:49.885	2 000		4.548
			1 263	4.548
			737	4.548
			2 000	4.548
22/11/2024	17:00:29.370	60		4.548
			60	4.548
			60	4.548
22/11/2024	16:59:26.279	200		4.512
			200	4.512
			200	4.512
22/11/2024	16:57:52.530	100		4.53
			100	4.53
			100	4.53
22/11/2024	16:57:30.892	100		4.53
			100	4.53
			100	4.53
22/11/2024	16:56:06.876	3		4.53
			3	4.53
			3	4.53
22/11/2024	16:55:14.139	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	16:54:21.990	2 000		4.548
			680	4.548
			1 320	4.548
			2 000	4.548
22/11/2024	16:47:37.689	680		4.538
			680	4.538
			680	4.538
22/11/2024	16:46:14.899	65		4.538
			65	4.538
			65	4.538
22/11/2024	16:42:20.328	740		4.538
			740	4.538
			150	4.538
			590	4.538
22/11/2024	16:41:04.321	200		4.538
			200	4.538
			200	4.538
22/11/2024	16:40:36.589	100		4.538
			100	4.538
			100	4.538
22/11/2024	16:37:03.403	20		4.548
			20	4.548
			20	4.548
22/11/2024	16:37:01.912	1 413		4.512
			1 413	4.512
			1 413	4.512
22/11/2024	16:33:16.313	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	16:24:54.573	780		4.548
			780	4.548
			780	4.548
22/11/2024	16:24:43.919	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	16:23:10.406	500		4.548
			500	4.548
			500	4.548
22/11/2024	16:13:47.836	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	16:10:14.889	290		4.514
			290	4.514
			290	4.514
22/11/2024	16:08:10.828	42		4.548
			42	4.548
			42	4.548
22/11/2024	16:05:15.122	422		4.548
			422	4.548
			422	4.548
22/11/2024	16:04:11.970	22		4.548
			22	4.548
			22	4.548
22/11/2024	16:02:57.077	200		4.548
			200	4.548
			200	4.548
22/11/2024	15:57:52.132	33		4.548
			33	4.548
			33	4.548
22/11/2024	15:54:46.066	2 000		4.514
			2 000	4.514
			2 000	4.514
22/11/2024	15:52:55.710	1 100		4.548
			1 100	4.548
			1 100	4.548
22/11/2024	15:50:43.718	1 000		4.516
			1 000	4.516
			1 000	4.516
22/11/2024	15:50:43.571	2 000		4.516
			2 000	4.516
			2 000	4.516
22/11/2024	15:50:34.048	2 000		4.514
			2 000	4.514
			2 000	4.514
22/11/2024	15:50:05.187	1 000		4.514
			900	4.514
			1 000	4.514
			100	4.514
22/11/2024	15:46:33.389	75		4.514
			75	4.514
			75	4.514
22/11/2024	15:46:33.320	1 000		4.514
			1 000	4.514
			1 000	4.514
22/11/2024	15:43:48.090	876		4.566
			876	4.566
			876	4.566
22/11/2024	15:41:53.627	100		4.566
			100	4.566
			100	4.566
22/11/2024	15:39:56.838	50		4.566
			50	4.566
			50	4.566
22/11/2024	15:39:34.583	400		4.566
			400	4.566
			400	4.566
22/11/2024	15:39:22.661	7		4.566
			7	4.566
			7	4.566
22/11/2024	15:32:06.564	100		4.566
			100	4.566
			100	4.566
22/11/2024	15:29:23.138	328		4.566
			328	4.566
			328	4.566
22/11/2024	15:29:14.241	450		4.566
			450	4.566
			450	4.566
22/11/2024	15:26:33.111	600		4.566
			600	4.566
			600	4.566
22/11/2024	15:24:49.595	2 000		4.55
			1 515	4.55
			405	4.55
			2 000	4.55
			80	4.55
22/11/2024	15:19:47.421	400		4.568
			400	4.568
			400	4.568
22/11/2024	15:17:48.181	1 532		4.568
			1 532	4.568
			1 532	4.568
22/11/2024	15:08:54.230	2 000		4.55
			2 000	4.55
			2 000	4.55
22/11/2024	15:08:02.880	500		4.55
			500	4.55
			500	4.55
22/11/2024	15:06:44.564	845		4.55
			845	4.55
			845	4.55
22/11/2024	15:03:00.720	109		4.57
			109	4.57
			109	4.57
22/11/2024	14:51:38.250	1 671		4.56
			20	4.56
			1 651	4.56
			1 671	4.56
22/11/2024	14:50:43.651	329		4.562
			329	4.562
			329	4.562
22/11/2024	14:50:24.408	2 000		4.574
			2 000	4.574
			2 000	4.574
22/11/2024	14:50:22.442	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	14:49:52.625	750		4.57
			750	4.57
			750	4.57
22/11/2024	14:47:36.641	1 000		4.57
			1 000	4.57
			1 000	4.57
22/11/2024	14:46:54.348	30		4.57
			30	4.57
			30	4.57
22/11/2024	14:45:15.024	200		4.57
			200	4.57
			200	4.57
22/11/2024	14:44:12.376	25		4.57
			25	4.57
			25	4.57
22/11/2024	14:43:45.112	500		4.57
			500	4.57
			500	4.57
22/11/2024	14:40:06.894	700		4.572
			700	4.572
			700	4.572
22/11/2024	14:39:57.283	50		4.572
			50	4.572
			50	4.572
22/11/2024	14:35:48.125	200		4.572
			200	4.572
			200	4.572
22/11/2024	14:33:11.463	1 000		4.572
			1 000	4.572
			1 000	4.572
22/11/2024	14:32:14.097	74		4.53
			74	4.53
			74	4.53
22/11/2024	14:31:48.476	132		4.53
			132	4.53
			132	4.53
22/11/2024	14:31:38.856	15		4.572
			15	4.572
			15	4.572
22/11/2024	14:31:01.076	1 057		4.53
			1 057	4.53
			1 057	4.53
22/11/2024	14:27:02.093	270		4.572
			270	4.572
			270	4.572
22/11/2024	14:25:10.737	218		4.572
			218	4.572
			218	4.572
22/11/2024	14:15:00.048	2 000		4.57
			2 000	4.57
			2 000	4.57
22/11/2024	14:14:55.311	250		4.55
			250	4.55
			250	4.55
22/11/2024	14:14:28.634	330		4.548
			330	4.548
			330	4.548
22/11/2024	14:12:07.069	102		4.57
			102	4.57
			102	4.57
22/11/2024	14:10:35.337	1 875		4.53
			1 875	4.53
			1 875	4.53
22/11/2024	14:10:33.461	4 500		4.576
			1 407	4.576
			2 000	4.576
			500	4.576
			2 000	4.576
			2 000	4.576
			1 093	4.576
22/11/2024	14:09:14.594	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	14:08:36.817	70		4.572
			70	4.572
			70	4.572
22/11/2024	14:07:16.236	1 000		4.572
			1 000	4.572
			1 000	4.572
22/11/2024	14:04:29.545	25		4.572
			25	4.572
			25	4.572
22/11/2024	13:59:48.655	12		4.532
			12	4.532
			12	4.532
22/11/2024	13:56:26.098	200		4.53
			200	4.53
			200	4.53
22/11/2024	13:55:41.535	22		4.572
			22	4.572
			22	4.572
22/11/2024	13:55:11.014	2 000		4.574
			2 000	4.574
			800	4.574
			1 200	4.574
22/11/2024	13:55:05.002	2 000		4.572
			2 000	4.572
			2 000	4.572
22/11/2024	13:53:37.444	300		4.572
			300	4.572
			300	4.572
22/11/2024	13:52:20.095	400		4.572
			400	4.572
			400	4.572
22/11/2024	13:48:13.569	20		4.572
			20	4.572
			20	4.572
22/11/2024	13:47:41.871	50		4.572
			50	4.572
			50	4.572
22/11/2024	13:43:26.718	670		4.55
			670	4.55
			670	4.55
22/11/2024	13:42:39.521	650		4.548
			650	4.548
			650	4.548
22/11/2024	13:41:58.289	220		4.548
			220	4.548
			220	4.548
22/11/2024	13:41:17.920	270		4.548
			200	4.548
			270	4.548
			70	4.548
22/11/2024	13:40:35.779	175		4.548
			175	4.548
			175	4.548
22/11/2024	13:40:35.761	330		4.552
			330	4.552
			330	4.552
22/11/2024	13:40:19.898	874		4.572
			874	4.572
			874	4.572
22/11/2024	13:40:18.804	300		4.572
			300	4.572
			300	4.572
22/11/2024	13:38:07.832	200		4.574
			200	4.574
			10	4.574
			190	4.574
22/11/2024	13:38:05.499	330		4.552
			330	4.552
			330	4.552
22/11/2024	13:37:56.122	330		4.552
			330	4.552
			330	4.552
22/11/2024	13:37:56.102	330		4.552
			330	4.552
			330	4.552
22/11/2024	13:37:44.283	300		4.574
			300	4.574
			300	4.574
22/11/2024	13:36:40.851	7		4.532
			7	4.532
			7	4.532
22/11/2024	13:36:39.993	331		4.532
			331	4.532
			331	4.532
22/11/2024	13:36:39.498	331		4.532
			331	4.532
			331	4.532
22/11/2024	13:35:59.055	331		4.532
			331	4.532
			331	4.532
22/11/2024	13:35:34.531	1 175		4.574
			1 000	4.574
			175	4.574
			669	4.574
			506	4.574
22/11/2024	13:34:32.606	331		4.532
			331	4.532
			331	4.532
22/11/2024	13:32:40.563	160		4.574
			160	4.574
			160	4.574
22/11/2024	13:32:05.770	471		4.57
			25	4.57
			471	4.57
			446	4.57
22/11/2024	13:31:20.055	329		4.568
			329	4.568
			329	4.568
22/11/2024	13:30:14.014	200		4.568
			200	4.568
			200	4.568
22/11/2024	13:22:33.802	456		4.568
			456	4.568
			456	4.568
22/11/2024	13:19:59.921	200		4.568
			200	4.568
			200	4.568
22/11/2024	13:12:13.826	169		4.532
			169	4.532
			169	4.532
22/11/2024	13:11:59.880	331		4.532
			331	4.532
			331	4.532
22/11/2024	13:11:01.233	131		4.568
			131	4.568
			131	4.568
22/11/2024	13:10:53.043	180		4.532
			180	4.532
			180	4.532
22/11/2024	13:02:58.249	1 066		4.552
			1 066	4.552
			1 066	4.552
22/11/2024	13:00:55.133	90		4.55
			90	4.55
			90	4.55
22/11/2024	13:00:03.578	250		4.55
			250	4.55
			250	4.55
22/11/2024	12:59:26.987	100		4.55
			100	4.55
			100	4.55
22/11/2024	12:59:26.759	100		4.55
			100	4.55
			100	4.55
22/11/2024	12:55:55.767	169		4.532
			169	4.532
			169	4.532
22/11/2024	12:55:55.709	331		4.532
			331	4.532
			331	4.532
22/11/2024	12:55:50.960	200		4.55
			200	4.55
			200	4.55
22/11/2024	12:50:46.650	800		4.53
			800	4.53
			800	4.53
22/11/2024	12:50:16.713	1 000		4.55
			1 000	4.55
			1 000	4.55
22/11/2024	12:49:47.514	800		4.538
			800	4.538
			800	4.538
22/11/2024	12:46:04.816	300		4.55
			300	4.55
			300	4.55
22/11/2024	12:45:39.518	1 000		4.52
			1 000	4.52
			1 000	4.52
22/11/2024	12:43:11.443	50		4.52
			50	4.52
			50	4.52
22/11/2024	12:42:12.183	560		4.55
			560	4.55
			560	4.55
22/11/2024	12:42:06.202	934		4.55
			934	4.55
			934	4.55
22/11/2024	12:42:06.140	934		4.552
			934	4.552
			934	4.552
22/11/2024	12:39:16.958	655		4.57
			655	4.57
			655	4.57
22/11/2024	12:38:37.978	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	12:38:13.941	1 925		4.566
			1 925	4.566
			1 925	4.566
22/11/2024	12:35:22.521	66		4.55
			66	4.55
			66	4.55
22/11/2024	12:33:47.807	2 000		4.55
			2 000	4.55
			2 000	4.55
22/11/2024	12:33:42.062	2 000		4.55
			2 000	4.55
			2 000	4.55
22/11/2024	12:33:38.305	2 000		4.548
			2 000	4.548
			2 000	4.548
22/11/2024	12:33:23.799	1 500		4.548
			1 500	4.548
			1 500	4.548
22/11/2024	12:32:36.628	900		4.548
			500	4.548
			400	4.548
			900	4.548
22/11/2024	12:32:36.600	500		4.538
			500	4.538
			500	4.538
22/11/2024	12:32:09.983	100		4.512
			100	4.512
			100	4.512
22/11/2024	12:27:53.601	70		4.538
			70	4.538
			70	4.538
22/11/2024	12:27:07.144	200		4.538
			200	4.538
			200	4.538
22/11/2024	12:23:48.543	1 000		4.512
			1 000	4.512
			1 000	4.512
22/11/2024	12:22:46.074	240		4.512
			240	4.512
			240	4.512
22/11/2024	12:20:13.455	420		4.538
			420	4.538
			420	4.538
22/11/2024	12:19:16.098	200		4.538
			200	4.538
			200	4.538
22/11/2024	12:19:10.840	40		4.538
			40	4.538
			40	4.538
22/11/2024	12:18:28.024	6 000		4.52
			6 000	4.52
			4 001	4.52
			1 999	4.52
22/11/2024	12:17:55.357	2 000		4.518
			2 000	4.518
			2 000	4.518
22/11/2024	12:17:19.170	635		4.518
			635	4.518
			635	4.518
22/11/2024	12:17:18.897	60		4.518
			60	4.518
			60	4.518
22/11/2024	12:15:18.188	410		4.518
			410	4.518
			410	4.518
22/11/2024	12:15:09.212	2 000		4.52
			2 000	4.52
			2 000	4.52
22/11/2024	12:15:09.167	2 000		4.52
			2 000	4.52
			2 000	4.52
22/11/2024	12:14:47.879	250		4.546
			250	4.546
			250	4.546
22/11/2024	12:14:32.391	160		4.546
			160	4.546
			160	4.546
22/11/2024	12:11:45.497	450		4.546
			450	4.546
			450	4.546
22/11/2024	12:08:36.397	225		4.52
			225	4.52
			225	4.52
22/11/2024	12:05:48.277	150		4.566
			150	4.566
			150	4.566
22/11/2024	11:57:56.752	2 000		4.52
			2 000	4.52
			2 000	4.52
22/11/2024	11:57:45.169	2 000		4.568
			2 000	4.568
			2 000	4.568
22/11/2024	11:57:21.204	1 000		4.566
			1 000	4.566
			1 000	4.566
22/11/2024	11:53:42.629	150		4.566
			150	4.566
			150	4.566
22/11/2024	11:52:20.168	435		4.566
			435	4.566
			435	4.566
22/11/2024	11:51:21.139	200		4.566
			200	4.566
			200	4.566
22/11/2024	11:51:17.815	15		4.566
			15	4.566
			15	4.566
22/11/2024	11:50:34.787	50		4.566
			50	4.566
			50	4.566
22/11/2024	11:45:17.872	670		4.55
			470	4.55
			200	4.55
			670	4.55
22/11/2024	11:45:00.520	330		4.548
			330	4.548
			330	4.548
22/11/2024	11:43:22.696	2 000		4.566
			2 000	4.566
			2 000	4.566
22/11/2024	11:40:10.804	550		4.52
			550	4.52
			550	4.52
22/11/2024	11:38:15.617	1 000		4.52
			1 000	4.52
			500	4.52
			500	4.52
22/11/2024	11:37:41.926	1 100		4.568
			1 100	4.568
			1 100	4.568
22/11/2024	11:34:58.842	237		4.52
			237	4.52
			237	4.52
22/11/2024	11:34:11.909	500		4.568
			500	4.568
			500	4.568
22/11/2024	11:32:54.320	100		4.57
			100	4.57
			100	4.57
22/11/2024	11:32:04.730	50		4.57
			50	4.57
			50	4.57
22/11/2024	11:31:33.106	20		4.574
			20	4.574
			20	4.574
22/11/2024	11:31:32.465	80		4.574
			80	4.574
			80	4.574
22/11/2024	11:31:14.426	1 500		4.556
			1 500	4.556
			1 500	4.556
22/11/2024	11:28:55.028	500		4.574
			500	4.574
			500	4.574
22/11/2024	11:28:47.205	450		4.574
			450	4.574
			450	4.574
22/11/2024	11:28:21.762	640		4.574
			640	4.574
			640	4.574
22/11/2024	11:27:45.760	500		4.574
			500	4.574
			500	4.574
22/11/2024	11:26:47.423	3 880		4.57
			3 880	4.57
			3 880	4.57
22/11/2024	11:26:10.907	100		4.57
			100	4.57
			100	4.57
22/11/2024	11:25:50.421	20		4.57
			20	4.57
			20	4.57
22/11/2024	11:23:42.932	500		4.574
			500	4.574
			500	4.574
22/11/2024	11:22:27.953	234		4.576
			234	4.576
			234	4.576
22/11/2024	11:21:14.300	2 334		4.578
			334	4.578
			2 334	4.578
			2 000	4.578
22/11/2024	11:20:12.354	100		4.576
			100	4.576
			100	4.576
22/11/2024	11:18:36.530	100		4.576
			100	4.576
			100	4.576
22/11/2024	11:18:34.291	1 000		4.576
			1 000	4.576
			1 000	4.576
22/11/2024	11:18:09.892	700		4.576
			700	4.576
			700	4.576
22/11/2024	11:18:05.185	439		4.576
			439	4.576
			439	4.576
22/11/2024	11:17:50.160	50		4.576
			50	4.576
			50	4.576
22/11/2024	11:17:34.800	100		4.576
			100	4.576
			100	4.576
22/11/2024	11:16:46.139	2 000		4.556
			2 000	4.556
			2 000	4.556
22/11/2024	11:16:20.674	500		4.576
			500	4.576
			500	4.576
22/11/2024	11:13:10.289	125		4.556
			125	4.556
			125	4.556
22/11/2024	11:12:29.883	625		4.556
			625	4.556
			625	4.556
22/11/2024	11:11:30.644	1 000		4.576
			1 000	4.576
			1 000	4.576
22/11/2024	11:10:22.594	5		4.576
			5	4.576
			5	4.576
22/11/2024	11:10:06.264	760		4.556
			760	4.556
			760	4.556
22/11/2024	11:08:18.007	250		4.576
			250	4.576
			250	4.576
22/11/2024	11:07:59.895	2 000		4.576
			2 000	4.576
			2 000	4.576
22/11/2024	11:07:50.167	2 000		4.574
			2 000	4.574
			2 000	4.574
22/11/2024	11:06:08.835	72		4.55
			72	4.55
			72	4.55
22/11/2024	11:06:08.779	330		4.552
			330	4.552
			330	4.552
22/11/2024	11:06:00.674	8 000		4.574
			7 663	4.574
			8 000	4.574
			337	4.574
22/11/2024	11:05:54.979	2 000		4.576
			2 000	4.576
			2 000	4.576
22/11/2024	11:05:50.779	1 000		4.576
			1 000	4.576
			1 000	4.576
22/11/2024	11:05:49.075	2 000		4.576
			2 000	4.576
			2 000	4.576

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

MicroStrategy Inc.

Bid: 404.90 / Ask: 406.20
Volume: 382 561
+6.84%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice