Tradegate Exchange

Intel Corp.

1205

1043

21.40

Date	Time	Volume	Order Volume	Price
27/09/2024	21:23:29.814	3		21.40
			3	21.40
			3	21.40
27/09/2024	21:07:38.320	60		21.45
			60	21.45
			60	21.45
27/09/2024	21:07:15.034	1 000		21.45
			1 000	21.45
			1 000	21.45
27/09/2024	21:07:06.392	200		21.45
			200	21.45
			200	21.45
27/09/2024	21:05:50.386	50		21.47
			50	21.47
			50	21.47
27/09/2024	21:01:53.885	15		21.41
			15	21.41
			15	21.41
27/09/2024	21:01:26.545	2		21.455
			2	21.455
			2	21.455
27/09/2024	20:59:33.779	1		21.435
			1	21.435
			1	21.435
27/09/2024	20:58:34.363	10		21.435
			10	21.435
			10	21.435
27/09/2024	20:53:08.754	750		21.39
			750	21.39
			750	21.39
27/09/2024	20:52:06.862	15		21.375
			15	21.375
			15	21.375
27/09/2024	20:52:03.453	10		21.405
			10	21.405
			10	21.405
27/09/2024	20:50:40.263	1 000		21.37
			1 000	21.37
			1 000	21.37
27/09/2024	20:50:26.114	4 000		21.37
			4 000	21.37
			4 000	21.37
27/09/2024	20:47:29.032	60		21.35
			60	21.35
			60	21.35
27/09/2024	20:47:02.304	50		21.37
			50	21.37
			50	21.37
27/09/2024	20:46:50.210	14		21.37
			14	21.37
			14	21.37
27/09/2024	20:46:06.116	12		21.35
			12	21.35
			12	21.35
27/09/2024	20:45:20.634	50		21.345
			50	21.345
			50	21.345
27/09/2024	20:41:04.712	100		21.265
			100	21.265
			100	21.265
27/09/2024	20:37:17.454	1 460		21.25
			940	21.25
			470	21.25
			1 460	21.25
			50	21.25
27/09/2024	20:37:02.999	25		21.245
			4	21.245
			21	21.245
			25	21.245
27/09/2024	20:37:02.931	600		21.26
			500	21.26
			600	21.26
			100	21.26
27/09/2024	20:36:47.523	200		21.28
			200	21.28
			200	21.28
27/09/2024	20:34:27.344	200		21.265
			200	21.265
			200	21.265
27/09/2024	20:33:04.388	521		21.265
			521	21.265
			521	21.265
27/09/2024	20:31:39.892	50		21.265
			50	21.265
			50	21.265
27/09/2024	20:29:56.174	1 000		21.27
			1 000	21.27
			1 000	21.27
27/09/2024	20:29:38.598	250		21.27
			250	21.27
			250	21.27
27/09/2024	20:27:09.974	1 000		21.31
			1 000	21.31
			1 000	21.31
27/09/2024	20:27:05.937	4 000		21.31
			4 000	21.31
			4 000	21.31
27/09/2024	20:26:38.451	150		21.33
			150	21.33
			150	21.33
27/09/2024	20:26:11.642	50		21.335
			50	21.335
			50	21.335
27/09/2024	20:24:42.783	295		21.335
			295	21.335
			295	21.335
27/09/2024	20:24:35.209	625		21.335
			625	21.335
			625	21.335
27/09/2024	20:24:01.944	6		21.32
			6	21.32
			6	21.32
27/09/2024	20:23:55.619	375		21.335
			375	21.335
			375	21.335
27/09/2024	20:23:05.781	50		21.35
			50	21.35
			50	21.35
27/09/2024	20:22:41.760	4		21.35
			4	21.35
			4	21.35
27/09/2024	20:21:57.170	100		21.355
			100	21.355
			100	21.355
27/09/2024	20:20:23.134	500		21.355
			500	21.355
			500	21.355
27/09/2024	20:19:41.462	1 200		21.335
			1 200	21.335
			1 200	21.335
27/09/2024	20:17:18.774	500		21.355
			500	21.355
			500	21.355
27/09/2024	20:14:45.193	300		21.34
			300	21.34
			300	21.34
27/09/2024	20:14:37.164	1		21.37
			1	21.37
			1	21.37
27/09/2024	20:11:50.370	50		21.37
			50	21.37
			50	21.37
27/09/2024	20:11:11.529	6		21.37
			6	21.37
			6	21.37
27/09/2024	20:10:38.795	10		21.37
			10	21.37
			10	21.37
27/09/2024	20:10:28.996	500		21.37
			500	21.37
			500	21.37
27/09/2024	20:08:34.007	130		21.345
			130	21.345
			130	21.345
27/09/2024	20:08:19.646	30		21.345
			30	21.345
			30	21.345
27/09/2024	20:08:10.052	1		21.375
			1	21.375
			1	21.375
27/09/2024	20:07:54.058	2		21.355
			2	21.355
			2	21.355
27/09/2024	20:05:53.867	30		21.40
			30	21.40
			30	21.40
27/09/2024	20:04:14.326	10		21.42
			10	21.42
			10	21.42
27/09/2024	20:01:21.265	30		21.475
			30	21.475
			30	21.475
27/09/2024	20:00:46.555	15		21.465
			15	21.465
			15	21.465
27/09/2024	19:54:46.356	1 400		21.44
			1 400	21.44
			1 400	21.44
27/09/2024	19:52:57.552	282		21.45
			282	21.45
			282	21.45
27/09/2024	19:52:15.155	225		21.43
			225	21.43
			225	21.43
27/09/2024	19:47:20.010	1		21.42
			1	21.42
			1	21.42
27/09/2024	19:44:18.261	10		21.42
			10	21.42
			10	21.42
27/09/2024	19:42:17.068	50		21.41
			50	21.41
			50	21.41
27/09/2024	19:40:44.475	25		21.415
			25	21.415
			25	21.415
27/09/2024	19:39:43.859	5		21.40
			5	21.40
			5	21.40
27/09/2024	19:39:13.200	3		21.40
			3	21.40
			3	21.40
27/09/2024	19:35:21.769	200		21.43
			200	21.43
			200	21.43
27/09/2024	19:35:11.069	187		21.42
			187	21.42
			187	21.42
27/09/2024	19:31:29.966	50		21.41
			50	21.41
			50	21.41
27/09/2024	19:31:22.923	846		21.38
			116	21.38
			730	21.38
			846	21.38
27/09/2024	19:29:28.556	20		21.405
			20	21.405
			20	21.405
27/09/2024	19:29:13.684	1 000		21.425
			1 000	21.425
			1 000	21.425
27/09/2024	19:28:56.434	130		21.425
			130	21.425
			130	21.425
27/09/2024	19:28:17.371	28		21.405
			28	21.405
			28	21.405
27/09/2024	19:28:14.936	6		21.405
			6	21.405
			6	21.405
27/09/2024	19:21:22.749	30		21.38
			30	21.38
			30	21.38
27/09/2024	19:21:20.418	400		21.38
			400	21.38
			400	21.38
27/09/2024	19:20:40.377	3		21.39
			3	21.39
			3	21.39
27/09/2024	19:20:10.061	1		21.405
			1	21.405
			1	21.405
27/09/2024	19:19:16.774	1		21.425
			1	21.425
			1	21.425
27/09/2024	19:18:38.665	3		21.425
			3	21.425
			3	21.425
27/09/2024	19:15:57.778	233		21.41
			233	21.41
			233	21.41
27/09/2024	19:14:59.420	1		21.41
			1	21.41
			1	21.41
27/09/2024	19:14:52.791	1 100		21.41
			1 100	21.41
			1 100	21.41
27/09/2024	19:14:13.592	94		21.46
			94	21.46
			94	21.46
27/09/2024	19:13:54.524	140		21.46
			140	21.46
			140	21.46
27/09/2024	19:10:44.985	120		21.45
			120	21.45
			120	21.45
27/09/2024	19:05:21.339	25		21.505
			25	21.505
			25	21.505
27/09/2024	19:05:15.400	868		21.505
			868	21.505
			868	21.505
27/09/2024	19:04:15.263	1 500		21.475
			1 360	21.475
			140	21.475
			1 500	21.475
27/09/2024	19:03:25.656	13		21.505
			13	21.505
			13	21.505
27/09/2024	19:00:35.527	1 000		21.485
			1 000	21.485
			1 000	21.485
27/09/2024	18:59:54.536	93		21.48
			93	21.48
			93	21.48
27/09/2024	18:59:02.727	200		21.465
			200	21.465
			200	21.465
27/09/2024	18:57:52.767	1 000		21.45
			1 000	21.45
			1 000	21.45
27/09/2024	18:57:08.204	4 000		21.45
			4 000	21.45
			4 000	21.45
27/09/2024	18:55:47.378	1 000		21.45
			1 000	21.45
			1 000	21.45
27/09/2024	18:50:19.447	90		21.445
			90	21.445
			90	21.445
27/09/2024	18:50:01.788	10		21.44
			10	21.44
			10	21.44
27/09/2024	18:49:41.625	100		21.445
			100	21.445
			100	21.445
27/09/2024	18:48:50.483	37		21.44
			37	21.44
			37	21.44
27/09/2024	18:46:43.948	3		21.435
			3	21.435
			3	21.435
27/09/2024	18:45:02.048	69		21.41
			13	21.41
			69	21.41
			56	21.41
27/09/2024	18:39:21.021	4		21.415
			4	21.415
			4	21.415
27/09/2024	18:37:53.295	100		21.42
			100	21.42
			100	21.42
27/09/2024	18:37:51.429	8		21.42
			8	21.42
			8	21.42
27/09/2024	18:35:01.475	2		21.42
			2	21.42
			2	21.42
27/09/2024	18:34:28.631	250		21.42
			250	21.42
			250	21.42
27/09/2024	18:34:11.886	125		21.405
			125	21.405
			125	21.405
27/09/2024	18:31:30.382	10		21.445
			10	21.445
			10	21.445
27/09/2024	18:28:05.970	94		21.41
			94	21.41
			94	21.41
27/09/2024	18:27:19.391	5		21.395
			5	21.395
			5	21.395
27/09/2024	18:26:32.577	150		21.39
			150	21.39
			150	21.39
27/09/2024	18:25:02.341	150		21.35
			150	21.35
			150	21.35
27/09/2024	18:24:49.094	24		21.365
			24	21.365
			24	21.365
27/09/2024	18:24:21.825	100		21.325
			100	21.325
			100	21.325
27/09/2024	18:21:58.699	100		21.32
			100	21.32
			100	21.32
27/09/2024	18:20:25.993	550		21.35
			550	21.35
			550	21.35
27/09/2024	18:18:43.009	95		21.36
			95	21.36
			95	21.36
27/09/2024	18:18:28.887	1		21.37
			1	21.37
			1	21.37
27/09/2024	18:18:13.884	16		21.35
			16	21.35
			16	21.35
27/09/2024	18:17:02.818	100		21.36
			100	21.36
			100	21.36
27/09/2024	18:14:18.099	15		21.265
			15	21.265
			15	21.265
27/09/2024	18:13:45.982	250		21.265
			250	21.265
			250	21.265
27/09/2024	18:13:26.661	500		21.30
			500	21.30
			500	21.30
27/09/2024	18:12:10.064	50		21.305
			50	21.305
			50	21.305
27/09/2024	18:10:48.934	150		21.33
			150	21.33
			150	21.33
27/09/2024	18:08:56.188	200		21.335
			200	21.335
			200	21.335
27/09/2024	18:08:00.975	1		21.335
			1	21.335
			1	21.335
27/09/2024	18:04:02.465	1		21.32
			1	21.32
			1	21.32
27/09/2024	18:01:52.878	25		21.265
			25	21.265
			25	21.265
27/09/2024	18:00:17.105	500		21.30
			500	21.30
			500	21.30
27/09/2024	17:58:32.111	6 000		21.31
			5	21.31
			667	21.31
			6 000	21.31
			1 374	21.31
			3 954	21.31
27/09/2024	17:57:43.849	4 000		21.31
			4 000	21.31
			4 000	21.31
27/09/2024	17:57:21.490	26		21.35
			26	21.35
			26	21.35
27/09/2024	17:56:00.512	200		21.28
			200	21.28
			200	21.28
27/09/2024	17:52:25.078	50		21.29
			50	21.29
			50	21.29
27/09/2024	17:51:52.164	360		21.29
			360	21.29
			360	21.29
27/09/2024	17:50:48.835	2 000		21.30
			2 000	21.30
			2 000	21.30
27/09/2024	17:50:48.296	30		21.315
			30	21.315
			30	21.315
27/09/2024	17:49:40.257	3		21.31
			3	21.31
			3	21.31
27/09/2024	17:49:18.370	43		21.34
			43	21.34
			43	21.34
27/09/2024	17:48:41.984	200		21.375
			200	21.375
			200	21.375
27/09/2024	17:47:28.515	45		21.355
			45	21.355
			45	21.355
27/09/2024	17:45:43.407	250		21.365
			250	21.365
			250	21.365
27/09/2024	17:45:33.152	325		21.40
			325	21.40
			325	21.40
27/09/2024	17:43:43.057	177		21.365
			177	21.365
			177	21.365
27/09/2024	17:43:08.749	300		21.365
			300	21.365
			300	21.365
27/09/2024	17:42:55.684	250		21.395
			250	21.395
			250	21.395
27/09/2024	17:42:42.455	150		21.395
			150	21.395
			150	21.395
27/09/2024	17:42:40.120	300		21.365
			300	21.365
			300	21.365
27/09/2024	17:42:39.921	81		21.365
			81	21.365
			81	21.365
27/09/2024	17:42:17.986	100		21.39
			100	21.39
			100	21.39
27/09/2024	17:42:16.471	450		21.39
			450	21.39
			450	21.39
27/09/2024	17:41:51.165	295		21.35
			295	21.35
			295	21.35
27/09/2024	17:41:38.555	100		21.35
			100	21.35
			100	21.35
27/09/2024	17:41:24.141	300		21.345
			300	21.345
			300	21.345
27/09/2024	17:41:21.343	7		21.345
			7	21.345
			7	21.345
27/09/2024	17:39:14.464	100		21.34
			100	21.34
			100	21.34
27/09/2024	17:37:58.729	100		21.265
			100	21.265
			100	21.265
27/09/2024	17:37:07.752	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	17:35:41.037	70		21.285
			70	21.285
			70	21.285
27/09/2024	17:35:02.317	35		21.325
			35	21.325
			35	21.325
27/09/2024	17:34:31.397	1 200		21.285
			50	21.285
			1 200	21.285
			400	21.285
			750	21.285
27/09/2024	17:34:26.445	372		21.32
			372	21.32
			372	21.32
27/09/2024	17:33:34.586	11		21.345
			11	21.345
			11	21.345
27/09/2024	17:31:51.719	100		21.33
			100	21.33
			100	21.33
27/09/2024	17:31:37.680	350		21.34
			350	21.34
			350	21.34
27/09/2024	17:31:26.128	23		21.35
			23	21.35
			23	21.35
27/09/2024	17:31:08.043	30		21.35
			30	21.35
			30	21.35
27/09/2024	17:29:54.017	400		21.375
			400	21.375
			400	21.375
27/09/2024	17:28:36.954	2 035		21.38
			2 035	21.38
			2 035	21.38
27/09/2024	17:28:20.565	35		21.38
			35	21.38
			35	21.38
27/09/2024	17:27:41.577	500		21.38
			500	21.38
			500	21.38
27/09/2024	17:27:33.819	200		21.375
			200	21.375
			200	21.375
27/09/2024	17:27:14.400	2 700		21.35
			2 700	21.35
			2 700	21.35
27/09/2024	17:27:06.570	1 000		21.35
			1 000	21.35
			1 000	21.35
27/09/2024	17:27:01.291	1 000		21.355
			1 000	21.355
			1 000	21.355
27/09/2024	17:26:42.891	500		21.37
			500	21.37
			500	21.37
27/09/2024	17:26:30.435	1 000		21.38
			1 000	21.38
			1 000	21.38
27/09/2024	17:25:57.817	10		21.38
			10	21.38
			10	21.38
27/09/2024	17:25:49.144	124		21.36
			124	21.36
			124	21.36
27/09/2024	17:24:21.082	45		21.39
			45	21.39
			45	21.39
27/09/2024	17:21:37.968	30		21.44
			30	21.44
			30	21.44
27/09/2024	17:20:58.120	449		21.38
			170	21.38
			279	21.38
			449	21.38
27/09/2024	17:19:32.748	1 300		21.39
			1 300	21.39
			1 300	21.39
27/09/2024	17:19:32.107	45		21.375
			45	21.375
			45	21.375
27/09/2024	17:19:21.462	17 335		21.40
			1 000	21.40
			8 562	21.40
			3 773	21.40
			4 000	21.40
			17 335	21.40
27/09/2024	17:19:08.873	4 000		21.40
			3 785	21.40
			115	21.40
			4 000	21.40
			100	21.40
27/09/2024	17:18:42.782	50		21.445
			50	21.445
			50	21.445
27/09/2024	17:17:25.619	1 000		21.455
			1 000	21.455
			1 000	21.455
27/09/2024	17:16:46.807	250		21.45
			250	21.45
			250	21.45
27/09/2024	17:15:15.978	93		21.465
			93	21.465
			93	21.465
27/09/2024	17:14:55.112	84		21.44
			84	21.44
			84	21.44
27/09/2024	17:14:50.967	9		21.475
			9	21.475
			9	21.475
27/09/2024	17:14:22.770	35		21.48
			35	21.48
			35	21.48
27/09/2024	17:14:06.206	28		21.45
			28	21.45
			28	21.45
27/09/2024	17:12:58.126	265		21.455
			265	21.455
			265	21.455
27/09/2024	17:10:53.422	4		21.43
			4	21.43
			4	21.43
27/09/2024	17:10:37.762	2		21.465
			2	21.465
			2	21.465
27/09/2024	17:10:29.680	200		21.475
			200	21.475
			200	21.475
27/09/2024	17:10:13.721	99		21.455
			99	21.455
			99	21.455
27/09/2024	17:08:57.636	22		21.49
			22	21.49
			22	21.49
27/09/2024	17:08:44.475	20		21.49
			20	21.49
			20	21.49
27/09/2024	17:08:23.911	300		21.52
			300	21.52
			300	21.52
27/09/2024	17:07:59.567	20		21.49
			20	21.49
			20	21.49
27/09/2024	17:07:20.210	180		21.50
			180	21.50
			180	21.50
27/09/2024	17:06:14.485	20		21.48
			20	21.48
			20	21.48
27/09/2024	17:06:04.232	200		21.505
			200	21.505
			200	21.505
27/09/2024	17:06:04.156	200		21.505
			200	21.505
			200	21.505
27/09/2024	17:04:39.693	10		21.565
			10	21.565
			1	21.565
			9	21.565
27/09/2024	17:02:32.690	1 000		21.555
			1 000	21.555
			1 000	21.555
27/09/2024	17:02:31.031	35		21.555
			35	21.555
			35	21.555
27/09/2024	17:02:18.747	36		21.54
			36	21.54
			36	21.54
27/09/2024	17:00:35.436	136		21.545
			136	21.545
			136	21.545
27/09/2024	17:00:33.460	150		21.545
			150	21.545
			150	21.545
27/09/2024	17:00:30.504	164		21.545
			164	21.545
			164	21.545
27/09/2024	17:00:02.789	11		21.55
			11	21.55
			11	21.55
27/09/2024	16:59:57.422	200		21.535
			200	21.535
			200	21.535
27/09/2024	16:59:38.643	90		21.55
			90	21.55
			90	21.55
27/09/2024	16:59:25.985	25		21.555
			25	21.555
			25	21.555
27/09/2024	16:59:03.393	200		21.535
			200	21.535
			200	21.535
27/09/2024	16:58:51.860	65		21.535
			65	21.535
			65	21.535
27/09/2024	16:58:19.403	150		21.535
			150	21.535
			150	21.535
27/09/2024	16:57:41.677	306		21.525
			306	21.525
			306	21.525
27/09/2024	16:57:11.490	130		21.53
			130	21.53
			70	21.53
			60	21.53
27/09/2024	16:57:01.163	200		21.53
			200	21.53
			200	21.53
27/09/2024	16:56:17.508	200		21.55
			200	21.55
			200	21.55
27/09/2024	16:55:57.266	1		21.575
			1	21.575
			1	21.575
27/09/2024	16:55:38.008	850		21.58
			850	21.58
			850	21.58
27/09/2024	16:55:28.073	3		21.565
			3	21.565
			3	21.565
27/09/2024	16:55:07.191	250		21.585
			250	21.585
			250	21.585
27/09/2024	16:53:39.606	500		21.565
			500	21.565
			500	21.565
27/09/2024	16:50:58.663	4		21.52
			4	21.52
			4	21.52
27/09/2024	16:49:06.837	70		21.575
			70	21.575
			70	21.575
27/09/2024	16:48:52.224	50		21.575
			50	21.575
			50	21.575
27/09/2024	16:48:19.177	970		21.56
			970	21.56
			970	21.56
27/09/2024	16:47:40.951	124		21.55
			124	21.55
			124	21.55
27/09/2024	16:47:05.467	5		21.575
			5	21.575
			5	21.575
27/09/2024	16:46:35.220	2		21.52
			2	21.52
			2	21.52
27/09/2024	16:45:47.997	47		21.55
			47	21.55
			47	21.55
27/09/2024	16:44:36.508	120		21.555
			120	21.555
			120	21.555
27/09/2024	16:44:25.944	100		21.555
			100	21.555
			100	21.555
27/09/2024	16:43:31.839	279		21.55
			279	21.55
			279	21.55
27/09/2024	16:42:54.813	40		21.545
			40	21.545
			40	21.545
27/09/2024	16:42:43.486	200		21.545
			200	21.545
			200	21.545
27/09/2024	16:41:40.826	50		21.545
			50	21.545
			50	21.545
27/09/2024	16:41:06.816	25		21.515
			25	21.515
			25	21.515
27/09/2024	16:40:46.205	500		21.505
			500	21.505
			500	21.505
27/09/2024	16:40:43.964	200		21.53
			200	21.53
			200	21.53
27/09/2024	16:40:35.400	200		21.53
			200	21.53
			200	21.53
27/09/2024	16:40:18.580	2 025		21.50
			2 025	21.50
			2 025	21.50
27/09/2024	16:39:58.447	400		21.515
			400	21.515
			400	21.515
27/09/2024	16:39:35.665	135		21.495
			135	21.495
			135	21.495
27/09/2024	16:39:04.406	1		21.47
			1	21.47
			1	21.47
27/09/2024	16:38:43.577	4 000		21.495
			4 000	21.495
			4 000	21.495
27/09/2024	16:37:45.299	1 000		21.47
			1 000	21.47
			1 000	21.47
27/09/2024	16:37:08.647	100		21.44
			100	21.44
			100	21.44
27/09/2024	16:36:45.739	300		21.415
			300	21.415
			300	21.415
27/09/2024	16:36:42.100	1 000		21.43
			1 000	21.43
			1 000	21.43
27/09/2024	16:36:17.649	500		21.42
			500	21.42
			500	21.42
27/09/2024	16:35:33.891	500		21.435
			500	21.435
			500	21.435
27/09/2024	16:35:24.012	37		21.395
			37	21.395
			37	21.395
27/09/2024	16:35:16.383	500		21.395
			500	21.395
			500	21.395
27/09/2024	16:35:07.777	152		21.355
			152	21.355
			152	21.355
27/09/2024	16:35:07.676	10		21.355
			10	21.355
			10	21.355
27/09/2024	16:34:57.156	3 000		21.37
			200	21.37
			2 000	21.37
			2 800	21.37
			1 000	21.37
27/09/2024	16:34:57.072	1 715		21.40
			185	21.40
			1 715	21.40
			1 530	21.40
27/09/2024	16:34:44.984	300		21.41
			300	21.41
			300	21.41
27/09/2024	16:34:41.334	200		21.41
			200	21.41
			200	21.41
27/09/2024	16:34:40.161	25		21.415
			25	21.415
			25	21.415
27/09/2024	16:34:32.614	10		21.435
			10	21.435
			10	21.435
27/09/2024	16:34:30.203	6		21.435
			6	21.435
			6	21.435
27/09/2024	16:32:11.663	10		21.45
			10	21.45
			10	21.45
27/09/2024	16:32:08.301	2 025		21.45
			2 025	21.45
			2 025	21.45
27/09/2024	16:31:42.950	50		21.47
			50	21.47
			50	21.47
27/09/2024	16:31:12.081	50		21.445
			50	21.445
			50	21.445
27/09/2024	16:31:09.059	180		21.435
			180	21.435
			180	21.435
27/09/2024	16:30:43.132	1 000		21.41
			1 000	21.41
			10	21.41
			990	21.41
27/09/2024	16:29:09.586	350		21.495
			350	21.495
			350	21.495
27/09/2024	16:29:04.753	250		21.48
			250	21.48
			250	21.48
27/09/2024	16:28:52.853	376		21.48
			376	21.48
			376	21.48
27/09/2024	16:28:44.132	2 700		21.50
			2 700	21.50
			500	21.50
			2 200	21.50
27/09/2024	16:28:24.611	23		21.525
			23	21.525
			23	21.525
27/09/2024	16:27:28.956	100		21.51
			100	21.51
			100	21.51
27/09/2024	16:26:57.608	5		21.52
			5	21.52
			5	21.52
27/09/2024	16:26:48.628	465		21.54
			465	21.54
			465	21.54
27/09/2024	16:26:26.536	75		21.515
			75	21.515
			75	21.515
27/09/2024	16:24:28.033	130		21.57
			130	21.57
			130	21.57
27/09/2024	16:23:48.412	2 000		21.565
			2 000	21.565
			2 000	21.565
27/09/2024	16:23:47.556	180		21.565
			180	21.565
			180	21.565
27/09/2024	16:23:45.173	100		21.53
			100	21.53
			100	21.53
27/09/2024	16:23:26.875	300		21.54
			300	21.54
			300	21.54
27/09/2024	16:21:31.681	120		21.55
			120	21.55
			120	21.55
27/09/2024	16:21:07.475	24		21.555
			24	21.555
			24	21.555
27/09/2024	16:20:55.619	400		21.50
			400	21.50
			400	21.50
27/09/2024	16:20:50.073	193		21.495
			193	21.495
			193	21.495
27/09/2024	16:20:28.053	23		21.47
			23	21.47
			23	21.47
27/09/2024	16:20:25.696	252		21.50
			252	21.50
			252	21.50
27/09/2024	16:20:19.359	2		21.505
			2	21.505
			2	21.505
27/09/2024	16:20:03.938	2		21.485
			2	21.485
			2	21.485
27/09/2024	16:19:48.709	240		21.485
			240	21.485
			240	21.485
27/09/2024	16:19:32.952	10		21.48
			10	21.48
			10	21.48
27/09/2024	16:19:31.294	400		21.50
			400	21.50
			400	21.50
27/09/2024	16:19:20.295	400		21.495
			400	21.495
			400	21.495
27/09/2024	16:18:26.442	2 000		21.50
			2 000	21.50
			2 000	21.50
27/09/2024	16:18:11.952	200		21.50
			200	21.50
			200	21.50
27/09/2024	16:18:11.597	660		21.50
			150	21.50
			660	21.50
			510	21.50
27/09/2024	16:18:01.204	160		21.52
			160	21.52
			160	21.52
27/09/2024	16:17:58.748	500		21.48
			500	21.48
			500	21.48
27/09/2024	16:17:58.663	500		21.48
			407	21.48
			500	21.48
			65	21.48
			28	21.48
27/09/2024	16:17:51.383	970		21.54
			970	21.54
			970	21.54
27/09/2024	16:17:34.974	400		21.545
			400	21.545
			400	21.545
27/09/2024	16:17:32.778	180		21.575
			180	21.575
			180	21.575
27/09/2024	16:17:01.830	50		21.56
			50	21.56
			50	21.56
27/09/2024	16:15:56.584	2 800		21.58
			2 800	21.58
			2 800	21.58
27/09/2024	16:15:49.517	500		21.55
			500	21.55
			500	21.55
27/09/2024	16:15:47.883	1 200		21.59
			1 200	21.59
			1 200	21.59
27/09/2024	16:15:22.764	3 020		21.60
			3 020	21.60
			3 020	21.60
27/09/2024	16:15:17.904	30		21.60
			30	21.60
			30	21.60
27/09/2024	16:15:05.896	500		21.60
			500	21.60
			500	21.60
27/09/2024	16:14:13.310	80		21.605
			80	21.605
			80	21.605
27/09/2024	16:13:54.277	10		21.635
			10	21.635
			10	21.635
27/09/2024	16:13:50.489	150		21.605
			150	21.605
			150	21.605

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: 48.005 / Ask: 48.065
Volume: 1 013 026
+6.19%

Top 5 Turnover

Realtime Quotes
Last Update:
27/09/2024 @ 21:23:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice