Tradegate Exchange

Intel Corp.

911

741

19.118

Date	Time	Volume	Order Volume	Price
18/09/2024	20:24:45.358	7		19.118
			7	19.118
			7	19.118
18/09/2024	20:23:29.309	261		19.10
			261	19.10
			261	19.10
18/09/2024	20:23:26.044	123		19.062
			123	19.062
			123	19.062
18/09/2024	20:21:42.299	2 000		19.10
			2 000	19.10
			2 000	19.10
18/09/2024	20:21:28.792	100		19.12
			100	19.12
			100	19.12
18/09/2024	20:21:17.460	300		19.112
			300	19.112
			300	19.112
18/09/2024	20:20:21.187	150		19.102
			150	19.102
			150	19.102
18/09/2024	20:20:02.999	526		19.094
			526	19.094
			526	19.094
18/09/2024	20:19:21.861	300		19.116
			300	19.116
			300	19.116
18/09/2024	20:19:21.400	27		19.104
			27	19.104
			27	19.104
18/09/2024	20:19:08.668	320		19.12
			320	19.12
			320	19.12
18/09/2024	20:18:29.257	75		19.098
			75	19.098
			75	19.098
18/09/2024	20:18:22.272	291		19.06
			291	19.06
			291	19.06
18/09/2024	20:17:58.541	2 000		19.06
			2 000	19.06
			2 000	19.06
18/09/2024	20:17:37.966	1 560		18.986
			1 560	18.986
			1 560	18.986
18/09/2024	20:15:26.509	20		18.944
			20	18.944
			20	18.944
18/09/2024	20:12:48.395	200		18.904
			200	18.904
			200	18.904
18/09/2024	20:12:30.839	465		18.896
			465	18.896
			465	18.896
18/09/2024	20:12:30.231	200		18.946
			200	18.946
			200	18.946
18/09/2024	20:09:52.533	70		19.042
			70	19.042
			70	19.042
18/09/2024	20:08:43.828	300		19.02
			300	19.02
			300	19.02
18/09/2024	20:07:36.430	150		19.136
			150	19.136
			150	19.136
18/09/2024	20:06:35.387	5		19.112
			5	19.112
			5	19.112
18/09/2024	20:05:13.661	450		19.096
			30	19.096
			450	19.096
			420	19.096
18/09/2024	20:04:28.686	200		19.096
			200	19.096
			200	19.096
18/09/2024	20:03:51.881	1 000		19.146
			1 000	19.146
			1 000	19.146
18/09/2024	20:03:47.194	2 250		19.166
			2 250	19.166
			2 250	19.166
18/09/2024	20:03:37.378	3 001		19.16
			3 001	19.16
			3 001	19.16
18/09/2024	20:02:02.922	70		19.282
			70	19.282
			70	19.282
18/09/2024	20:01:18.032	56		19.218
			56	19.218
			56	19.218
18/09/2024	20:01:01.148	25		19.20
			25	19.20
			25	19.20
18/09/2024	20:00:07.160	500		19.00
			500	19.00
			500	19.00
18/09/2024	20:00:06.470	200		18.99
			200	18.99
			200	18.99
18/09/2024	19:59:50.099	6		18.976
			6	18.976
			6	18.976
18/09/2024	19:58:34.055	2 000		18.976
			2 000	18.976
			2 000	18.976
18/09/2024	19:54:29.319	200		18.946
			200	18.946
			200	18.946
18/09/2024	19:52:42.520	1 770		18.932
			1 770	18.932
			1 770	18.932
18/09/2024	19:52:17.427	4 230		18.932
			4 230	18.932
			4 230	18.932
18/09/2024	19:48:55.635	6		18.958
			6	18.958
			6	18.958
18/09/2024	19:48:22.451	7		18.95
			7	18.95
			7	18.95
18/09/2024	19:47:06.782	10		18.968
			10	18.968
			10	18.968
18/09/2024	19:46:46.866	3 170		18.952
			3 170	18.952
			3 170	18.952
18/09/2024	19:44:44.817	50		18.926
			50	18.926
			50	18.926
18/09/2024	19:44:30.085	50		18.952
			50	18.952
			50	18.952
18/09/2024	19:43:23.611	27		18.926
			27	18.926
			27	18.926
18/09/2024	19:43:14.020	1 000		18.926
			1 000	18.926
			1 000	18.926
18/09/2024	19:40:17.960	41		18.92
			41	18.92
			41	18.92
18/09/2024	19:38:44.308	100		18.894
			100	18.894
			13	18.894
			87	18.894
18/09/2024	19:38:27.719	100		18.92
			100	18.92
			100	18.92
18/09/2024	19:37:17.478	133		18.936
			133	18.936
			133	18.936
18/09/2024	19:36:51.856	200		18.952
			200	18.952
			200	18.952
18/09/2024	19:33:05.327	52		18.928
			52	18.928
			52	18.928
18/09/2024	19:31:12.059	80		18.918
			80	18.918
			80	18.918
18/09/2024	19:31:07.673	50		18.918
			50	18.918
			50	18.918
18/09/2024	19:29:28.639	254		18.868
			254	18.868
			254	18.868
18/09/2024	19:26:14.837	8		18.888
			8	18.888
			8	18.888
18/09/2024	19:23:03.565	40		18.842
			40	18.842
			40	18.842
18/09/2024	19:22:44.585	350		18.816
			350	18.816
			350	18.816
18/09/2024	19:22:44.550	500		18.816
			500	18.816
			500	18.816
18/09/2024	19:22:15.120	655		18.85
			655	18.85
			655	18.85
18/09/2024	19:21:46.669	5		18.86
			5	18.86
			5	18.86
18/09/2024	19:15:45.932	100		18.88
			100	18.88
			100	18.88
18/09/2024	19:14:42.863	25		18.90
			25	18.90
			25	18.90
18/09/2024	19:11:58.868	50		18.876
			50	18.876
			50	18.876
18/09/2024	19:11:43.973	3		18.898
			3	18.898
			3	18.898
18/09/2024	19:07:57.485	80		18.928
			80	18.928
			80	18.928
18/09/2024	19:06:26.091	220		18.902
			220	18.902
			220	18.902
18/09/2024	19:04:16.961	27		18.91
			27	18.91
			27	18.91
18/09/2024	19:02:42.724	70		18.902
			70	18.902
			70	18.902
18/09/2024	19:02:18.108	280		18.912
			280	18.912
			280	18.912
18/09/2024	19:02:18.064	80		18.904
			80	18.904
			80	18.904
18/09/2024	19:01:27.121	60		18.95
			60	18.95
			60	18.95
18/09/2024	18:58:02.923	1 500		18.96
			1 500	18.96
			1 500	18.96
18/09/2024	18:57:09.466	5		18.988
			5	18.988
			5	18.988
18/09/2024	18:56:42.884	200		18.988
			200	18.988
			200	18.988
18/09/2024	18:55:32.471	130		18.94
			130	18.94
			130	18.94
18/09/2024	18:54:52.972	55		18.932
			55	18.932
			55	18.932
18/09/2024	18:53:30.561	120		18.938
			120	18.938
			120	18.938
18/09/2024	18:50:15.542	21		18.93
			21	18.93
			21	18.93
18/09/2024	18:48:57.683	125		18.916
			125	18.916
			125	18.916
18/09/2024	18:48:06.037	7		18.938
			7	18.938
			7	18.938
18/09/2024	18:46:38.486	55		18.90
			55	18.90
			55	18.90
18/09/2024	18:45:37.078	199		18.916
			199	18.916
			199	18.916
18/09/2024	18:44:56.231	380		18.934
			380	18.934
			380	18.934
18/09/2024	18:42:57.244	10		18.916
			10	18.916
			10	18.916
18/09/2024	18:41:26.568	23		18.932
			23	18.932
			23	18.932
18/09/2024	18:39:58.113	500		18.932
			500	18.932
			500	18.932
18/09/2024	18:35:49.105	35		18.912
			35	18.912
			35	18.912
18/09/2024	18:35:39.364	60		18.912
			60	18.912
			60	18.912
18/09/2024	18:35:14.792	20		18.912
			20	18.912
			20	18.912
18/09/2024	18:34:52.895	550		18.928
			550	18.928
			550	18.928
18/09/2024	18:33:25.424	9		18.904
			9	18.904
			9	18.904
18/09/2024	18:32:04.939	50		18.914
			50	18.914
			50	18.914
18/09/2024	18:30:52.834	60		18.912
			60	18.912
			60	18.912
18/09/2024	18:29:42.633	200		18.884
			200	18.884
			200	18.884
18/09/2024	18:29:24.181	2		18.894
			2	18.894
			2	18.894
18/09/2024	18:27:37.659	250		18.868
			250	18.868
			197	18.868
			53	18.868
18/09/2024	18:26:08.680	140		18.894
			140	18.894
			140	18.894
18/09/2024	18:25:16.148	3		18.866
			3	18.866
			3	18.866
18/09/2024	18:24:02.660	25		18.874
			25	18.874
			25	18.874
18/09/2024	18:23:44.677	280		18.866
			280	18.866
			280	18.866
18/09/2024	18:22:28.214	513		18.824
			513	18.824
			513	18.824
18/09/2024	18:21:15.302	100		18.824
			100	18.824
			100	18.824
18/09/2024	18:20:19.276	250		18.832
			250	18.832
			250	18.832
18/09/2024	18:19:43.089	250		18.816
			250	18.816
			250	18.816
18/09/2024	18:18:40.216	50		18.852
			50	18.852
			50	18.852
18/09/2024	18:14:50.163	540		18.79
			540	18.79
			540	18.79
18/09/2024	18:13:15.694	1 000		18.822
			1 000	18.822
			1 000	18.822
18/09/2024	18:12:36.051	9		18.796
			9	18.796
			9	18.796
18/09/2024	18:12:35.698	100		18.796
			100	18.796
			100	18.796
18/09/2024	18:12:10.497	212		18.822
			212	18.822
			212	18.822
18/09/2024	18:10:56.701	10		18.84
			10	18.84
			10	18.84
18/09/2024	18:09:40.245	70		18.834
			70	18.834
			70	18.834
18/09/2024	18:09:37.144	100		18.834
			100	18.834
			100	18.834
18/09/2024	18:08:25.434	107		18.84
			107	18.84
			107	18.84
18/09/2024	18:06:22.202	6		18.842
			6	18.842
			6	18.842
18/09/2024	18:06:20.359	19		18.816
			19	18.816
			19	18.816
18/09/2024	18:04:03.480	930		18.80
			30	18.80
			930	18.80
			800	18.80
			100	18.80
18/09/2024	18:03:31.142	10		18.816
			10	18.816
			10	18.816
18/09/2024	18:03:05.092	60		18.802
			60	18.802
			60	18.802
18/09/2024	18:02:56.943	100		18.816
			100	18.816
			100	18.816
18/09/2024	18:02:50.336	100		18.802
			100	18.802
			100	18.802
18/09/2024	17:59:58.935	200		18.838
			200	18.838
			200	18.838
18/09/2024	17:59:32.493	10		18.838
			10	18.838
			10	18.838
18/09/2024	17:59:00.114	90		18.82
			90	18.82
			90	18.82
18/09/2024	17:58:49.637	7		18.846
			7	18.846
			7	18.846
18/09/2024	17:58:01.395	334		18.848
			334	18.848
			334	18.848
18/09/2024	17:57:44.997	275		18.874
			275	18.874
			275	18.874
18/09/2024	17:56:52.102	8		18.874
			8	18.874
			8	18.874
18/09/2024	17:56:25.111	1		18.866
			1	18.866
			1	18.866
18/09/2024	17:56:18.157	190		18.856
			190	18.856
			190	18.856
18/09/2024	17:56:17.758	1 000		18.856
			1 000	18.856
			1 000	18.856
18/09/2024	17:56:05.596	105		18.874
			105	18.874
			105	18.874
18/09/2024	17:55:22.279	4		18.874
			4	18.874
			4	18.874
18/09/2024	17:55:17.437	150		18.874
			150	18.874
			150	18.874
18/09/2024	17:55:08.490	275		18.85
			275	18.85
			275	18.85
18/09/2024	17:53:24.051	60		18.85
			60	18.85
			60	18.85
18/09/2024	17:52:28.500	20		18.848
			20	18.848
			20	18.848
18/09/2024	17:50:58.188	50		18.848
			50	18.848
			50	18.848
18/09/2024	17:50:06.049	160		18.814
			160	18.814
			160	18.814
18/09/2024	17:49:23.276	33		18.798
			33	18.798
			33	18.798
18/09/2024	17:48:52.972	28		18.814
			28	18.814
			28	18.814
18/09/2024	17:48:48.868	150		18.79
			150	18.79
			150	18.79
18/09/2024	17:48:03.193	250		18.762
			200	18.762
			250	18.762
			50	18.762
18/09/2024	17:47:55.719	50		18.792
			50	18.792
			50	18.792
18/09/2024	17:47:24.263	2 914		18.80
			263	18.80
			1 000	18.80
			10	18.80
			11	18.80
			10	18.80
			60	18.80
			530	18.80
			235	18.80
			765	18.80
			2 914	18.80
			30	18.80
18/09/2024	17:46:43.351	470		18.80
			150	18.80
			70	18.80
			470	18.80
			50	18.80
			200	18.80
18/09/2024	17:46:43.322	765		18.80
			665	18.80
			765	18.80
			100	18.80
18/09/2024	17:46:43.190	213		18.81
			55	18.81
			213	18.81
			158	18.81
18/09/2024	17:46:43.061	15		18.82
			15	18.82
			15	18.82
18/09/2024	17:46:38.978	2 500		18.84
			2 500	18.84
			2 500	18.84
18/09/2024	17:44:57.898	20		18.84
			20	18.84
			20	18.84
18/09/2024	17:43:44.426	50		18.842
			50	18.842
			50	18.842
18/09/2024	17:43:44.397	565		18.85
			465	18.85
			100	18.85
			565	18.85
18/09/2024	17:43:18.143	565		18.852
			565	18.852
			565	18.852
18/09/2024	17:40:58.013	335		18.852
			335	18.852
			335	18.852
18/09/2024	17:40:42.546	565		18.852
			565	18.852
			565	18.852
18/09/2024	17:40:21.067	57		18.87
			57	18.87
			57	18.87
18/09/2024	17:40:17.017	16		18.87
			16	18.87
			16	18.87
18/09/2024	17:39:50.972	200		18.87
			200	18.87
			200	18.87
18/09/2024	17:39:06.330	500		18.89
			500	18.89
			500	18.89
18/09/2024	17:38:57.895	299		18.89
			299	18.89
			299	18.89
18/09/2024	17:38:35.658	1 000		18.87
			1 000	18.87
			500	18.87
			500	18.87
18/09/2024	17:38:35.463	130		18.87
			130	18.87
			130	18.87
18/09/2024	17:38:35.188	3 728		18.90
			1 000	18.90
			270	18.90
			262	18.90
			150	18.90
			10	18.90
			12	18.90
			100	18.90
			100	18.90
			3 728	18.90
			65	18.90
			75	18.90
			4	18.90
			5	18.90
			25	18.90
			1 650	18.90
18/09/2024	17:37:39.826	267		18.932
			267	18.932
			267	18.932
18/09/2024	17:37:07.718	19		18.93
			19	18.93
			19	18.93
18/09/2024	17:36:03.203	500		18.904
			500	18.904
			500	18.904
18/09/2024	17:34:44.029	500		18.92
			500	18.92
			500	18.92
18/09/2024	17:34:43.978	158		18.922
			158	18.922
			158	18.922
18/09/2024	17:32:16.606	50		18.924
			50	18.924
			50	18.924
18/09/2024	17:28:50.971	600		19.00
			300	19.00
			600	19.00
			300	19.00
18/09/2024	17:27:04.654	1 500		18.956
			1 500	18.956
			1 500	18.956
18/09/2024	17:26:57.392	20		18.934
			20	18.934
			20	18.934
18/09/2024	17:25:59.955	30		18.922
			30	18.922
			30	18.922
18/09/2024	17:25:43.396	1 000		18.922
			1 000	18.922
			1 000	18.922
18/09/2024	17:23:28.126	8		18.924
			8	18.924
			8	18.924
18/09/2024	17:23:24.134	519		18.904
			519	18.904
			519	18.904
18/09/2024	17:23:16.709	1 000		18.906
			1 000	18.906
			1 000	18.906
18/09/2024	17:23:12.695	150		18.926
			150	18.926
			150	18.926
18/09/2024	17:22:43.439	100		18.91
			100	18.91
			100	18.91
18/09/2024	17:22:43.212	3 001		18.92
			3 001	18.92
			100	18.92
			56	18.92
			2 845	18.92
18/09/2024	17:22:43.107	25		18.93
			25	18.93
			25	18.93
18/09/2024	17:22:37.234	700		18.932
			700	18.932
			700	18.932
18/09/2024	17:20:30.817	5		18.954
			5	18.954
			5	18.954
18/09/2024	17:19:46.560	165		18.956
			165	18.956
			165	18.956
18/09/2024	17:19:34.626	25		18.956
			25	18.956
			25	18.956
18/09/2024	17:18:16.523	575		18.946
			575	18.946
			575	18.946
18/09/2024	17:17:46.874	3 000		18.936
			3 000	18.936
			3 000	18.936
18/09/2024	17:17:46.812	200		18.936
			100	18.936
			200	18.936
			100	18.936
18/09/2024	17:16:53.309	7		18.978
			7	18.978
			7	18.978
18/09/2024	17:16:18.159	56		18.97
			56	18.97
			56	18.97
18/09/2024	17:16:09.425	200		18.978
			200	18.978
			200	18.978
18/09/2024	17:15:56.321	316		18.98
			316	18.98
			316	18.98
18/09/2024	17:15:15.704	222		19.002
			222	19.002
			222	19.002
18/09/2024	17:15:06.994	100		19.02
			100	19.02
			100	19.02
18/09/2024	17:14:40.081	111		19.008
			111	19.008
			111	19.008
18/09/2024	17:13:16.199	3 100		18.982
			3 100	18.982
			1 500	18.982
			1 600	18.982
18/09/2024	17:13:10.797	334		18.982
			284	18.982
			334	18.982
			50	18.982
18/09/2024	17:13:10.745	422		18.982
			422	18.982
			422	18.982
18/09/2024	17:13:10.683	422		18.982
			422	18.982
			422	18.982
18/09/2024	17:13:10.627	422		18.982
			422	18.982
			422	18.982
18/09/2024	17:13:10.485	1 810		19.00
			50	19.00
			75	19.00
			3	19.00
			13	19.00
			30	19.00
			1	19.00
			50	19.00
			1 810	19.00
			26	19.00
			5	19.00
			120	19.00
			600	19.00
			100	19.00
			32	19.00
			20	19.00
			100	19.00
			75	19.00
			50	19.00
			460	19.00
18/09/2024	17:11:06.252	5		19.022
			5	19.022
			5	19.022
18/09/2024	17:11:02.542	380		19.042
			380	19.042
			380	19.042
18/09/2024	17:10:43.299	100		19.042
			100	19.042
			100	19.042
18/09/2024	17:09:37.282	15		19.072
			15	19.072
			15	19.072
18/09/2024	17:08:37.245	100		19.068
			100	19.068
			100	19.068
18/09/2024	17:07:32.229	30		19.084
			30	19.084
			30	19.084
18/09/2024	17:07:01.097	15		19.10
			15	19.10
			15	19.10
18/09/2024	17:06:34.167	300		19.124
			300	19.124
			300	19.124
18/09/2024	17:06:13.586	156		19.124
			156	19.124
			156	19.124
18/09/2024	17:02:44.954	100		19.126
			100	19.126
			100	19.126
18/09/2024	17:02:24.501	100		19.12
			100	19.12
			100	19.12
18/09/2024	17:01:29.997	100		19.112
			100	19.112
			100	19.112
18/09/2024	16:59:51.713	15		19.084
			15	19.084
			15	19.084
18/09/2024	16:59:47.960	200		19.084
			200	19.084
			200	19.084
18/09/2024	16:56:35.899	3		19.084
			3	19.084
			3	19.084
18/09/2024	16:56:22.252	900		19.10
			900	19.10
			900	19.10
18/09/2024	16:53:10.462	283		19.076
			283	19.076
			283	19.076
18/09/2024	16:50:52.424	150		19.064
			150	19.064
			150	19.064
18/09/2024	16:50:11.077	566		19.10
			216	19.10
			566	19.10
			50	19.10
			300	19.10
18/09/2024	16:44:32.329	111		19.15
			111	19.15
			111	19.15
18/09/2024	16:43:26.599	42		19.152
			42	19.152
			42	19.152
18/09/2024	16:43:02.232	26		19.14
			26	19.14
			26	19.14
18/09/2024	16:41:16.998	48		19.102
			48	19.102
			48	19.102
18/09/2024	16:39:35.257	1 550		19.128
			1 550	19.128
			1 550	19.128
18/09/2024	16:38:02.004	2		19.132
			2	19.132
			2	19.132
18/09/2024	16:36:49.804	70		19.126
			70	19.126
			70	19.126
18/09/2024	16:36:46.150	5		19.126
			5	19.126
			5	19.126
18/09/2024	16:35:05.921	7		19.12
			7	19.12
			7	19.12
18/09/2024	16:33:58.105	1 600		19.124
			1 600	19.124
			1 600	19.124
18/09/2024	16:33:20.981	20		19.14
			20	19.14
			20	19.14
18/09/2024	16:31:40.190	70		19.076
			70	19.076
			70	19.076
18/09/2024	16:29:44.308	500		19.11
			500	19.11
			500	19.11
18/09/2024	16:29:07.105	240		19.136
			240	19.136
			240	19.136
18/09/2024	16:28:32.394	70		19.10
			70	19.10
			70	19.10
18/09/2024	16:27:52.275	600		19.08
			600	19.08
			600	19.08
18/09/2024	16:25:15.981	27		19.058
			27	19.058
			27	19.058
18/09/2024	16:24:40.103	3		19.022
			3	19.022
			3	19.022
18/09/2024	16:24:11.208	295		19.034
			295	19.034
			295	19.034
18/09/2024	16:23:34.516	870		19.032
			870	19.032
			870	19.032
18/09/2024	16:22:48.959	110		19.032
			110	19.032
			110	19.032
18/09/2024	16:22:48.581	5		19.032
			5	19.032
			5	19.032
18/09/2024	16:21:55.855	53		19.046
			53	19.046
			53	19.046
18/09/2024	16:20:58.543	13 132		19.002
			8 400	19.002
			220	19.002
			60	19.002
			100	19.002
			500	19.002
			37	19.002
			55	19.002
			13 132	19.002
			160	19.002
			500	19.002
			120	19.002
			1 330	19.002
			50	19.002
			1 600	19.002
18/09/2024	16:19:35.044	4 210		19.00
			770	19.00
			50	19.00
			4 210	19.00
			1 000	19.00
			20	19.00
			400	19.00
			150	19.00
			30	19.00
			200	19.00
			60	19.00
			75	19.00
			100	19.00
			53	19.00
			1 052	19.00
			200	19.00
			50	19.00
18/09/2024	16:19:14.013	78		19.02
			78	19.02
			78	19.02
18/09/2024	16:17:33.566	1 560		19.072
			1 560	19.072
			1 560	19.072
18/09/2024	16:14:35.849	54		19.046
			54	19.046
			54	19.046
18/09/2024	16:12:37.135	100		19.108
			100	19.108
			100	19.108
18/09/2024	16:12:17.498	5		19.052
			5	19.052
			5	19.052
18/09/2024	16:11:56.143	517		19.03
			85	19.03
			132	19.03
			517	19.03
			100	19.03
			200	19.03
18/09/2024	16:11:56.065	113		19.05
			13	19.05
			113	19.05
			100	19.05
18/09/2024	16:11:43.962	100		19.08
			100	19.08
			100	19.08
18/09/2024	16:10:52.410	1 250		19.106
			1 250	19.106
			1 250	19.106
18/09/2024	16:09:26.321	30		19.122
			30	19.122
			30	19.122
18/09/2024	16:08:44.569	1 350		19.10
			100	19.10
			1 350	19.10
			1 250	19.10
18/09/2024	16:08:42.231	1 280		19.11
			1 280	19.11
			1 280	19.11
18/09/2024	16:07:58.245	3		19.16
			3	19.16
			3	19.16
18/09/2024	16:06:22.254	410		19.15
			50	19.15
			410	19.15
			360	19.15
18/09/2024	16:05:19.240	62		19.17
			62	19.17
			62	19.17
18/09/2024	16:05:17.940	200		19.174
			200	19.174
			200	19.174
18/09/2024	16:04:50.978	50		19.182
			50	19.182
			50	19.182
18/09/2024	16:04:00.751	950		19.224
			950	19.224
			950	19.224
18/09/2024	16:01:45.806	400		19.198
			400	19.198
			400	19.198
18/09/2024	16:00:04.919	2 110		19.25
			2 110	19.25
			2 110	19.25
18/09/2024	16:00:01.268	11		19.272
			11	19.272
			11	19.272
18/09/2024	15:57:54.496	5		19.324
			5	19.324
			5	19.324
18/09/2024	15:55:49.771	190		19.29
			190	19.29
			190	19.29
18/09/2024	15:55:25.065	465		19.32
			465	19.32
			465	19.32
18/09/2024	15:54:55.293	135		19.354
			135	19.354
			135	19.354
18/09/2024	15:53:32.060	175		19.418
			175	19.418
			175	19.418
18/09/2024	15:53:18.216	2 000		19.42
			2 000	19.42
			2 000	19.42
18/09/2024	15:52:16.129	100		19.418
			100	19.418
			100	19.418
18/09/2024	15:50:37.299	100		19.35
			100	19.35
			100	19.35
18/09/2024	15:49:06.825	300		19.35
			300	19.35
			300	19.35
18/09/2024	15:49:02.944	2		19.334
			2	19.334
			2	19.334
18/09/2024	15:48:36.739	259		19.374
			259	19.374
			259	19.374
18/09/2024	15:45:37.501	120		19.524
			120	19.524
			120	19.524
18/09/2024	15:45:37.353	45		19.50
			45	19.50
			45	19.50
18/09/2024	15:45:22.002	56		19.46
			56	19.46
			56	19.46
18/09/2024	15:44:51.153	537		19.40
			537	19.40
			537	19.40
18/09/2024	15:43:52.544	15		19.43
			15	19.43
			15	19.43
18/09/2024	15:43:17.480	200		19.454
			200	19.454
			200	19.454
18/09/2024	15:39:58.405	30		19.30
			30	19.30
			30	19.30
18/09/2024	15:38:36.485	42		19.394
			42	19.394
			42	19.394
18/09/2024	15:38:35.887	6		19.394
			6	19.394
			6	19.394
18/09/2024	15:38:17.251	1 560		19.43
			1 560	19.43
			1 560	19.43
18/09/2024	15:37:30.433	300		19.448
			300	19.448
			300	19.448
18/09/2024	15:37:29.979	230		19.422
			230	19.422
			230	19.422
18/09/2024	15:36:42.810	1		19.35
			1	19.35
			1	19.35
18/09/2024	15:35:38.392	4		19.382
			4	19.382
			4	19.382
18/09/2024	15:34:31.878	519		19.364
			519	19.364
			519	19.364
18/09/2024	15:31:44.272	245		19.37
			245	19.37
			245	19.37
18/09/2024	15:31:43.471	126		19.35
			126	19.35
			126	19.35
18/09/2024	15:31:40.328	53		19.348
			53	19.348
			53	19.348
18/09/2024	15:31:40.235	70		19.342
			70	19.342
			70	19.342
18/09/2024	15:31:37.011	2 960		19.32
			2 960	19.32
			2 960	19.32
18/09/2024	15:31:21.916	50		19.31
			50	19.31
			50	19.31
18/09/2024	15:31:11.642	70		19.318
			70	19.318
			70	19.318
18/09/2024	15:30:29.408	500		19.266
			500	19.266
			500	19.266
18/09/2024	15:30:09.184	27		19.27
			27	19.27
			27	19.27

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

Siemens Energy AG

Bid: 31.35 / Ask: 31.49
Volume: 717 036
+3.60%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2024 @ 20:25:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice