Tradegate Exchange

British American Tobacco PLC

356

445

32.18

Date	Time	Volume	Order Volume	Price
26/07/2024	16:03:39.668	3 000		32.22
			3 000	32.22
			3 000	32.22
26/07/2024	16:00:32.773	200		32.20
			200	32.20
			200	32.20
26/07/2024	15:58:41.064	5 000		32.22
			5 000	32.22
			5 000	32.22
26/07/2024	15:58:32.844	5 000		32.23
			5 000	32.23
			5 000	32.23
26/07/2024	15:57:50.143	5 000		32.22
			5 000	32.22
			5 000	32.22
26/07/2024	15:57:07.062	200		32.19
			200	32.19
			200	32.19
26/07/2024	15:57:06.663	200		32.18
			200	32.18
			200	32.18
26/07/2024	15:55:45.213	5 000		32.23
			5 000	32.23
			5 000	32.23
26/07/2024	15:55:10.764	3 000		32.23
			3 000	32.23
			3 000	32.23
26/07/2024	15:54:54.538	3 000		32.22
			3 000	32.22
			3 000	32.22
26/07/2024	15:53:23.570	1 300		32.22
			1 300	32.22
			1 300	32.22
26/07/2024	15:49:08.845	6		32.22
			6	32.22
			6	32.22
26/07/2024	15:47:49.654	20		32.28
			20	32.28
			20	32.28
26/07/2024	15:47:11.767	135		32.23
			135	32.23
			135	32.23
26/07/2024	15:46:03.655	1		32.17
			1	32.17
			1	32.17
26/07/2024	15:42:12.268	156		32.18
			156	32.18
			156	32.18
26/07/2024	15:40:51.347	40		32.19
			40	32.19
			40	32.19
26/07/2024	15:40:13.521	7		32.19
			7	32.19
			7	32.19
26/07/2024	15:36:47.122	6		32.18
			6	32.18
			6	32.18
26/07/2024	15:35:48.302	9		32.25
			9	32.25
			9	32.25
26/07/2024	15:34:03.784	55		32.26
			55	32.26
			55	32.26
26/07/2024	15:32:39.954	38		32.19
			38	32.19
			38	32.19
26/07/2024	15:32:39.808	9		32.19
			9	32.19
			9	32.19
26/07/2024	15:29:33.043	111		32.25
			111	32.25
			111	32.25
26/07/2024	15:29:30.481	21		32.25
			21	32.25
			21	32.25
26/07/2024	15:29:25.244	60		32.32
			60	32.32
			60	32.32
26/07/2024	15:28:01.647	10		32.25
			10	32.25
			10	32.25
26/07/2024	15:27:58.745	55		32.25
			55	32.25
			55	32.25
26/07/2024	15:26:12.917	65		32.29
			65	32.29
			65	32.29
26/07/2024	15:24:29.491	90		32.32
			90	32.32
			90	32.32
26/07/2024	15:21:38.154	150		32.24
			150	32.24
			150	32.24
26/07/2024	15:19:32.839	100		32.30
			100	32.30
			20	32.30
			80	32.30
26/07/2024	15:16:07.166	30		32.29
			30	32.29
			30	32.29
26/07/2024	15:15:54.897	33		32.24
			33	32.24
			33	32.24
26/07/2024	15:12:59.555	30		32.26
			30	32.26
			30	32.26
26/07/2024	15:12:02.788	1 500		32.26
			500	32.26
			1 000	32.26
			1 500	32.26
26/07/2024	15:10:57.985	500		32.29
			500	32.29
			500	32.29
26/07/2024	15:07:43.804	3		32.34
			3	32.34
			3	32.34
26/07/2024	15:07:32.351	59		32.30
			59	32.30
			59	32.30
26/07/2024	15:07:09.374	375		32.29
			375	32.29
			375	32.29
26/07/2024	15:04:38.847	300		32.28
			300	32.28
			300	32.28
26/07/2024	14:58:56.198	100		32.33
			100	32.33
			100	32.33
26/07/2024	14:57:25.738	600		32.32
			600	32.32
			600	32.32
26/07/2024	14:56:44.003	30		32.32
			30	32.32
			30	32.32
26/07/2024	14:55:58.905	19		32.35
			19	32.35
			19	32.35
26/07/2024	14:52:03.847	100		32.33
			100	32.33
			100	32.33
26/07/2024	14:51:56.206	100		32.33
			100	32.33
			100	32.33
26/07/2024	14:48:21.563	1 300		32.33
			1 300	32.33
			1 300	32.33
26/07/2024	14:48:03.839	800		32.33
			800	32.33
			800	32.33
26/07/2024	14:47:28.191	500		32.33
			500	32.33
			500	32.33
26/07/2024	14:47:15.976	500		32.33
			500	32.33
			500	32.33
26/07/2024	14:45:31.893	200		32.30
			200	32.30
			200	32.30
26/07/2024	14:41:59.513	92		32.33
			92	32.33
			92	32.33
26/07/2024	14:33:29.014	677		32.34
			677	32.34
			677	32.34
26/07/2024	14:28:13.116	35		32.32
			35	32.32
			35	32.32
26/07/2024	14:27:06.761	10		32.37
			10	32.37
			10	32.37
26/07/2024	14:26:11.014	200		32.38
			200	32.38
			200	32.38
26/07/2024	14:26:02.602	200		32.38
			200	32.38
			200	32.38
26/07/2024	14:25:45.686	200		32.38
			200	32.38
			200	32.38
26/07/2024	14:25:20.655	200		32.38
			200	32.38
			200	32.38
26/07/2024	14:25:12.323	35		32.38
			35	32.38
			35	32.38
26/07/2024	14:24:53.023	200		32.38
			200	32.38
			200	32.38
26/07/2024	14:24:36.304	300		32.38
			300	32.38
			300	32.38
26/07/2024	14:24:14.050	61		32.38
			61	32.38
			61	32.38
26/07/2024	14:23:01.541	66		32.37
			66	32.37
			66	32.37
26/07/2024	14:17:30.586	10		32.37
			10	32.37
			10	32.37
26/07/2024	14:17:22.455	3		32.38
			3	32.38
			3	32.38
26/07/2024	14:08:30.655	56		32.32
			56	32.32
			56	32.32
26/07/2024	14:06:53.888	30		32.38
			30	32.38
			30	32.38
26/07/2024	14:04:47.445	70		32.33
			70	32.33
			70	32.33
26/07/2024	14:04:17.870	74		32.33
			74	32.33
			74	32.33
26/07/2024	14:02:34.763	14		32.33
			14	32.33
			14	32.33
26/07/2024	14:02:13.927	50		32.38
			50	32.38
			50	32.38
26/07/2024	14:02:08.244	6		32.38
			6	32.38
			6	32.38
26/07/2024	14:01:47.278	160		32.33
			160	32.33
			160	32.33
26/07/2024	13:57:27.963	90		32.38
			90	32.38
			90	32.38
26/07/2024	13:54:19.067	75		32.38
			75	32.38
			75	32.38
26/07/2024	13:52:16.077	125		32.36
			125	32.36
			125	32.36
26/07/2024	13:51:26.647	20		32.35
			20	32.35
			20	32.35
26/07/2024	13:48:52.887	547		32.30
			547	32.30
			547	32.30
26/07/2024	13:46:23.173	100		32.33
			100	32.33
			100	32.33
26/07/2024	13:45:56.834	1 300		32.33
			1 300	32.33
			1 300	32.33
26/07/2024	13:43:33.471	250		32.29
			250	32.29
			250	32.29
26/07/2024	13:40:41.771	500		32.31
			500	32.31
			500	32.31
26/07/2024	13:38:23.162	246		32.32
			246	32.32
			246	32.32
26/07/2024	13:38:17.626	35		32.33
			35	32.33
			35	32.33
26/07/2024	13:38:14.099	350		32.32
			350	32.32
			350	32.32
26/07/2024	13:38:13.939	350		32.31
			350	32.31
			350	32.31
26/07/2024	13:38:13.900	200		32.30
			200	32.30
			200	32.30
26/07/2024	13:37:56.653	1 300		32.30
			1 050	32.30
			1 300	32.30
			250	32.30
26/07/2024	13:37:52.813	65		32.29
			65	32.29
			65	32.29
26/07/2024	13:36:03.430	400		32.29
			400	32.29
			400	32.29
26/07/2024	13:34:31.526	300		32.26
			300	32.26
			300	32.26
26/07/2024	13:33:29.472	45		32.26
			45	32.26
			45	32.26
26/07/2024	13:33:12.303	100		32.26
			100	32.26
			100	32.26
26/07/2024	13:32:24.689	300		32.26
			300	32.26
			300	32.26
26/07/2024	13:28:16.103	49		32.24
			49	32.24
			49	32.24
26/07/2024	13:26:29.823	35		32.29
			35	32.29
			35	32.29
26/07/2024	13:26:18.059	20		32.24
			20	32.24
			20	32.24
26/07/2024	13:24:42.695	1 000		32.24
			1 000	32.24
			1 000	32.24
26/07/2024	13:24:09.243	30		32.29
			30	32.29
			30	32.29
26/07/2024	13:17:59.145	147		32.22
			147	32.22
			147	32.22
26/07/2024	13:13:25.058	411		32.29
			411	32.29
			411	32.29
26/07/2024	13:13:19.195	3		32.29
			3	32.29
			3	32.29
26/07/2024	13:09:50.612	1 300		32.29
			1 300	32.29
			1 300	32.29
26/07/2024	13:08:28.200	290		32.24
			290	32.24
			290	32.24
26/07/2024	13:06:26.437	100		32.24
			100	32.24
			100	32.24
26/07/2024	13:03:01.601	30		32.29
			30	32.29
			30	32.29
26/07/2024	13:01:46.274	4		32.29
			4	32.29
			4	32.29
26/07/2024	13:00:55.217	87		32.29
			87	32.29
			87	32.29
26/07/2024	13:00:11.223	1 000		32.26
			1 000	32.26
			1 000	32.26
26/07/2024	12:58:49.874	100		32.26
			100	32.26
			100	32.26
26/07/2024	12:57:51.367	10		32.28
			10	32.28
			10	32.28
26/07/2024	12:54:53.894	500		32.28
			500	32.28
			500	32.28
26/07/2024	12:54:20.551	409		32.26
			316	32.26
			93	32.26
			409	32.26
26/07/2024	12:53:36.770	100		32.29
			100	32.29
			100	32.29
26/07/2024	12:53:12.953	65		32.27
			65	32.27
			65	32.27
26/07/2024	12:51:55.946	60		32.29
			60	32.29
			60	32.29
26/07/2024	12:51:18.760	70		32.27
			70	32.27
			70	32.27
26/07/2024	12:51:00.301	40		32.27
			40	32.27
			40	32.27
26/07/2024	12:50:53.363	75		32.27
			75	32.27
			75	32.27
26/07/2024	12:49:38.141	4		32.29
			4	32.29
			4	32.29
26/07/2024	12:47:45.978	119		32.29
			119	32.29
			119	32.29
26/07/2024	12:42:52.279	467		32.26
			467	32.26
			467	32.26
26/07/2024	12:40:21.265	5		32.29
			5	32.29
			5	32.29
26/07/2024	12:35:06.064	200		32.29
			200	32.29
			200	32.29
26/07/2024	12:30:56.979	1		32.29
			1	32.29
			1	32.29
26/07/2024	12:30:18.337	10		32.24
			10	32.24
			10	32.24
26/07/2024	12:25:22.381	15		32.24
			15	32.24
			15	32.24
26/07/2024	12:25:04.769	700		32.25
			700	32.25
			700	32.25
26/07/2024	12:22:17.065	10		32.29
			10	32.29
			10	32.29
26/07/2024	12:20:06.203	250		32.29
			120	32.29
			130	32.29
			250	32.29
26/07/2024	12:18:01.561	50		32.29
			50	32.29
			50	32.29
26/07/2024	12:14:56.681	500		32.29
			50	32.29
			450	32.29
			500	32.29
26/07/2024	12:14:37.958	500		32.28
			500	32.28
			500	32.28
26/07/2024	12:13:06.210	250		32.22
			250	32.22
			250	32.22
26/07/2024	12:12:45.932	150		32.28
			150	32.28
			150	32.28
26/07/2024	12:09:22.190	500		32.28
			500	32.28
			500	32.28
26/07/2024	12:08:32.568	31		32.28
			18	32.28
			31	32.28
			13	32.28
26/07/2024	12:08:04.017	395		32.19
			395	32.19
			395	32.19
26/07/2024	12:06:23.696	16		32.28
			16	32.28
			16	32.28
26/07/2024	12:04:15.066	16		32.28
			16	32.28
			16	32.28
26/07/2024	11:58:13.116	200		32.19
			200	32.19
			200	32.19
26/07/2024	11:56:05.396	49		32.14
			49	32.14
			49	32.14
26/07/2024	11:54:19.332	1 300		32.20
			1 300	32.20
			1 300	32.20
26/07/2024	11:53:02.974	45		32.23
			45	32.23
			45	32.23
26/07/2024	11:52:11.396	200		32.21
			200	32.21
			200	32.21
26/07/2024	11:51:11.874	73		32.26
			73	32.26
			73	32.26
26/07/2024	11:48:38.712	12		32.23
			12	32.23
			12	32.23
26/07/2024	11:48:38.480	80		32.23
			80	32.23
			80	32.23
26/07/2024	11:46:07.072	300		32.24
			300	32.24
			300	32.24
26/07/2024	11:45:00.317	67		32.21
			67	32.21
			67	32.21
26/07/2024	11:44:21.485	80		32.21
			80	32.21
			80	32.21
26/07/2024	11:43:41.974	500		32.21
			500	32.21
			500	32.21
26/07/2024	11:41:11.650	143		32.21
			143	32.21
			143	32.21
26/07/2024	11:40:22.523	105		32.22
			105	32.22
			105	32.22
26/07/2024	11:36:52.613	200		32.22
			200	32.22
			200	32.22
26/07/2024	11:36:36.739	25		32.22
			25	32.22
			25	32.22
26/07/2024	11:30:54.095	100		32.27
			100	32.27
			100	32.27
26/07/2024	11:30:48.070	100		32.27
			100	32.27
			100	32.27
26/07/2024	11:27:48.300	800		32.27
			800	32.27
			800	32.27
26/07/2024	11:26:13.494	100		32.28
			100	32.28
			100	32.28
26/07/2024	11:25:31.828	550		32.24
			550	32.24
			550	32.24
26/07/2024	11:24:29.978	500		32.19
			100	32.19
			500	32.19
			400	32.19
26/07/2024	11:22:24.204	10		32.29
			10	32.29
			10	32.29
26/07/2024	11:17:01.297	7		32.29
			7	32.29
			7	32.29
26/07/2024	11:11:29.978	400		32.18
			400	32.18
			400	32.18
26/07/2024	11:05:32.543	14		32.20
			14	32.20
			14	32.20
26/07/2024	11:04:33.329	65		32.20
			65	32.20
			65	32.20
26/07/2024	11:04:29.383	7		32.25
			7	32.25
			7	32.25
26/07/2024	11:00:32.324	50		32.27
			50	32.27
			50	32.27
26/07/2024	10:59:41.071	30		32.25
			30	32.25
			30	32.25
26/07/2024	10:57:56.310	20		32.25
			20	32.25
			20	32.25
26/07/2024	10:56:31.945	78		32.27
			78	32.27
			78	32.27
26/07/2024	10:56:05.190	1 050		32.25
			1 050	32.25
			1 050	32.25
26/07/2024	10:53:18.136	50		32.25
			50	32.25
			50	32.25
26/07/2024	10:52:15.281	1 000		32.23
			1 000	32.23
			1 000	32.23
26/07/2024	10:51:35.032	180		32.23
			180	32.23
			180	32.23
26/07/2024	10:49:15.098	150		32.23
			150	32.23
			150	32.23
26/07/2024	10:49:02.619	500		32.28
			500	32.28
			500	32.28
26/07/2024	10:47:45.811	27		32.18
			27	32.18
			27	32.18
26/07/2024	10:47:11.672	300		32.23
			300	32.23
			300	32.23
26/07/2024	10:46:57.998	1 300		32.23
			1 300	32.23
			1 300	32.23
26/07/2024	10:46:01.258	1 300		32.24
			1 300	32.24
			1 300	32.24
26/07/2024	10:42:45.729	50		32.29
			50	32.29
			50	32.29
26/07/2024	10:42:43.508	500		32.29
			500	32.29
			500	32.29
26/07/2024	10:41:36.422	15		32.29
			15	32.29
			15	32.29
26/07/2024	10:40:34.266	60		32.29
			60	32.29
			60	32.29
26/07/2024	10:38:29.132	21		32.31
			21	32.31
			21	32.31
26/07/2024	10:38:17.585	230		32.30
			230	32.30
			230	32.30
26/07/2024	10:37:36.279	1 300		32.30
			33	32.30
			997	32.30
			1 300	32.30
			270	32.30
26/07/2024	10:35:43.460	250		32.29
			250	32.29
			250	32.29
26/07/2024	10:33:55.087	1 300		32.30
			1 300	32.30
			1 300	32.30
26/07/2024	10:27:10.348	700		32.28
			700	32.28
			700	32.28
26/07/2024	10:27:05.534	30		32.28
			30	32.28
			30	32.28
26/07/2024	10:25:05.011	55		32.25
			55	32.25
			55	32.25
26/07/2024	10:24:38.657	150		32.26
			150	32.26
			150	32.26
26/07/2024	10:24:14.087	60		32.28
			60	32.28
			60	32.28
26/07/2024	10:22:05.561	223		32.23
			223	32.23
			223	32.23
26/07/2024	10:21:44.909	1 200		32.25
			1 200	32.25
			1 200	32.25
26/07/2024	10:21:44.211	1 300		32.25
			1 300	32.25
			1 300	32.25
26/07/2024	10:21:43.855	1 300		32.25
			1 300	32.25
			1 300	32.25
26/07/2024	10:21:26.128	1 300		32.25
			1 300	32.25
			1 200	32.25
			100	32.25
26/07/2024	10:20:09.571	208		32.24
			208	32.24
			208	32.24
26/07/2024	10:19:56.935	40		32.24
			40	32.24
			40	32.24
26/07/2024	10:18:53.310	4		32.24
			4	32.24
			4	32.24
26/07/2024	10:18:39.668	100		32.24
			100	32.24
			100	32.24
26/07/2024	10:16:09.834	200		32.19
			200	32.19
			200	32.19
26/07/2024	10:16:01.665	150		32.24
			150	32.24
			150	32.24
26/07/2024	10:14:59.600	1 300		32.22
			1 300	32.22
			1 300	32.22
26/07/2024	10:14:44.931	46		32.24
			46	32.24
			46	32.24
26/07/2024	10:13:32.068	1 300		32.20
			1 300	32.20
			1 300	32.20
26/07/2024	10:13:31.167	70		32.20
			70	32.20
			70	32.20
26/07/2024	10:13:25.481	3		32.20
			3	32.20
			3	32.20
26/07/2024	10:13:20.846	200		32.19
			200	32.19
			200	32.19
26/07/2024	10:13:14.407	1 300		32.20
			1 300	32.20
			1 300	32.20
26/07/2024	10:11:35.677	5		32.25
			5	32.25
			5	32.25
26/07/2024	10:10:17.878	47		32.22
			47	32.22
			47	32.22
26/07/2024	10:09:39.424	130		32.23
			130	32.23
			130	32.23
26/07/2024	10:08:59.990	23		32.27
			23	32.27
			23	32.27
26/07/2024	10:08:48.642	399		32.21
			399	32.21
			399	32.21
26/07/2024	10:04:06.565	20		32.27
			20	32.27
			20	32.27
26/07/2024	10:03:52.694	8		32.29
			8	32.29
			8	32.29
26/07/2024	10:03:38.769	30		32.32
			30	32.32
			30	32.32
26/07/2024	10:03:28.627	30		32.32
			30	32.32
			30	32.32
26/07/2024	10:02:22.659	10		32.33
			10	32.33
			10	32.33
26/07/2024	10:02:07.210	400		32.33
			400	32.33
			400	32.33
26/07/2024	10:01:30.681	40		32.32
			40	32.32
			40	32.32
26/07/2024	10:00:38.352	40		32.31
			40	32.31
			40	32.31
26/07/2024	10:00:27.982	35		32.33
			35	32.33
			35	32.33
26/07/2024	10:00:27.856	61		32.33
			61	32.33
			61	32.33
26/07/2024	09:59:08.737	1 200		32.29
			1 200	32.29
			1 200	32.29
26/07/2024	09:58:52.087	1 300		32.29
			1 300	32.29
			1 300	32.29
26/07/2024	09:55:50.084	400		32.30
			50	32.30
			350	32.30
			400	32.30
26/07/2024	09:55:43.834	1 300		32.29
			1 300	32.29
			1 300	32.29
26/07/2024	09:55:33.449	500		32.28
			500	32.28
			500	32.28
26/07/2024	09:54:50.937	32		32.27
			32	32.27
			32	32.27
26/07/2024	09:53:54.646	1 000		32.26
			1 000	32.26
			1 000	32.26
26/07/2024	09:53:08.631	1 300		32.30
			1 300	32.30
			1 300	32.30
26/07/2024	09:52:45.791	400		32.26
			400	32.26
			400	32.26
26/07/2024	09:52:43.829	1 300		32.26
			1 300	32.26
			1 300	32.26
26/07/2024	09:52:13.967	1 300		32.26
			1 300	32.26
			1 300	32.26
26/07/2024	09:51:45.509	5 000		32.33
			5 000	32.33
			5 000	32.33
26/07/2024	09:51:38.157	2 100		32.33
			2 000	32.33
			100	32.33
			2 100	32.33
26/07/2024	09:51:27.667	300		32.28
			300	32.28
			300	32.28
26/07/2024	09:51:11.483	78		32.32
			78	32.32
			78	32.32
26/07/2024	09:50:27.085	50		32.32
			50	32.32
			50	32.32
26/07/2024	09:50:04.407	500		32.28
			500	32.28
			500	32.28
26/07/2024	09:48:05.017	245		32.30
			245	32.30
			20	32.30
			225	32.30
26/07/2024	09:47:41.183	1 300		32.28
			1 300	32.28
			1 100	32.28
			200	32.28
26/07/2024	09:46:49.764	10		32.25
			10	32.25
			10	32.25
26/07/2024	09:44:54.481	325		32.25
			325	32.25
			325	32.25
26/07/2024	09:43:52.541	28		32.24
			28	32.24
			28	32.24
26/07/2024	09:43:42.165	309		32.24
			309	32.24
			309	32.24
26/07/2024	09:43:05.422	130		32.27
			130	32.27
			130	32.27
26/07/2024	09:42:18.548	52		32.27
			52	32.27
			52	32.27
26/07/2024	09:41:36.784	25		32.27
			25	32.27
			25	32.27
26/07/2024	09:41:36.643	162		32.25
			60	32.25
			162	32.25
			52	32.25
			50	32.25
26/07/2024	09:41:17.139	110		32.24
			110	32.24
			110	32.24
26/07/2024	09:41:01.875	120		32.22
			120	32.22
			120	32.22
26/07/2024	09:41:00.658	200		32.21
			200	32.21
			200	32.21
26/07/2024	09:40:57.282	3		32.18
			3	32.18
			3	32.18
26/07/2024	09:40:52.578	50		32.18
			50	32.18
			50	32.18
26/07/2024	09:40:48.260	500		32.18
			500	32.18
			500	32.18
26/07/2024	09:40:10.257	6		32.17
			6	32.17
			6	32.17
26/07/2024	09:40:04.009	40		32.20
			40	32.20
			40	32.20
26/07/2024	09:39:19.193	11		32.20
			11	32.20
			11	32.20
26/07/2024	09:38:38.507	500		32.17
			500	32.17
			500	32.17
26/07/2024	09:33:53.915	130		32.20
			130	32.20
			130	32.20
26/07/2024	09:33:09.964	155		32.13
			155	32.13
			155	32.13
26/07/2024	09:32:20.588	10		32.13
			10	32.13
			10	32.13
26/07/2024	09:30:23.422	7		32.09
			7	32.09
			7	32.09
26/07/2024	09:27:45.797	100		32.16
			100	32.16
			100	32.16
26/07/2024	09:26:10.211	7		32.19
			7	32.19
			7	32.19
26/07/2024	09:20:43.750	449		32.19
			449	32.19
			449	32.19
26/07/2024	09:19:20.576	33		32.16
			33	32.16
			33	32.16
26/07/2024	09:18:31.806	450		32.22
			450	32.22
			450	32.22
26/07/2024	09:17:35.642	100		32.18
			100	32.18
			100	32.18
26/07/2024	09:17:00.985	31		32.24
			31	32.24
			31	32.24
26/07/2024	09:16:51.135	200		32.22
			200	32.22
			200	32.22
26/07/2024	09:16:30.848	30		32.20
			30	32.20
			30	32.20
26/07/2024	09:15:44.999	1 075		32.20
			225	32.20
			1 075	32.20
			600	32.20
			250	32.20
26/07/2024	09:14:24.308	40		32.13
			40	32.13
			40	32.13
26/07/2024	09:13:59.792	529		32.13
			529	32.13
			529	32.13
26/07/2024	09:13:47.755	45		32.17
			45	32.17
			45	32.17
26/07/2024	09:12:05.484	200		32.16
			200	32.16
			200	32.16
26/07/2024	09:10:53.002	100		32.16
			100	32.16
			100	32.16
26/07/2024	09:10:47.018	23		32.16
			23	32.16
			23	32.16
26/07/2024	09:08:55.072	100		32.07
			100	32.07
			100	32.07
26/07/2024	09:07:12.771	958		32.09
			958	32.09
			958	32.09
26/07/2024	09:07:06.516	34		32.08
			34	32.08
			34	32.08
26/07/2024	09:06:32.217	1 300		32.09
			1 000	32.09
			1 300	32.09
			300	32.09
26/07/2024	09:05:23.056	100		32.08
			100	32.08
			100	32.08
26/07/2024	09:05:12.863	1 000		32.05
			1 000	32.05
			1 000	32.05
26/07/2024	09:04:32.990	1 136		32.05
			100	32.05
			1 136	32.05
			500	32.05
			100	32.05
			436	32.05
26/07/2024	09:03:56.575	200		31.88
			200	31.88
			200	31.88
26/07/2024	09:03:18.157	33		31.98
			33	31.98
			33	31.98
26/07/2024	08:49:29.412	29		31.81
			29	31.81
			29	31.81
26/07/2024	08:43:48.392	10		31.98
			10	31.98
			10	31.98
26/07/2024	08:42:28.483	100		31.90
			100	31.90
			100	31.90
26/07/2024	08:42:07.438	200		31.90
			200	31.90
			200	31.90
26/07/2024	08:39:59.986	75		31.90
			75	31.90
			75	31.90
26/07/2024	08:36:25.036	137		31.85
			100	31.85
			137	31.85
			37	31.85
26/07/2024	08:36:24.835	200		31.85
			200	31.85
			200	31.85
26/07/2024	08:34:03.084	200		31.85
			200	31.85
			200	31.85
26/07/2024	08:33:16.246	100		31.85
			100	31.85
			100	31.85
26/07/2024	08:32:57.455	9		31.85
			9	31.85
			9	31.85
26/07/2024	08:31:16.878	50		31.85
			50	31.85
			50	31.85
26/07/2024	08:28:13.239	120		31.76
			120	31.76
			120	31.76
26/07/2024	08:25:36.999	35		31.85
			35	31.85
			35	31.85
26/07/2024	08:24:37.961	15		31.85
			15	31.85
			15	31.85
26/07/2024	08:23:33.463	500		31.80
			500	31.80
			500	31.80
26/07/2024	08:17:54.640	3 760		31.81
			500	31.81
			3 760	31.81
			3 260	31.81
26/07/2024	08:17:18.522	240		31.81
			240	31.81
			200	31.81
			40	31.81
26/07/2024	08:15:04.980	3		31.81
			3	31.81
			3	31.81
26/07/2024	08:13:13.348	2		31.81
			2	31.81
			2	31.81
26/07/2024	08:11:14.540	6		31.98
			6	31.98
			6	31.98
26/07/2024	08:08:04.151	17		32.00
			17	32.00
			17	32.00
26/07/2024	08:05:31.242	50		31.96
			50	31.96
			50	31.96
26/07/2024	08:01:51.551	80		32.00
			18	32.00
			62	32.00
			80	32.00
26/07/2024	08:00:48.302	1		32.00
			1	32.00
			1	32.00
26/07/2024	08:00:16.529	2		31.91
			2	31.91
			2	31.91
26/07/2024	08:00:07.715	564		32.00
			174	32.00
			20	32.00
			330	32.00
			40	32.00
			358	32.00
			200	32.00
			1	32.00
			5	32.00

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

VARTA AG

Bid: 2.15 / Ask: 2.21
Volume: 3 467 589
-0.27%

Top 5 Turnover

Realtime Quotes
Last Update:
26/07/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice