Robinhood Markets Inc. Cl.A

261

229

33.54

Date Time Volume Order Volume Price
21/11/2024 21:54:28.340 500   33.54
      500 33.54
      500 33.54
21/11/2024 21:53:12.699 200   33.57
      200 33.57
      200 33.57
21/11/2024 21:37:12.116 420   33.825
      420 33.825
      420 33.825
21/11/2024 21:30:18.252 50   33.995
      50 33.995
      50 33.995
21/11/2024 21:15:49.961 120   33.835
      120 33.835
      120 33.835
21/11/2024 21:14:20.998 120   33.85
      120 33.85
      120 33.85
21/11/2024 21:13:21.672 30   33.915
      30 33.915
      30 33.915
21/11/2024 21:11:35.044 50   33.90
      50 33.90
      50 33.90
21/11/2024 21:06:57.242 60   33.965
      60 33.965
      60 33.965
21/11/2024 21:02:13.692 25   34.005
      25 34.005
      25 34.005
21/11/2024 20:58:48.824 290   33.725
      290 33.725
      290 33.725
21/11/2024 20:52:31.949 1   33.815
      1 33.815
      1 33.815
21/11/2024 20:52:00.020 900   33.84
      900 33.84
      900 33.84
21/11/2024 20:51:59.968 900   33.84
      900 33.84
      900 33.84
21/11/2024 20:51:52.077 35   33.825
      35 33.825
      35 33.825
21/11/2024 20:51:43.320 150   33.915
      150 33.915
      150 33.915
21/11/2024 20:48:45.352 100   34.00
      100 34.00
      100 34.00
21/11/2024 20:38:40.500 4   34.285
      4 34.285
      4 34.285
21/11/2024 20:24:00.303 20   34.29
      20 34.29
      20 34.29
21/11/2024 20:23:40.754 200   34.355
      200 34.355
      200 34.355
21/11/2024 20:12:41.795 20   34.115
      20 34.115
      20 34.115
21/11/2024 20:12:03.237 20   34.075
      20 34.075
      20 34.075
21/11/2024 20:03:19.267 250   34.21
      250 34.21
      250 34.21
21/11/2024 20:01:47.766 100   34.255
      100 34.255
      100 34.255
21/11/2024 20:00:51.597 50   34.245
      50 34.245
      50 34.245
21/11/2024 19:58:06.675 170   34.255
      170 34.255
      170 34.255
21/11/2024 19:58:06.544 900   34.255
      900 34.255
      900 34.255
21/11/2024 19:58:06.384 900   34.255
      900 34.255
      900 34.255
21/11/2024 19:58:06.250 900   34.255
      900 34.255
      900 34.255
21/11/2024 19:57:02.781 900   34.175
      900 34.175
      900 34.175
21/11/2024 19:49:27.334 15   34.16
      15 34.16
      15 34.16
21/11/2024 19:42:17.431 120   34.115
      120 34.115
      120 34.115
21/11/2024 19:32:34.807 250   34.075
      250 34.075
      250 34.075
21/11/2024 19:32:33.934 53   34.15
      53 34.15
      53 34.15
21/11/2024 19:25:55.393 160   34.125
      160 34.125
      160 34.125
21/11/2024 19:15:45.293 50   34.00
      50 34.00
      50 34.00
21/11/2024 19:09:32.032 100   34.06
      100 34.06
      100 34.06
21/11/2024 19:04:05.803 160   34.01
      160 34.01
      160 34.01
21/11/2024 18:54:24.901 113   33.87
      113 33.87
      113 33.87
21/11/2024 18:45:42.113 400   33.875
      400 33.875
      400 33.875
21/11/2024 18:40:24.171 320   33.87
      320 33.87
      320 33.87
21/11/2024 18:36:50.637 100   33.925
      100 33.925
      100 33.925
21/11/2024 18:34:07.213 50   34.075
      50 34.075
      50 34.075
21/11/2024 18:28:17.816 200   34.03
      200 34.03
      200 34.03
21/11/2024 18:26:24.097 60   33.985
      60 33.985
      60 33.985
21/11/2024 18:18:20.197 165   33.87
      165 33.87
      165 33.87
21/11/2024 18:16:19.400 67   33.90
      67 33.90
      67 33.90
21/11/2024 18:03:03.809 116   34.17
      116 34.17
      116 34.17
21/11/2024 18:00:55.460 100   34.12
      100 34.12
      100 34.12
21/11/2024 17:59:56.184 125   34.13
      125 34.13
      125 34.13
21/11/2024 17:57:52.413 300   34.27
      300 34.27
      300 34.27
21/11/2024 17:54:27.149 113   34.26
      113 34.26
      113 34.26
21/11/2024 17:52:43.462 12   34.245
      12 34.245
      12 34.245
21/11/2024 17:49:48.993 58   34.315
      58 34.315
      58 34.315
21/11/2024 17:44:43.758 80   34.275
      80 34.275
      80 34.275
21/11/2024 17:42:17.400 50   34.325
      50 34.325
      50 34.325
21/11/2024 17:38:56.872 45   34.21
      45 34.21
      45 34.21
21/11/2024 17:34:20.171 43   34.27
      43 34.27
      43 34.27
21/11/2024 17:30:56.498 30   34.235
      30 34.235
      30 34.235
21/11/2024 17:29:12.711 150   34.33
      150 34.33
      150 34.33
21/11/2024 17:25:48.103 30   34.225
      30 34.225
      30 34.225
21/11/2024 17:23:06.513 74   34.26
      74 34.26
      74 34.26
21/11/2024 17:22:58.357 40   34.245
      40 34.245
      40 34.245
21/11/2024 17:17:24.410 60   34.115
      60 34.115
      60 34.115
21/11/2024 17:10:44.793 60   33.88
      60 33.88
      60 33.88
21/11/2024 17:09:55.222 300   34.005
      300 34.005
      300 34.005
21/11/2024 17:09:53.159 60   34.00
      60 34.00
      60 34.00
21/11/2024 17:01:33.123 5   34.115
      5 34.115
      5 34.115
21/11/2024 16:59:48.729 100   34.065
      100 34.065
      100 34.065
21/11/2024 16:56:37.771 50   34.035
      50 34.035
      50 34.035
21/11/2024 16:54:30.792 165   33.97
      165 33.97
      165 33.97
21/11/2024 16:53:54.018 50   33.85
      50 33.85
      50 33.85
21/11/2024 16:53:53.913 100   33.85
      50 33.85
      100 33.85
      50 33.85
21/11/2024 16:53:08.323 900   33.735
      900 33.735
      900 33.735
21/11/2024 16:51:36.173 59   33.705
      59 33.705
      59 33.705
21/11/2024 16:51:28.726 150   33.74
      150 33.74
      150 33.74
21/11/2024 16:51:03.492 50   33.72
      50 33.72
      50 33.72
21/11/2024 16:48:13.022 86   33.605
      86 33.605
      86 33.605
21/11/2024 16:45:36.611 1 000   33.235
      1 000 33.235
      1 000 33.235
21/11/2024 16:45:36.048 200   33.235
      200 33.235
      200 33.235
21/11/2024 16:41:10.650 260   33.00
      260 33.00
      100 33.00
      160 33.00
21/11/2024 16:40:37.860 85   32.91
      85 32.91
      85 32.91
21/11/2024 16:40:37.780 908   32.91
      150 32.91
      458 32.91
      908 32.91
      300 32.91
21/11/2024 16:40:37.685 100   33.00
      100 33.00
      100 33.00
21/11/2024 16:39:26.117 90   33.055
      7 33.055
      83 33.055
      90 33.055
21/11/2024 16:39:21.548 10   33.105
      10 33.105
      10 33.105
21/11/2024 16:38:45.303 60   33.235
      60 33.235
      60 33.235
21/11/2024 16:38:40.813 50   33.275
      50 33.275
      50 33.275
21/11/2024 16:37:50.533 100   33.15
      100 33.15
      100 33.15
21/11/2024 16:37:38.312 150   33.105
      150 33.105
      150 33.105
21/11/2024 16:35:00.439 30   33.325
      30 33.325
      30 33.325
21/11/2024 16:34:28.344 203   33.445
      100 33.445
      53 33.445
      153 33.445
      50 33.445
      50 33.445
21/11/2024 16:34:28.244 16   33.445
      16 33.445
      16 33.445
21/11/2024 16:34:28.152 100   33.60
      100 33.60
      100 33.60
21/11/2024 16:32:53.671 15   33.605
      15 33.605
      15 33.605
21/11/2024 16:32:47.606 900   33.615
      100 33.615
      900 33.615
      800 33.615
21/11/2024 16:32:11.943 20   33.705
      20 33.705
      20 33.705
21/11/2024 16:32:11.773 1 480   33.705
      1 480 33.705
      580 33.705
      900 33.705
21/11/2024 16:31:10.881 900   33.85
      900 33.85
      900 33.85
21/11/2024 16:30:52.906 190   33.905
      190 33.905
      190 33.905
21/11/2024 16:30:52.811 120   34.00
      20 34.00
      100 34.00
      120 34.00
21/11/2024 16:28:40.139 165   34.01
      165 34.01
      165 34.01
21/11/2024 16:28:24.824 143   34.20
      43 34.20
      143 34.20
      100 34.20
21/11/2024 16:28:09.704 30   34.205
      30 34.205
      30 34.205
21/11/2024 16:27:26.107 40   34.145
      40 34.145
      40 34.145
21/11/2024 16:26:24.607 143   34.38
      143 34.38
      143 34.38
21/11/2024 16:20:08.275 500   34.875
      500 34.875
      500 34.875
21/11/2024 16:13:35.342 150   34.54
      150 34.54
      150 34.54
21/11/2024 16:06:19.502 59   34.36
      59 34.36
      59 34.36
21/11/2024 16:03:53.181 15   34.52
      15 34.52
      15 34.52
21/11/2024 16:01:29.784 50   34.675
      50 34.675
      50 34.675
21/11/2024 15:58:29.828 5   34.63
      5 34.63
      5 34.63
21/11/2024 15:52:05.858 30   34.80
      30 34.80
      30 34.80
21/11/2024 15:49:57.761 290   34.83
      290 34.83
      290 34.83
21/11/2024 15:49:10.372 14   34.94
      14 34.94
      14 34.94
21/11/2024 15:47:56.659 100   34.735
      100 34.735
      100 34.735
21/11/2024 15:41:27.640 50   34.63
      50 34.63
      50 34.63
21/11/2024 15:39:25.266 145   34.40
      145 34.40
      145 34.40
21/11/2024 15:38:22.922 25   34.705
      25 34.705
      25 34.705
21/11/2024 15:31:54.189 30   35.02
      30 35.02
      30 35.02
21/11/2024 15:30:34.762 100   34.815
      25 34.815
      75 34.815
      100 34.815
21/11/2024 15:28:06.703 160   35.315
      160 35.315
      152 35.315
      8 35.315
21/11/2024 15:18:23.221 7   35.71
      7 35.71
      7 35.71
21/11/2024 14:59:59.668 20   35.65
      20 35.65
      20 35.65
21/11/2024 14:54:32.402 230   35.67
      230 35.67
      230 35.67
21/11/2024 14:51:57.615 88   35.615
      88 35.615
      88 35.615
21/11/2024 14:41:33.742 45   35.96
      45 35.96
      45 35.96
21/11/2024 14:38:48.457 100   35.865
      100 35.865
      100 35.865
21/11/2024 14:38:45.257 70   35.865
      70 35.865
      70 35.865
21/11/2024 14:33:28.973 300   36.17
      200 36.17
      100 36.17
      200 36.17
      100 36.17
21/11/2024 14:32:06.448 450   36.00
      100 36.00
      300 36.00
      450 36.00
      50 36.00
21/11/2024 14:31:12.848 5   35.995
      5 35.995
      5 35.995
21/11/2024 14:28:22.978 15   35.805
      15 35.805
      15 35.805
21/11/2024 14:27:06.033 28   35.94
      28 35.94
      28 35.94
21/11/2024 14:27:05.960 68   35.94
      50 35.94
      18 35.94
      68 35.94
21/11/2024 14:22:44.964 15   35.725
      15 35.725
      15 35.725
21/11/2024 14:21:22.690 10   35.545
      10 35.545
      10 35.545
21/11/2024 14:19:12.294 140   35.775
      140 35.775
      140 35.775
21/11/2024 14:07:40.504 100   35.66
      100 35.66
      100 35.66
21/11/2024 14:00:35.883 100   35.67
      100 35.67
      100 35.67
21/11/2024 14:00:00.901 100   35.50
      100 35.50
      100 35.50
21/11/2024 13:48:44.160 14   35.585
      14 35.585
      14 35.585
21/11/2024 13:47:42.008 12   35.735
      12 35.735
      12 35.735
21/11/2024 13:46:09.732 200   35.75
      200 35.75
      200 35.75
21/11/2024 13:43:44.997 100   35.52
      100 35.52
      100 35.52
21/11/2024 13:39:57.063 15   35.69
      15 35.69
      15 35.69
21/11/2024 13:39:47.793 20   35.69
      20 35.69
      20 35.69
21/11/2024 13:33:28.239 3   35.70
      3 35.70
      3 35.70
21/11/2024 13:32:55.506 20   35.70
      20 35.70
      20 35.70
21/11/2024 13:25:31.386 38   35.46
      38 35.46
      38 35.46
21/11/2024 13:18:11.022 100   35.70
      100 35.70
      100 35.70
21/11/2024 13:14:47.819 566   35.50
      566 35.50
      566 35.50
21/11/2024 13:14:35.301 165   35.495
      165 35.495
      165 35.495
21/11/2024 13:14:21.621 460   35.50
      460 35.50
      460 35.50
21/11/2024 13:12:12.993 230   35.50
      230 35.50
      230 35.50
21/11/2024 13:08:12.722 30   35.495
      30 35.495
      30 35.495
21/11/2024 13:07:12.673 16   35.495
      16 35.495
      16 35.495
21/11/2024 13:03:12.224 100   35.37
      100 35.37
      100 35.37
21/11/2024 13:02:26.230 20   35.495
      20 35.495
      20 35.495
21/11/2024 12:59:40.614 15   35.48
      15 35.48
      15 35.48
21/11/2024 12:57:07.120 100   35.495
      100 35.495
      100 35.495
21/11/2024 12:54:14.079 30   35.495
      30 35.495
      30 35.495
21/11/2024 12:48:13.474 50   35.495
      50 35.495
      50 35.495
21/11/2024 12:46:58.562 50   35.495
      50 35.495
      50 35.495
21/11/2024 12:45:38.642 40   35.47
      40 35.47
      40 35.47
21/11/2024 12:45:20.072 460   35.475
      460 35.475
      460 35.475
21/11/2024 12:41:55.159 10   35.51
      10 35.51
      10 35.51
21/11/2024 12:37:14.139 500   35.48
      500 35.48
      500 35.48
21/11/2024 12:37:04.426 277   35.485
      277 35.485
      277 35.485
21/11/2024 12:37:03.310 166   35.485
      166 35.485
      166 35.485
21/11/2024 12:34:12.461 340   35.485
      340 35.485
      340 35.485
21/11/2024 12:30:41.718 100   35.50
      100 35.50
      100 35.50
21/11/2024 12:24:00.430 35   35.325
      35 35.325
      35 35.325
21/11/2024 12:22:28.703 85   35.525
      85 35.525
      85 35.525
21/11/2024 12:22:26.328 10   35.525
      10 35.525
      10 35.525
21/11/2024 12:22:15.185 140   35.53
      140 35.53
      140 35.53
21/11/2024 12:16:29.143 100   35.755
      100 35.755
      100 35.755
21/11/2024 12:11:28.737 425   35.73
      425 35.73
      425 35.73
21/11/2024 12:09:51.399 252   35.725
      252 35.725
      252 35.725
21/11/2024 12:09:44.973 450   35.63
      450 35.63
      450 35.63
21/11/2024 12:07:47.043 90   35.625
      90 35.625
      90 35.625
21/11/2024 12:07:19.483 1 175   35.40
      100 35.40
      75 35.40
      1 000 35.40
      1 175 35.40
21/11/2024 12:07:10.366 450   35.395
      450 35.395
      450 35.395
21/11/2024 12:03:26.265 141   35.385
      141 35.385
      141 35.385
21/11/2024 11:47:11.145 5   35.405
      5 35.405
      5 35.405
21/11/2024 11:42:54.654 75   35.405
      75 35.405
      75 35.405
21/11/2024 11:42:11.938 125   35.155
      125 35.155
      125 35.155
21/11/2024 11:38:31.177 1 000   35.37
      1 000 35.37
      1 000 35.37
21/11/2024 11:27:48.524 995   35.115
      995 35.115
      995 35.115
21/11/2024 11:27:35.799 560   35.11
      100 35.11
      560 35.11
      460 35.11
21/11/2024 11:20:43.258 187   35.35
      187 35.35
      187 35.35
21/11/2024 11:00:50.954 1 040   35.30
      1 040 35.30
      1 040 35.30
21/11/2024 11:00:33.132 460   35.405
      460 35.405
      460 35.405
21/11/2024 10:54:06.464 100   35.295
      100 35.295
      100 35.295
21/11/2024 10:49:43.377 10   35.295
      10 35.295
      10 35.295
21/11/2024 10:40:07.364 185   34.985
      185 34.985
      185 34.985
21/11/2024 10:38:18.432 630   35.295
      630 35.295
      630 35.295
21/11/2024 10:34:14.288 400   35.005
      400 35.005
      400 35.005
21/11/2024 10:30:19.722 492   35.00
      160 35.00
      40 35.00
      250 35.00
      22 35.00
      20 35.00
      492 35.00
21/11/2024 10:21:32.296 70   35.28
      70 35.28
      70 35.28
21/11/2024 10:11:20.023 125   35.295
      125 35.295
      125 35.295
21/11/2024 09:53:28.500 86   35.205
      86 35.205
      86 35.205
21/11/2024 09:53:19.923 40   35.295
      40 35.295
      40 35.295
21/11/2024 09:50:19.083 86   35.205
      86 35.205
      86 35.205
21/11/2024 09:50:13.866 150   35.295
      150 35.295
      150 35.295
21/11/2024 09:45:44.861 12   35.16
      12 35.16
      12 35.16
21/11/2024 09:38:35.821 10   35.295
      10 35.295
      10 35.295
21/11/2024 09:23:35.046 90   35.295
      90 35.295
      90 35.295
21/11/2024 09:18:37.070 15   35.295
      15 35.295
      15 35.295
21/11/2024 09:17:00.415 35   35.295
      35 35.295
      35 35.295
21/11/2024 09:11:49.313 10   35.295
      10 35.295
      10 35.295
21/11/2024 09:10:08.668 1   35.295
      1 35.295
      1 35.295
21/11/2024 09:08:47.756 3   35.295
      3 35.295
      3 35.295
21/11/2024 09:08:34.465 250   35.16
      250 35.16
      250 35.16
21/11/2024 09:08:29.373 300   35.295
      300 35.295
      160 35.295
      140 35.295
21/11/2024 08:58:31.875 35   35.16
      35 35.16
      35 35.16
21/11/2024 08:51:25.357 250   35.16
      250 35.16
      250 35.16
21/11/2024 08:51:18.749 250   35.16
      250 35.16
      250 35.16
21/11/2024 08:51:07.227 12   35.295
      12 35.295
      12 35.295
21/11/2024 08:48:25.584 75   35.095
      75 35.095
      75 35.095
21/11/2024 08:46:43.233 40   35.295
      40 35.295
      40 35.295
21/11/2024 08:36:44.131 141   35.295
      141 35.295
      141 35.295
21/11/2024 08:22:50.032 100   35.295
      100 35.295
      100 35.295
21/11/2024 08:17:49.308 5   35.295
      5 35.295
      5 35.295
21/11/2024 08:16:47.774 100   35.295
      100 35.295
      100 35.295
21/11/2024 08:16:29.773 300   35.295
      300 35.295
      300 35.295
21/11/2024 08:12:33.524 57   35.015
      57 35.015
      57 35.015
21/11/2024 08:07:34.347 60   35.325
      60 35.325
      60 35.325
21/11/2024 08:00:08.159 463   34.80
      2 34.80
      461 34.80
      120 34.80
      150 34.80
      100 34.80
      50 34.80
      43 34.80
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)