Super Micro Computer Inc.

667

583

29.69

       

Date Time Volume Order Volume Price
10/04/2025 21:46:38.634 398   29.69
      398 29.69
      398 29.69
10/04/2025 21:42:09.438 30   29.80
      30 29.80
      30 29.80
10/04/2025 21:40:10.249 200   30.00
      200 30.00
      200 30.00
10/04/2025 21:33:29.008 200   29.97
      200 29.97
      200 29.97
10/04/2025 21:26:23.076 1 200   30.08
      1 200 30.08
      1 200 30.08
10/04/2025 21:16:38.260 150   29.95
      150 29.95
      150 29.95
10/04/2025 21:14:44.668 738   30.03
      738 30.03
      738 30.03
10/04/2025 21:13:24.253 25   30.02
      25 30.02
      25 30.02
10/04/2025 21:11:41.635 25   29.94
      25 29.94
      25 29.94
10/04/2025 21:09:47.736 10   30.00
      10 30.00
      10 30.00
10/04/2025 20:54:41.312 35   30.14
      35 30.14
      35 30.14
10/04/2025 20:49:54.692 4   30.24
      4 30.24
      4 30.24
10/04/2025 20:47:26.565 350   30.09
      350 30.09
      350 30.09
10/04/2025 20:47:16.909 400   30.28
      400 30.28
      400 30.28
10/04/2025 20:41:30.825 200   30.30
      200 30.30
      200 30.30
10/04/2025 20:38:02.384 500   30.34
      500 30.34
      500 30.34
10/04/2025 20:37:58.919 1 500   30.34
      1 500 30.34
      1 500 30.34
10/04/2025 20:37:33.500 75   30.30
      75 30.30
      75 30.30
10/04/2025 20:35:41.336 18   30.26
      18 30.26
      18 30.26
10/04/2025 20:33:05.145 100   30.49
      100 30.49
      100 30.49
10/04/2025 20:32:00.499 200   30.48
      200 30.48
      200 30.48
10/04/2025 20:28:05.225 350   30.35
      350 30.35
      350 30.35
10/04/2025 20:26:11.839 7   30.35
      7 30.35
      7 30.35
10/04/2025 20:24:10.116 50   30.30
      50 30.30
      50 30.30
10/04/2025 20:20:58.042 600   30.16
      600 30.16
      600 30.16
10/04/2025 20:11:47.693 34   30.14
      34 30.14
      34 30.14
10/04/2025 20:09:30.703 150   30.20
      150 30.20
      150 30.20
10/04/2025 20:09:22.670 100   30.25
      100 30.25
      100 30.25
10/04/2025 20:08:25.369 364   30.41
      364 30.41
      364 30.41
10/04/2025 20:06:29.964 65   30.49
      65 30.49
      65 30.49
10/04/2025 20:06:22.697 100   30.50
      100 30.50
      100 30.50
10/04/2025 20:06:18.479 287   30.40
      287 30.40
      287 30.40
10/04/2025 20:05:39.026 50   30.59
      50 30.59
      50 30.59
10/04/2025 20:05:07.751 10   30.53
      10 30.53
      10 30.53
10/04/2025 20:01:52.472 204   30.20
      204 30.20
      204 30.20
10/04/2025 20:01:49.131 126   30.28
      126 30.28
      126 30.28
10/04/2025 20:00:40.190 300   30.14
      300 30.14
      300 30.14
10/04/2025 19:58:46.964 66   30.34
      66 30.34
      66 30.34
10/04/2025 19:58:01.112 65   30.26
      65 30.26
      65 30.26
10/04/2025 19:56:06.873 700   30.34
      700 30.34
      700 30.34
10/04/2025 19:50:18.016 200   30.23
      200 30.23
      200 30.23
10/04/2025 19:46:14.608 287   30.37
      287 30.37
      287 30.37
10/04/2025 19:44:38.560 80   30.17
      80 30.17
      80 30.17
10/04/2025 19:39:13.155 22   30.20
      22 30.20
      22 30.20
10/04/2025 19:34:34.781 9   30.03
      9 30.03
      9 30.03
10/04/2025 19:30:52.040 60   29.99
      60 29.99
      60 29.99
10/04/2025 19:29:34.405 1   30.03
      1 30.03
      1 30.03
10/04/2025 19:27:07.669 292   29.87
      292 29.87
      292 29.87
10/04/2025 19:25:01.099 300   29.75
      300 29.75
      300 29.75
10/04/2025 19:16:03.025 500   29.75
      500 29.75
      500 29.75
10/04/2025 19:15:14.659 292   29.64
      292 29.64
      292 29.64
10/04/2025 19:12:15.375 350   29.62
      350 29.62
      350 29.62
10/04/2025 19:11:53.422 50   29.80
      50 29.80
      50 29.80
10/04/2025 19:11:50.413 3   29.82
      3 29.82
      3 29.82
10/04/2025 19:11:07.566 66   29.82
      66 29.82
      66 29.82
10/04/2025 19:10:40.133 100   29.90
      100 29.90
      100 29.90
10/04/2025 19:07:33.079 100   30.11
      100 30.11
      100 30.11
10/04/2025 19:07:27.033 1 000   30.02
      1 000 30.02
      1 000 30.02
10/04/2025 19:07:18.159 1 500   30.02
      1 500 30.02
      1 500 30.02
10/04/2025 19:07:18.098 1 500   30.02
      1 500 30.02
      1 500 30.02
10/04/2025 19:04:07.627 287   30.15
      287 30.15
      287 30.15
10/04/2025 19:02:42.732 300   30.44
      300 30.44
      300 30.44
10/04/2025 19:02:11.182 100   30.30
      100 30.30
      100 30.30
10/04/2025 19:02:09.573 200   30.25
      200 30.25
      200 30.25
10/04/2025 19:01:46.212 204   29.99
      204 29.99
      204 29.99
10/04/2025 19:01:43.064 135   30.00
      135 30.00
      135 30.00
10/04/2025 19:01:25.149 50   30.01
      50 30.01
      50 30.01
10/04/2025 19:01:25.098 150   30.01
      150 30.01
      150 30.01
10/04/2025 19:01:24.982 150   30.01
      150 30.01
      150 30.01
10/04/2025 19:01:24.906 150   30.01
      150 30.01
      150 30.01
10/04/2025 19:01:21.562 400   30.10
      400 30.10
      400 30.10
10/04/2025 19:00:42.454 500   30.11
      500 30.11
      500 30.11
10/04/2025 19:00:12.008 330   30.04
      330 30.04
      330 30.04
10/04/2025 18:59:41.648 100   30.05
      100 30.05
      100 30.05
10/04/2025 18:57:19.974 1 454   29.81
      1 454 29.81
      1 454 29.81
10/04/2025 18:57:19.009 150   29.81
      150 29.81
      150 29.81
10/04/2025 18:56:18.168 287   29.88
      287 29.88
      287 29.88
10/04/2025 18:55:53.030 300   29.85
      300 29.85
      230 29.85
      70 29.85
10/04/2025 18:55:28.535 25   29.81
      25 29.81
      25 29.81
10/04/2025 18:54:14.507 84   29.82
      84 29.82
      84 29.82
10/04/2025 18:52:35.390 800   30.06
      800 30.06
      800 30.06
10/04/2025 18:51:47.264 200   30.06
      200 30.06
      200 30.06
10/04/2025 18:51:28.587 600   30.07
      600 30.07
      600 30.07
10/04/2025 18:51:28.491 1 500   30.07
      1 500 30.07
      1 500 30.07
10/04/2025 18:51:11.039 1 500   30.00
      1 500 30.00
      1 500 30.00
10/04/2025 18:45:34.982 4   29.75
      4 29.75
      4 29.75
10/04/2025 18:44:33.303 350   29.80
      350 29.80
      350 29.80
10/04/2025 18:41:18.164 30   29.80
      30 29.80
      30 29.80
10/04/2025 18:38:44.310 17   29.94
      17 29.94
      17 29.94
10/04/2025 18:38:19.586 15   29.98
      15 29.98
      15 29.98
10/04/2025 18:38:06.436 500   29.88
      500 29.88
      500 29.88
10/04/2025 18:37:44.066 33   30.00
      33 30.00
      33 30.00
10/04/2025 18:37:23.823 40   29.92
      40 29.92
      40 29.92
10/04/2025 18:37:20.758 149   30.00
      149 30.00
      149 30.00
10/04/2025 18:36:35.574 200   29.80
      200 29.80
      200 29.80
10/04/2025 18:35:28.324 36   29.82
      36 29.82
      36 29.82
10/04/2025 18:33:12.865 3   29.75
      3 29.75
      3 29.75
10/04/2025 18:32:50.537 1 000   29.72
      1 000 29.72
      1 000 29.72
10/04/2025 18:32:49.381 14   29.73
      14 29.73
      14 29.73
10/04/2025 18:32:42.395 70   29.83
      70 29.83
      70 29.83
10/04/2025 18:32:41.491 1 000   29.79
      1 000 29.79
      1 000 29.79
10/04/2025 18:32:29.996 200   29.75
      200 29.75
      200 29.75
10/04/2025 18:31:35.797 70   29.60
      70 29.60
      70 29.60
10/04/2025 18:30:54.927 700   29.49
      700 29.49
      700 29.49
10/04/2025 18:30:42.366 1 300   29.49
      1 300 29.49
      1 300 29.49
10/04/2025 18:30:32.427 200   29.40
      200 29.40
      200 29.40
10/04/2025 18:28:48.260 1   29.22
      1 29.22
      1 29.22
10/04/2025 18:25:42.799 20   29.23
      20 29.23
      20 29.23
10/04/2025 18:23:55.241 50   29.07
      50 29.07
      50 29.07
10/04/2025 18:23:30.190 150   29.10
      150 29.10
      150 29.10
10/04/2025 18:22:54.909 86   29.08
      86 29.08
      86 29.08
10/04/2025 18:22:22.013 50   29.03
      50 29.03
      50 29.03
10/04/2025 18:22:20.431 200   29.15
      200 29.15
      200 29.15
10/04/2025 18:20:22.108 100   29.28
      100 29.28
      100 29.28
10/04/2025 18:19:37.464 1 000   29.20
      1 000 29.20
      1 000 29.20
10/04/2025 18:19:28.104 1 000   29.22
      1 000 29.22
      1 000 29.22
10/04/2025 18:18:55.378 800   29.12
      800 29.12
      800 29.12
10/04/2025 18:15:33.966 400   29.40
      400 29.40
      400 29.40
10/04/2025 18:14:41.425 115   29.50
      115 29.50
      115 29.50
10/04/2025 18:14:25.617 200   29.55
      200 29.55
      200 29.55
10/04/2025 18:14:22.611 25   29.57
      25 29.57
      25 29.57
10/04/2025 18:14:04.603 90   29.60
      90 29.60
      90 29.60
10/04/2025 18:13:37.606 1 500   29.58
      1 500 29.58
      1 500 29.58
10/04/2025 18:13:22.194 1 500   29.60
      1 500 29.60
      1 500 29.60
10/04/2025 18:11:24.642 18   29.74
      18 29.74
      18 29.74
10/04/2025 18:10:17.189 20   29.80
      20 29.80
      20 29.80
10/04/2025 18:08:33.505 30   29.86
      30 29.86
      30 29.86
10/04/2025 18:07:59.202 50   29.87
      50 29.87
      50 29.87
10/04/2025 18:07:07.554 1 500   29.92
      1 500 29.92
      1 500 29.92
10/04/2025 18:07:04.269 1 500   29.90
      1 500 29.90
      1 500 29.90
10/04/2025 18:06:18.808 50   29.74
      50 29.74
      50 29.74
10/04/2025 18:02:52.695 1 500   30.05
      1 500 30.05
      1 500 30.05
10/04/2025 18:02:45.132 20   29.98
      20 29.98
      20 29.98
10/04/2025 18:01:36.892 85   29.99
      85 29.99
      85 29.99
10/04/2025 18:01:00.775 1 000   29.97
      1 000 29.97
      1 000 29.97
10/04/2025 18:00:52.345 1 000   30.03
      1 000 30.03
      1 000 30.03
10/04/2025 18:00:32.317 3   30.07
      3 30.07
      3 30.07
10/04/2025 17:58:28.597 2 850   29.85
      2 796 29.85
      2 850 29.85
      19 29.85
      20 29.85
      15 29.85
10/04/2025 17:58:17.250 150   30.02
      150 30.02
      150 30.02
10/04/2025 17:58:12.957 250   30.06
      250 30.06
      250 30.06
10/04/2025 17:56:10.534 700   30.20
      700 30.20
      700 30.20
10/04/2025 17:54:44.370 1 500   30.30
      1 500 30.30
      1 500 30.30
10/04/2025 17:54:44.298 1 500   30.30
      1 500 30.30
      1 500 30.30
10/04/2025 17:54:23.007 200   30.20
      200 30.20
      200 30.20
10/04/2025 17:54:10.083 50   30.10
      50 30.10
      50 30.10
10/04/2025 17:53:18.125 38   30.03
      38 30.03
      38 30.03
10/04/2025 17:52:58.254 406   29.98
      200 29.98
      406 29.98
      206 29.98
10/04/2025 17:52:39.175 30   29.97
      30 29.97
      30 29.97
10/04/2025 17:52:14.867 100   29.90
      100 29.90
      100 29.90
10/04/2025 17:51:54.461 20   29.91
      20 29.91
      20 29.91
10/04/2025 17:51:46.432 35   29.97
      35 29.97
      35 29.97
10/04/2025 17:51:19.708 880   29.95
      800 29.95
      50 29.95
      880 29.95
      30 29.95
10/04/2025 17:51:19.526 619   30.00
      100 30.00
      100 30.00
      619 30.00
      20 30.00
      70 30.00
      15 30.00
      14 30.00
      200 30.00
      100 30.00
10/04/2025 17:44:22.792 350   30.40
      350 30.40
      350 30.40
10/04/2025 17:44:12.317 1 000   30.40
      1 000 30.40
      1 000 30.40
10/04/2025 17:42:13.462 130   30.45
      130 30.45
      130 30.45
10/04/2025 17:41:10.909 200   30.57
      200 30.57
      200 30.57
10/04/2025 17:39:55.807 3   30.50
      3 30.50
      3 30.50
10/04/2025 17:37:55.226 15   30.54
      15 30.54
      15 30.54
10/04/2025 17:37:27.954 50   30.61
      50 30.61
      50 30.61
10/04/2025 17:34:21.685 20   30.41
      20 30.41
      20 30.41
10/04/2025 17:33:46.141 4 131   30.49
      4 131 30.49
      4 131 30.49
10/04/2025 17:33:34.638 1 500   30.50
      1 500 30.50
      1 500 30.50
10/04/2025 17:32:58.783 70   30.52
      70 30.52
      70 30.52
10/04/2025 17:32:06.370 6 500   30.49
      6 500 30.49
      5 000 30.49
      1 500 30.49
10/04/2025 17:32:05.974 1 500   30.49
      1 500 30.49
      1 500 30.49
10/04/2025 17:32:00.632 1 500   30.49
      1 500 30.49
      1 500 30.49
10/04/2025 17:31:54.274 1 500   30.49
      1 500 30.49
      1 500 30.49
10/04/2025 17:31:45.176 1 500   30.50
      31 30.50
      100 30.50
      369 30.50
      1 500 30.50
      1 000 30.50
10/04/2025 17:31:24.366 50   30.51
      50 30.51
      50 30.51
10/04/2025 17:30:55.745 200   30.59
      200 30.59
      200 30.59
10/04/2025 17:29:20.408 2 000   30.51
      2 000 30.51
      17 30.51
      1 983 30.51
10/04/2025 17:29:00.745 34   30.56
      34 30.56
      34 30.56
10/04/2025 17:25:52.269 4   30.71
      4 30.71
      4 30.71
10/04/2025 17:23:07.526 230   30.70
      230 30.70
      230 30.70
10/04/2025 17:22:30.282 100   30.75
      100 30.75
      100 30.75
10/04/2025 17:21:48.116 52   30.88
      52 30.88
      52 30.88
10/04/2025 17:21:23.638 120   30.88
      120 30.88
      120 30.88
10/04/2025 17:20:51.848 699   30.97
      699 30.97
      699 30.97
10/04/2025 17:02:03.226 5   30.75
      5 30.75
      5 30.75
10/04/2025 16:56:01.305 159   31.06
      159 31.06
      159 31.06
10/04/2025 16:55:54.570 250   31.08
      250 31.08
      250 31.08
10/04/2025 16:55:51.047 250   31.08
      250 31.08
      250 31.08
10/04/2025 16:48:25.156 80   31.10
      80 31.10
      80 31.10
10/04/2025 16:47:56.865 528   31.15
      528 31.15
      528 31.15
10/04/2025 16:47:16.738 1   31.22
      1 31.22
      1 31.22
10/04/2025 16:43:11.920 1 500   31.36
      1 500 31.36
      1 500 31.36
10/04/2025 16:43:09.136 50   31.39
      50 31.39
      50 31.39
10/04/2025 16:42:52.420 40   31.54
      40 31.54
      40 31.54
10/04/2025 16:42:08.061 1 500   31.30
      1 500 31.30
      1 500 31.30
10/04/2025 16:41:27.182 1 300   31.40
      1 300 31.40
      1 300 31.40
10/04/2025 16:40:23.033 225   31.23
      225 31.23
      225 31.23
10/04/2025 16:39:39.054 50   31.29
      50 31.29
      50 31.29
10/04/2025 16:39:17.646 50   31.32
      50 31.32
      50 31.32
10/04/2025 16:39:02.799 32   31.29
      32 31.29
      32 31.29
10/04/2025 16:36:35.249 400   31.31
      400 31.31
      400 31.31
10/04/2025 16:36:23.639 50   31.25
      50 31.25
      50 31.25
10/04/2025 16:34:26.494 25   31.35
      25 31.35
      25 31.35
10/04/2025 16:32:00.156 100   31.20
      100 31.20
      100 31.20
10/04/2025 16:31:24.111 210   31.15
      210 31.15
      210 31.15
10/04/2025 16:30:51.832 470   31.09
      470 31.09
      470 31.09
10/04/2025 16:28:41.135 100   31.07
      100 31.07
      100 31.07
10/04/2025 16:27:38.247 30   31.19
      30 31.19
      30 31.19
10/04/2025 16:26:05.951 400   31.10
      400 31.10
      400 31.10
10/04/2025 16:24:58.712 65   31.09
      65 31.09
      65 31.09
10/04/2025 16:24:50.375 10   31.10
      10 31.10
      10 31.10
10/04/2025 16:24:23.031 100   31.04
      100 31.04
      100 31.04
10/04/2025 16:21:03.353 20   30.92
      20 30.92
      20 30.92
10/04/2025 16:11:32.707 19   30.78
      19 30.78
      19 30.78
10/04/2025 16:11:04.173 165   30.74
      165 30.74
      165 30.74
10/04/2025 16:08:22.947 90   30.83
      90 30.83
      90 30.83
10/04/2025 16:06:38.131 100   31.00
      100 31.00
      100 31.00
10/04/2025 16:06:28.596 100   31.15
      100 31.15
      100 31.15
10/04/2025 16:06:11.282 3   31.14
      3 31.14
      3 31.14
10/04/2025 16:05:10.948 20   31.00
      20 31.00
      20 31.00
10/04/2025 16:04:46.770 1 500   31.03
      1 500 31.03
      1 500 31.03
10/04/2025 16:04:29.941 1 500   31.03
      1 500 31.03
      1 500 31.03
10/04/2025 16:01:49.346 100   30.73
      100 30.73
      100 30.73
10/04/2025 16:01:35.319 200   30.82
      200 30.82
      200 30.82
10/04/2025 16:00:31.775 200   30.97
      200 30.97
      200 30.97
10/04/2025 15:58:28.114 420   31.00
      120 31.00
      300 31.00
      420 31.00
10/04/2025 15:56:32.142 100   31.14
      100 31.14
      100 31.14
10/04/2025 15:54:51.244 200   31.10
      200 31.10
      200 31.10
10/04/2025 15:51:18.798 100   31.24
      100 31.24
      100 31.24
10/04/2025 15:51:14.291 3   31.25
      3 31.25
      3 31.25
10/04/2025 15:50:46.016 72   31.18
      72 31.18
      72 31.18
10/04/2025 15:49:30.064 130   31.35
      130 31.35
      130 31.35
10/04/2025 15:47:11.799 796   31.40
      796 31.40
      796 31.40
10/04/2025 15:47:07.065 50   31.36
      50 31.36
      50 31.36
10/04/2025 15:46:45.186 900   31.37
      900 31.37
      900 31.37
10/04/2025 15:45:44.240 1   31.19
      1 31.19
      1 31.19
10/04/2025 15:45:29.725 1 296   31.18
      1 296 31.18
      1 296 31.18
10/04/2025 15:45:12.224 400   31.20
      400 31.20
      400 31.20
10/04/2025 15:40:10.127 292   31.02
      292 31.02
      292 31.02
10/04/2025 15:39:13.937 3   31.12
      3 31.12
      3 31.12
10/04/2025 15:39:09.501 7   31.21
      7 31.21
      7 31.21
10/04/2025 15:38:13.888 1 000   31.11
      1 000 31.11
      1 000 31.11
10/04/2025 15:38:08.912 125   31.00
      125 31.00
      125 31.00
10/04/2025 15:38:03.971 1 000   31.03
      1 000 31.03
      1 000 31.03
10/04/2025 15:37:46.171 126   30.98
      50 30.98
      26 30.98
      126 30.98
      50 30.98
10/04/2025 15:37:46.051 320   31.00
      100 31.00
      320 31.00
      200 31.00
      20 31.00
10/04/2025 15:37:39.998 4   31.13
      4 31.13
      4 31.13
10/04/2025 15:37:15.928 585   31.12
      585 31.12
      585 31.12
10/04/2025 15:37:12.568 1 500   31.12
      1 500 31.12
      1 500 31.12
10/04/2025 15:36:59.139 80   31.30
      80 31.30
      80 31.30
10/04/2025 15:36:45.662 320   31.24
      320 31.24
      320 31.24
10/04/2025 15:36:45.533 1 115   31.30
      1 115 31.30
      1 115 31.30
10/04/2025 15:36:35.205 1 500   31.30
      1 385 31.30
      115 31.30
      1 500 31.30
10/04/2025 15:36:31.054 80   31.33
      80 31.33
      80 31.33
10/04/2025 15:36:12.652 47   31.33
      47 31.33
      47 31.33
10/04/2025 15:34:08.423 350   31.81
      350 31.81
      350 31.81
10/04/2025 15:33:12.081 100   31.80
      100 31.80
      100 31.80
10/04/2025 15:32:07.999 536   31.31
      536 31.31
      536 31.31
10/04/2025 15:32:01.370 1 500   31.31
      1 500 31.31
      464 31.31
      36 31.31
      1 000 31.31
10/04/2025 15:32:01.249 350   31.31
      350 31.31
      350 31.31
10/04/2025 15:31:21.675 1 400   31.70
      1 400 31.70
      1 000 31.70
      400 31.70
10/04/2025 15:30:29.199 110   31.71
      1 31.71
      110 31.71
      109 31.71
10/04/2025 15:28:00.164 500   31.70
      500 31.70
      500 31.70
10/04/2025 15:23:32.255 310   31.89
      310 31.89
      310 31.89
10/04/2025 15:18:36.131 1   31.85
      1 31.85
      1 31.85
10/04/2025 15:05:39.515 691   31.80
      691 31.80
      691 31.80
10/04/2025 15:05:28.227 300   31.83
      300 31.83
      300 31.83
10/04/2025 15:05:28.152 300   31.83
      300 31.83
      300 31.83
10/04/2025 15:04:37.358 50   31.83
      50 31.83
      50 31.83
10/04/2025 14:55:33.808 383   31.80
      383 31.80
      383 31.80
10/04/2025 14:55:27.341 300   31.80
      300 31.80
      300 31.80
10/04/2025 14:52:04.689 500   31.70
      500 31.70
      500 31.70
10/04/2025 14:51:48.132 100   31.73
      100 31.73
      100 31.73
10/04/2025 14:49:04.879 100   31.75
      100 31.75
      100 31.75
10/04/2025 14:32:53.450 240   32.11
      240 32.11
      240 32.11
10/04/2025 14:30:02.256 500   31.87
      500 31.87
      500 31.87
10/04/2025 14:30:01.834 250   31.87
      250 31.87
      250 31.87
10/04/2025 14:29:14.819 200   31.81
      200 31.81
      200 31.81
10/04/2025 14:27:44.738 10   31.81
      10 31.81
      10 31.81
10/04/2025 14:27:26.995 6   31.84
      6 31.84
      6 31.84
10/04/2025 14:12:39.205 70   31.89
      70 31.89
      70 31.89
10/04/2025 14:12:09.396 27   31.88
      27 31.88
      27 31.88
10/04/2025 14:05:03.589 500   31.99
      500 31.99
      500 31.99
10/04/2025 13:52:45.343 62   32.26
      62 32.26
      62 32.26
10/04/2025 13:50:12.007 100   32.33
      100 32.33
      100 32.33
10/04/2025 13:49:45.355 300   32.36
      300 32.36
      300 32.36
10/04/2025 13:49:04.410 100   32.36
      100 32.36
      100 32.36
10/04/2025 13:47:54.930 200   32.20
      200 32.20
      200 32.20
10/04/2025 13:47:54.311 500   32.20
      500 32.20
      500 32.20
10/04/2025 13:47:20.868 300   32.16
      300 32.16
      300 32.16
10/04/2025 13:43:50.874 300   32.13
      300 32.13
      300 32.13
10/04/2025 13:42:54.635 1 700   32.26
      1 700 32.26
      1 700 32.26
10/04/2025 13:42:06.825 300   32.27
      300 32.27
      300 32.27
10/04/2025 13:40:39.485 300   32.20
      300 32.20
      300 32.20
10/04/2025 13:40:35.247 1   32.16
      1 32.16
      1 32.16
10/04/2025 13:40:34.216 300   32.17
      300 32.17
      300 32.17
10/04/2025 13:39:44.670 77   32.16
      77 32.16
      77 32.16
10/04/2025 13:39:34.408 1   32.17
      1 32.17
      1 32.17
10/04/2025 13:39:16.106 400   32.16
      400 32.16
      400 32.16
10/04/2025 13:38:12.730 3   32.12
      3 32.12
      3 32.12
10/04/2025 13:38:07.596 2   32.21
      2 32.21
      2 32.21
10/04/2025 13:33:28.905 35   31.98
      35 31.98
      35 31.98
10/04/2025 13:33:18.630 100   32.00
      100 32.00
      100 32.00
10/04/2025 13:33:18.485 300   32.00
      300 32.00
      300 32.00
10/04/2025 13:33:18.274 300   32.00
      300 32.00
      300 32.00
10/04/2025 13:33:17.262 300   32.00
      300 32.00
      300 32.00
10/04/2025 13:33:10.665 300   32.01
      300 32.01
      300 32.01
10/04/2025 13:33:10.604 300   32.01
      300 32.01
      300 32.01
10/04/2025 13:32:45.632 83   31.98
      83 31.98
      83 31.98
10/04/2025 13:32:05.272 201   31.91
      201 31.91
      201 31.91
10/04/2025 13:26:59.386 60   32.01
      60 32.01
      60 32.01
10/04/2025 13:22:15.930 200   31.97
      200 31.97
      200 31.97
10/04/2025 13:22:09.884 100   31.97
      100 31.97
      100 31.97
10/04/2025 13:22:04.183 100   31.96
      100 31.96
      100 31.96
10/04/2025 13:22:03.379 100   31.96
      100 31.96
      100 31.96
10/04/2025 13:16:20.383 5   31.93
      5 31.93
      5 31.93
10/04/2025 13:14:40.977 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:40.273 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:39.571 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:38.766 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:38.164 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:37.459 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:36.654 1   31.85
      1 31.85
      1 31.85
10/04/2025 13:14:32.788 1 760   31.90
      3 31.90
      1 757 31.90
      1 760 31.90
10/04/2025 13:14:25.620 300   31.90
      300 31.90
      300 31.90
10/04/2025 13:13:27.517 300   31.91
      300 31.91
      300 31.91
10/04/2025 13:05:46.046 440   31.81
      440 31.81
      440 31.81
10/04/2025 13:03:27.925 500   31.76
      500 31.76
      500 31.76
10/04/2025 13:00:08.836 20   31.67
      20 31.67
      20 31.67

       

Copyright © 2025 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 CEST (UTC+2)