Take-Two Interactive Softw.Inc

72

68

203.45

Date Time Volume Order Volume Price
04/07/2025 20:34:32.190 10   203.45
      10 203.45
      10 203.45
04/07/2025 19:46:00.995 2   203.45
      2 203.45
      2 203.45
04/07/2025 19:35:28.801 1   203.45
      1 203.45
      1 203.45
04/07/2025 19:16:34.904 9   203.45
      9 203.45
      9 203.45
04/07/2025 18:36:05.518 1   203.60
      1 203.60
      1 203.60
04/07/2025 18:27:22.974 1   203.65
      1 203.65
      1 203.65
04/07/2025 17:46:28.610 1   203.60
      1 203.60
      1 203.60
04/07/2025 17:38:34.087 5   202.80
      5 202.80
      5 202.80
04/07/2025 17:02:08.270 20   203.70
      20 203.70
      20 203.70
04/07/2025 16:54:04.827 2   203.70
      2 203.70
      2 203.70
04/07/2025 16:53:44.863 5   203.70
      5 203.70
      5 203.70
04/07/2025 16:45:28.739 5   203.75
      5 203.75
      5 203.75
04/07/2025 16:45:28.691 3   203.75
      3 203.75
      3 203.75
04/07/2025 16:32:35.135 17   203.60
      17 203.60
      17 203.60
04/07/2025 16:28:35.473 5   203.50
      5 203.50
      5 203.50
04/07/2025 16:21:24.700 1   203.40
      1 203.40
      1 203.40
04/07/2025 16:19:18.037 12   202.55
      12 202.55
      12 202.55
04/07/2025 16:18:27.086 5   203.40
      5 203.40
      5 203.40
04/07/2025 16:17:00.797 2   203.45
      2 203.45
      2 203.45
04/07/2025 16:00:00.732 1   203.55
      1 203.55
      1 203.55
04/07/2025 15:59:28.590 1   203.50
      1 203.50
      1 203.50
04/07/2025 15:43:12.956 1   202.90
      1 202.90
      1 202.90
04/07/2025 15:28:19.797 5   203.65
      5 203.65
      5 203.65
04/07/2025 15:20:03.004 1   203.60
      1 203.60
      1 203.60
04/07/2025 15:08:02.037 5   203.65
      5 203.65
      5 203.65
04/07/2025 15:07:03.617 2   203.65
      2 203.65
      2 203.65
04/07/2025 15:02:30.494 2   203.75
      2 203.75
      2 203.75
04/07/2025 14:29:25.690 1   203.70
      1 203.70
      1 203.70
04/07/2025 14:27:39.053 1   203.65
      1 203.65
      1 203.65
04/07/2025 14:27:28.072 1   203.70
      1 203.70
      1 203.70
04/07/2025 13:29:44.685 12   203.35
      12 203.35
      12 203.35
04/07/2025 13:26:33.916 3   202.50
      3 202.50
      3 202.50
04/07/2025 13:25:55.388 1   203.35
      1 203.35
      1 203.35
04/07/2025 13:16:02.767 1   203.35
      1 203.35
      1 203.35
04/07/2025 13:08:54.152 3   203.15
      3 203.15
      3 203.15
04/07/2025 11:41:18.680 1   203.40
      1 203.40
      1 203.40
04/07/2025 11:37:52.024 13   203.25
      13 203.25
      13 203.25
04/07/2025 11:35:11.079 25   202.60
      2 202.60
      21 202.60
      25 202.60
      2 202.60
04/07/2025 11:14:40.115 1   203.40
      1 203.40
      1 203.40
04/07/2025 11:03:40.055 1   203.45
      1 203.45
      1 203.45
04/07/2025 11:00:47.589 10   203.45
      10 203.45
      10 203.45
04/07/2025 10:54:01.896 24   203.50
      24 203.50
      24 203.50
04/07/2025 10:51:18.986 2   203.05
      2 203.05
      2 203.05
04/07/2025 10:50:58.888 1   203.05
      1 203.05
      1 203.05
04/07/2025 10:50:50.124 1   203.05
      1 203.05
      1 203.05
04/07/2025 10:50:04.690 2   203.70
      2 203.70
      2 203.70
04/07/2025 10:43:09.380 12   203.05
      12 203.05
      12 203.05
04/07/2025 10:37:42.112 1   203.75
      1 203.75
      1 203.75
04/07/2025 10:31:49.799 3   203.75
      3 203.75
      3 203.75
04/07/2025 10:28:31.787 1   203.75
      1 203.75
      1 203.75
04/07/2025 10:20:28.537 10   203.05
      10 203.05
      10 203.05
04/07/2025 10:19:54.990 10   203.05
      10 203.05
      10 203.05
04/07/2025 10:15:37.433 10   203.05
      10 203.05
      10 203.05
04/07/2025 10:08:56.103 1   203.65
      1 203.65
      1 203.65
04/07/2025 09:45:49.280 2   203.80
      2 203.80
      2 203.80
04/07/2025 09:30:13.870 2   203.05
      2 203.05
      2 203.05
04/07/2025 09:19:11.294 5   203.55
      5 203.55
      5 203.55
04/07/2025 08:57:44.478 1   203.05
      1 203.05
      1 203.05
04/07/2025 08:54:51.343 5   203.05
      5 203.05
      5 203.05
04/07/2025 08:45:17.444 10   203.85
      10 203.85
      10 203.85
04/07/2025 08:45:03.479 1   203.85
      1 203.85
      1 203.85
04/07/2025 08:25:01.623 7   203.90
      7 203.90
      7 203.90
04/07/2025 08:05:38.467 2   203.90
      2 203.90
      2 203.90
04/07/2025 08:00:25.925 1   203.10
      1 203.10
      1 203.10
04/07/2025 08:00:13.669 13   204.00
      13 204.00
      13 204.00
04/07/2025 07:57:48.244 2   204.00
      2 204.00
      2 204.00
04/07/2025 07:52:04.597 4   204.00
      4 204.00
      4 204.00
04/07/2025 07:30:10.516 40   203.95
      40 203.95
      1 203.95
      33 203.95
      4 203.95
      2 203.95
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)