Tradegate Exchange

Super Micro Computer Inc.

662

570

816.60

Date	Time	Volume	Order Volume	Price
17/05/2024	21:58:56.045	1		816.60
			1	816.60
			1	816.60
17/05/2024	21:58:07.004	10		818.70
			10	818.70
			10	818.70
17/05/2024	21:56:38.584	1		819.00
			1	819.00
			1	819.00
17/05/2024	21:56:27.400	10		818.80
			10	818.80
			10	818.80
17/05/2024	21:56:21.530	50		818.80
			50	818.80
			50	818.80
17/05/2024	21:55:47.452	180		819.60
			180	819.60
			180	819.60
17/05/2024	21:55:09.242	17		819.10
			17	819.10
			17	819.10
17/05/2024	21:55:06.716	4		819.10
			4	819.10
			4	819.10
17/05/2024	21:54:00.533	10		818.80
			10	818.80
			10	818.80
17/05/2024	21:51:24.539	10		816.80
			10	816.80
			10	816.80
17/05/2024	21:49:53.063	3		815.40
			3	815.40
			3	815.40
17/05/2024	21:49:09.982	25		816.10
			25	816.10
			25	816.10
17/05/2024	21:43:44.475	3		818.30
			3	818.30
			3	818.30
17/05/2024	21:43:07.617	1		819.00
			1	819.00
			1	819.00
17/05/2024	21:42:33.596	2		820.30
			2	820.30
			2	820.30
17/05/2024	21:41:25.086	6		820.30
			6	820.30
			6	820.30
17/05/2024	21:37:32.132	3		821.50
			3	821.50
			3	821.50
17/05/2024	21:36:56.509	129		821.00
			89	821.00
			129	821.00
			40	821.00
17/05/2024	21:34:56.925	3		820.30
			3	820.30
			3	820.30
17/05/2024	21:34:15.444	2		820.00
			2	820.00
			2	820.00
17/05/2024	21:30:35.819	6		819.10
			6	819.10
			6	819.10
17/05/2024	21:28:49.268	50		818.80
			50	818.80
			50	818.80
17/05/2024	21:28:16.969	1		817.50
			1	817.50
			1	817.50
17/05/2024	21:27:15.924	15		820.40
			8	820.40
			7	820.40
			15	820.40
17/05/2024	21:21:33.347	10		819.80
			10	819.80
			10	819.80
17/05/2024	21:18:48.797	18		817.60
			18	817.60
			18	817.60
17/05/2024	21:16:54.230	6		818.10
			6	818.10
			6	818.10
17/05/2024	21:14:30.461	2		817.60
			2	817.60
			2	817.60
17/05/2024	21:12:41.440	40		816.10
			40	816.10
			40	816.10
17/05/2024	21:10:36.111	5		818.00
			5	818.00
			5	818.00
17/05/2024	21:08:32.878	1		815.20
			1	815.20
			1	815.20
17/05/2024	21:08:09.755	1		816.50
			1	816.50
			1	816.50
17/05/2024	21:07:18.711	10		817.30
			10	817.30
			10	817.30
17/05/2024	21:04:41.527	5		820.00
			5	820.00
			5	820.00
17/05/2024	21:04:36.092	9		820.10
			9	820.10
			9	820.10
17/05/2024	21:03:16.722	50		820.20
			50	820.20
			50	820.20
17/05/2024	21:02:29.089	4		820.20
			4	820.20
			4	820.20
17/05/2024	21:01:16.354	3		814.20
			3	814.20
			1	814.20
			2	814.20
17/05/2024	21:01:06.255	10		816.80
			10	816.80
			10	816.80
17/05/2024	21:00:54.030	2		816.90
			2	816.90
			2	816.90
17/05/2024	21:00:05.950	3		816.50
			3	816.50
			3	816.50
17/05/2024	20:59:39.830	30		816.80
			30	816.80
			30	816.80
17/05/2024	20:59:24.918	8		816.70
			8	816.70
			8	816.70
17/05/2024	20:58:34.161	20		816.90
			20	816.90
			20	816.90
17/05/2024	20:56:55.327	9		815.30
			9	815.30
			9	815.30
17/05/2024	20:54:51.103	1		813.90
			1	813.90
			1	813.90
17/05/2024	20:49:34.100	2		809.90
			2	809.90
			2	809.90
17/05/2024	20:47:52.787	2		810.70
			2	810.70
			2	810.70
17/05/2024	20:47:30.550	2		810.40
			2	810.40
			2	810.40
17/05/2024	20:46:53.653	3		810.20
			3	810.20
			3	810.20
17/05/2024	20:45:03.218	17		809.10
			17	809.10
			17	809.10
17/05/2024	20:44:50.323	3		809.10
			3	809.10
			1	809.10
			2	809.10
17/05/2024	20:39:30.168	10		812.00
			10	812.00
			10	812.00
17/05/2024	20:37:40.996	9		812.10
			9	812.10
			9	812.10
17/05/2024	20:36:58.269	3		813.50
			3	813.50
			3	813.50
17/05/2024	20:36:04.710	4		811.00
			4	811.00
			4	811.00
17/05/2024	20:34:45.648	20		810.10
			20	810.10
			20	810.10
17/05/2024	20:33:58.817	5		812.20
			5	812.20
			5	812.20
17/05/2024	20:31:14.715	13		812.40
			13	812.40
			13	812.40
17/05/2024	20:30:30.121	2		810.60
			2	810.60
			2	810.60
17/05/2024	20:28:51.499	2		809.80
			2	809.80
			2	809.80
17/05/2024	20:27:53.967	350		810.80
			350	810.80
			350	810.80
17/05/2024	20:23:16.882	80		807.00
			70	807.00
			10	807.00
			80	807.00
17/05/2024	20:23:16.712	11		807.00
			9	807.00
			11	807.00
			2	807.00
17/05/2024	20:23:05.154	3		809.60
			3	809.60
			3	809.60
17/05/2024	20:22:21.108	12		809.50
			4	809.50
			5	809.50
			2	809.50
			1	809.50
			12	809.50
17/05/2024	20:22:20.916	19		809.50
			10	809.50
			5	809.50
			1	809.50
			1	809.50
			19	809.50
			2	809.50
17/05/2024	20:20:29.569	30		813.30
			30	813.30
			30	813.30
17/05/2024	20:19:30.262	4		815.30
			4	815.30
			4	815.30
17/05/2024	20:16:07.440	23		811.50
			23	811.50
			23	811.50
17/05/2024	20:15:54.976	30		813.30
			30	813.30
			30	813.30
17/05/2024	20:15:36.892	12		812.40
			12	812.40
			12	812.40
17/05/2024	20:15:15.950	1		812.60
			1	812.60
			1	812.60
17/05/2024	20:13:29.644	29		812.00
			25	812.00
			4	812.00
			29	812.00
17/05/2024	20:13:11.903	10		813.00
			10	813.00
			10	813.00
17/05/2024	20:11:58.059	8		816.00
			1	816.00
			8	816.00
			7	816.00
17/05/2024	20:10:12.230	5		818.80
			5	818.80
			5	818.80
17/05/2024	20:07:12.824	1		816.30
			1	816.30
			1	816.30
17/05/2024	20:06:20.418	3		816.00
			3	816.00
			3	816.00
17/05/2024	20:05:20.824	2		814.70
			2	814.70
			2	814.70
17/05/2024	20:05:00.077	4		814.20
			4	814.20
			4	814.20
17/05/2024	20:05:00.051	5		815.00
			5	815.00
			5	815.00
17/05/2024	20:04:51.259	9		816.90
			9	816.90
			9	816.90
17/05/2024	20:01:50.904	3		817.40
			3	817.40
			2	817.40
			1	817.40
17/05/2024	19:58:13.729	90		819.30
			90	819.30
			90	819.30
17/05/2024	19:56:49.683	3		821.90
			3	821.90
			3	821.90
17/05/2024	19:53:22.368	2		823.60
			2	823.60
			2	823.60
17/05/2024	19:53:11.118	13		823.60
			13	823.60
			13	823.60
17/05/2024	19:50:15.748	19		819.70
			5	819.70
			19	819.70
			14	819.70
17/05/2024	19:46:30.307	1		822.90
			1	822.90
			1	822.90
17/05/2024	19:44:49.085	3		822.20
			3	822.20
			3	822.20
17/05/2024	19:42:33.194	15		824.00
			15	824.00
			15	824.00
17/05/2024	19:42:28.673	5		824.00
			5	824.00
			5	824.00
17/05/2024	19:41:07.374	15		820.80
			15	820.80
			15	820.80
17/05/2024	19:38:27.164	1		818.60
			1	818.60
			1	818.60
17/05/2024	19:38:09.661	94		818.00
			94	818.00
			94	818.00
17/05/2024	19:37:24.692	4		818.00
			4	818.00
			4	818.00
17/05/2024	19:36:43.399	36		816.90
			13	816.90
			23	816.90
			36	816.90
17/05/2024	19:36:43.272	73		816.90
			73	816.90
			70	816.90
			3	816.90
17/05/2024	19:31:00.648	8		820.00
			8	820.00
			8	820.00
17/05/2024	19:27:38.744	5		820.00
			5	820.00
			5	820.00
17/05/2024	19:26:26.454	147		820.00
			55	820.00
			2	820.00
			6	820.00
			12	820.00
			15	820.00
			30	820.00
			5	820.00
			20	820.00
			147	820.00
			2	820.00
17/05/2024	19:26:26.241	20		820.00
			3	820.00
			1	820.00
			1	820.00
			3	820.00
			20	820.00
			2	820.00
			10	820.00
17/05/2024	19:25:22.776	6		821.60
			6	821.60
			6	821.60
17/05/2024	19:25:22.674	32		821.60
			32	821.60
			32	821.60
17/05/2024	19:23:13.501	3		824.70
			3	824.70
			3	824.70
17/05/2024	19:22:03.476	185		823.40
			185	823.40
			184	823.40
			1	823.40
17/05/2024	19:14:03.924	32		823.30
			2	823.30
			2	823.30
			5	823.30
			2	823.30
			6	823.30
			27	823.30
			20	823.30
17/05/2024	19:14:03.726	73		825.00
			26	825.00
			73	825.00
			1	825.00
			5	825.00
			1	825.00
			20	825.00
			20	825.00
17/05/2024	19:13:57.421	5		826.10
			5	826.10
			5	826.10
17/05/2024	19:13:03.257	20		825.50
			20	825.50
			20	825.50
17/05/2024	19:12:29.018	10		825.10
			10	825.10
			10	825.10
17/05/2024	19:04:50.117	2		825.10
			2	825.10
			2	825.10
17/05/2024	19:03:52.770	1		826.20
			1	826.20
			1	826.20
17/05/2024	19:03:39.829	6		825.10
			6	825.10
			6	825.10
17/05/2024	19:03:02.641	3		825.90
			3	825.90
			3	825.90
17/05/2024	19:02:40.417	17		825.10
			17	825.10
			17	825.10
17/05/2024	18:59:55.911	2		827.10
			2	827.10
			2	827.10
17/05/2024	18:58:12.711	1		825.20
			1	825.20
			1	825.20
17/05/2024	18:55:15.008	10		828.50
			10	828.50
			10	828.50
17/05/2024	18:53:40.211	1		829.40
			1	829.40
			1	829.40
17/05/2024	18:51:28.137	27		828.70
			27	828.70
			27	828.70
17/05/2024	18:49:03.419	12		826.00
			12	826.00
			12	826.00
17/05/2024	18:48:15.922	30		826.30
			30	826.30
			30	826.30
17/05/2024	18:46:23.462	7		825.10
			7	825.10
			7	825.10
17/05/2024	18:46:22.259	6		826.90
			6	826.90
			6	826.90
17/05/2024	18:45:39.944	96		825.80
			96	825.80
			96	825.80
17/05/2024	18:44:22.003	2		826.90
			2	826.90
			2	826.90
17/05/2024	18:43:11.600	10		825.10
			10	825.10
			10	825.10
17/05/2024	18:43:01.082	2		825.10
			2	825.10
			2	825.10
17/05/2024	18:41:40.376	30		825.10
			30	825.10
			30	825.10
17/05/2024	18:41:40.191	27		825.10
			27	825.10
			27	825.10
17/05/2024	18:41:29.043	100		826.00
			100	826.00
			100	826.00
17/05/2024	18:40:04.735	3		825.60
			3	825.60
			3	825.60
17/05/2024	18:39:55.102	12		825.40
			3	825.40
			12	825.40
			9	825.40
17/05/2024	18:39:55.018	4		825.40
			4	825.40
			4	825.40
17/05/2024	18:35:53.844	2		828.50
			2	828.50
			2	828.50
17/05/2024	18:35:31.191	8		829.30
			8	829.30
			8	829.30
17/05/2024	18:33:56.254	5		828.90
			5	828.90
			5	828.90
17/05/2024	18:31:56.439	1		828.00
			1	828.00
			1	828.00
17/05/2024	18:31:24.673	3		829.00
			3	829.00
			3	829.00
17/05/2024	18:30:45.702	1		829.80
			1	829.80
			1	829.80
17/05/2024	18:29:43.948	10		829.20
			10	829.20
			10	829.20
17/05/2024	18:27:49.260	3		829.30
			3	829.30
			3	829.30
17/05/2024	18:23:42.338	30		830.30
			30	830.30
			30	830.30
17/05/2024	18:23:13.165	1		830.50
			1	830.50
			1	830.50
17/05/2024	18:22:13.298	5		830.70
			5	830.70
			5	830.70
17/05/2024	18:17:37.471	3		831.00
			3	831.00
			3	831.00
17/05/2024	18:15:49.032	1		829.70
			1	829.70
			1	829.70
17/05/2024	18:13:35.662	1		827.40
			1	827.40
			1	827.40
17/05/2024	18:12:00.154	5		828.00
			5	828.00
			5	828.00
17/05/2024	18:11:52.301	1		828.50
			1	828.50
			1	828.50
17/05/2024	18:11:51.246	1		828.80
			1	828.80
			1	828.80
17/05/2024	18:09:52.986	2		831.40
			2	831.40
			2	831.40
17/05/2024	18:06:07.313	50		830.50
			50	830.50
			50	830.50
17/05/2024	18:03:11.758	25		832.30
			7	832.30
			18	832.30
			25	832.30
17/05/2024	18:02:06.031	5		834.60
			5	834.60
			5	834.60
17/05/2024	18:00:29.014	2		834.90
			2	834.90
			2	834.90
17/05/2024	17:59:41.073	3		834.90
			3	834.90
			3	834.90
17/05/2024	17:55:10.355	3		834.70
			3	834.70
			3	834.70
17/05/2024	17:54:20.623	22		834.30
			22	834.30
			22	834.30
17/05/2024	17:52:03.534	20		832.80
			20	832.80
			20	832.80
17/05/2024	17:50:58.780	6		830.00
			6	830.00
			6	830.00
17/05/2024	17:50:18.629	1		830.00
			1	830.00
			1	830.00
17/05/2024	17:50:03.227	7		830.90
			7	830.90
			7	830.90
17/05/2024	17:48:51.406	1		831.20
			1	831.20
			1	831.20
17/05/2024	17:48:38.444	100		831.50
			100	831.50
			100	831.50
17/05/2024	17:45:05.331	20		832.40
			20	832.40
			20	832.40
17/05/2024	17:44:58.216	12		831.30
			12	831.30
			12	831.30
17/05/2024	17:43:09.497	3		833.10
			3	833.10
			3	833.10
17/05/2024	17:42:03.129	50		832.20
			50	832.20
			50	832.20
17/05/2024	17:40:26.020	3		831.30
			3	831.30
			3	831.30
17/05/2024	17:39:35.190	31		834.00
			31	834.00
			31	834.00
17/05/2024	17:31:50.774	100		835.20
			100	835.20
			100	835.20
17/05/2024	17:31:45.892	100		835.90
			100	835.90
			100	835.90
17/05/2024	17:31:44.300	25		836.00
			25	836.00
			25	836.00
17/05/2024	17:31:21.897	30		837.00
			30	837.00
			30	837.00
17/05/2024	17:28:19.875	1		839.10
			1	839.10
			1	839.10
17/05/2024	17:26:24.527	20		837.60
			20	837.60
			20	837.60
17/05/2024	17:25:11.998	3		837.70
			3	837.70
			3	837.70
17/05/2024	17:21:06.304	5		840.00
			5	840.00
			5	840.00
17/05/2024	17:20:32.882	6		840.40
			6	840.40
			6	840.40
17/05/2024	17:19:13.165	2		840.20
			2	840.20
			2	840.20
17/05/2024	17:10:37.376	2		838.90
			2	838.90
			2	838.90
17/05/2024	17:06:41.505	9		836.30
			9	836.30
			9	836.30
17/05/2024	17:06:17.273	27		838.10
			27	838.10
			27	838.10
17/05/2024	17:05:36.010	9		836.10
			9	836.10
			9	836.10
17/05/2024	17:03:45.215	128		837.00
			128	837.00
			128	837.00
17/05/2024	17:03:25.156	4		839.00
			4	839.00
			4	839.00
17/05/2024	17:02:57.987	12		837.30
			12	837.30
			12	837.30
17/05/2024	17:02:46.800	55		836.10
			55	836.10
			55	836.10
17/05/2024	17:02:40.960	2		838.00
			2	838.00
			2	838.00
17/05/2024	17:02:40.148	40		838.50
			40	838.50
			40	838.50
17/05/2024	17:02:26.866	1		839.00
			1	839.00
			1	839.00
17/05/2024	17:01:59.352	20		839.30
			20	839.30
			20	839.30
17/05/2024	16:59:57.678	55		838.70
			55	838.70
			55	838.70
17/05/2024	16:59:01.355	2		843.10
			2	843.10
			2	843.10
17/05/2024	16:58:12.182	15		841.60
			15	841.60
			15	841.60
17/05/2024	16:55:48.678	27		842.30
			27	842.30
			27	842.30
17/05/2024	16:54:08.898	1		844.50
			1	844.50
			1	844.50
17/05/2024	16:52:40.100	5		844.60
			5	844.60
			5	844.60
17/05/2024	16:49:32.860	20		846.30
			20	846.30
			20	846.30
17/05/2024	16:48:34.381	1		846.30
			1	846.30
			1	846.30
17/05/2024	16:48:08.061	3		847.90
			3	847.90
			3	847.90
17/05/2024	16:43:08.560	20		846.30
			20	846.30
			20	846.30
17/05/2024	16:42:43.321	10		848.70
			10	848.70
			10	848.70
17/05/2024	16:42:19.173	12		849.70
			12	849.70
			12	849.70
17/05/2024	16:41:09.231	5		847.00
			5	847.00
			5	847.00
17/05/2024	16:40:15.273	4		844.20
			4	844.20
			4	844.20
17/05/2024	16:38:06.702	50		843.40
			50	843.40
			50	843.40
17/05/2024	16:36:36.823	5		844.70
			5	844.70
			5	844.70
17/05/2024	16:35:54.124	3		845.70
			3	845.70
			3	845.70
17/05/2024	16:34:49.814	20		845.60
			20	845.60
			20	845.60
17/05/2024	16:34:18.983	3		846.10
			3	846.10
			3	846.10
17/05/2024	16:33:52.370	90		845.80
			90	845.80
			90	845.80
17/05/2024	16:33:22.519	45		843.20
			45	843.20
			45	843.20
17/05/2024	16:31:27.856	11		845.00
			11	845.00
			11	845.00
17/05/2024	16:31:17.178	1		844.90
			1	844.90
			1	844.90
17/05/2024	16:30:30.285	45		845.50
			45	845.50
			45	845.50
17/05/2024	16:30:14.716	2		846.00
			2	846.00
			2	846.00
17/05/2024	16:30:01.554	9		845.60
			9	845.60
			9	845.60
17/05/2024	16:29:00.431	6		844.40
			6	844.40
			6	844.40
17/05/2024	16:28:26.800	9		843.00
			9	843.00
			9	843.00
17/05/2024	16:27:04.119	60		839.90
			60	839.90
			60	839.90
17/05/2024	16:23:59.313	7		840.00
			7	840.00
			7	840.00
17/05/2024	16:23:22.922	25		839.00
			25	839.00
			25	839.00
17/05/2024	16:22:25.952	10		838.20
			10	838.20
			10	838.20
17/05/2024	16:22:03.024	3		840.10
			3	840.10
			3	840.10
17/05/2024	16:20:07.431	10		833.90
			10	833.90
			10	833.90
17/05/2024	16:15:03.313	8		833.20
			8	833.20
			8	833.20
17/05/2024	16:14:37.956	15		833.90
			15	833.90
			15	833.90
17/05/2024	16:14:37.612	60		833.90
			60	833.90
			60	833.90
17/05/2024	16:13:49.235	2		830.10
			2	830.10
			2	830.10
17/05/2024	16:13:36.065	15		831.00
			15	831.00
			15	831.00
17/05/2024	16:13:16.827	2		830.00
			2	830.00
			2	830.00
17/05/2024	16:12:31.300	20		828.90
			20	828.90
			20	828.90
17/05/2024	16:10:37.445	27		832.10
			27	832.10
			27	832.10
17/05/2024	16:10:01.265	9		827.70
			9	827.70
			9	827.70
17/05/2024	16:09:48.233	7		827.00
			7	827.00
			7	827.00
17/05/2024	16:09:02.768	7		826.40
			7	826.40
			3	826.40
			4	826.40
17/05/2024	16:09:02.611	1		826.40
			1	826.40
			1	826.40
17/05/2024	16:09:02.472	199		828.70
			188	828.70
			199	828.70
			10	828.70
			1	828.70
17/05/2024	16:09:02.277	108		829.10
			10	829.10
			10	829.10
			15	829.10
			2	829.10
			56	829.10
			7	829.10
			108	829.10
			3	829.10
			5	829.10
17/05/2024	16:09:02.064	23		830.00
			10	830.00
			3	830.00
			10	830.00
			23	830.00
17/05/2024	16:08:46.032	3		830.10
			3	830.10
			3	830.10
17/05/2024	16:08:45.984	5		830.10
			5	830.10
			5	830.10
17/05/2024	16:08:32.222	100		831.50
			100	831.50
			100	831.50
17/05/2024	16:08:31.166	27		830.50
			27	830.50
			27	830.50
17/05/2024	16:08:13.806	10		831.60
			10	831.60
			10	831.60
17/05/2024	16:07:27.147	2		832.80
			2	832.80
			2	832.80
17/05/2024	16:07:22.984	6		832.60
			6	832.60
			6	832.60
17/05/2024	16:07:12.007	14		832.00
			11	832.00
			3	832.00
			14	832.00
17/05/2024	16:07:11.476	2		832.50
			2	832.50
			2	832.50
17/05/2024	16:07:11.350	2		833.00
			2	833.00
			2	833.00
17/05/2024	16:06:21.078	3		833.20
			3	833.20
			3	833.20
17/05/2024	16:06:20.978	8		833.20
			8	833.20
			8	833.20
17/05/2024	16:06:20.810	15		835.00
			10	835.00
			15	835.00
			5	835.00
17/05/2024	16:06:06.812	12		838.50
			12	838.50
			12	838.50
17/05/2024	16:06:06.269	10		838.20
			10	838.20
			10	838.20
17/05/2024	16:05:58.815	23		838.40
			23	838.40
			23	838.40
17/05/2024	16:05:48.583	1		838.70
			1	838.70
			1	838.70
17/05/2024	16:04:43.031	5		838.10
			5	838.10
			5	838.10
17/05/2024	16:04:30.721	1		838.60
			1	838.60
			1	838.60
17/05/2024	16:04:17.236	6		840.20
			6	840.20
			6	840.20
17/05/2024	16:04:01.862	60		843.50
			60	843.50
			60	843.50
17/05/2024	16:01:41.294	10		840.00
			10	840.00
			10	840.00
17/05/2024	16:00:33.046	2		839.90
			2	839.90
			2	839.90
17/05/2024	15:59:09.488	4		837.70
			4	837.70
			4	837.70
17/05/2024	15:58:01.480	100		836.70
			100	836.70
			100	836.70
17/05/2024	15:58:01.310	21		837.00
			21	837.00
			21	837.00
17/05/2024	15:57:54.025	11		838.00
			11	838.00
			11	838.00
17/05/2024	15:56:38.441	2		839.70
			2	839.70
			2	839.70
17/05/2024	15:56:18.724	28		838.10
			28	838.10
			28	838.10
17/05/2024	15:56:03.850	5		839.20
			5	839.20
			5	839.20
17/05/2024	15:55:22.698	2		836.50
			2	836.50
			2	836.50
17/05/2024	15:55:21.523	1		837.70
			1	837.70
			1	837.70
17/05/2024	15:55:18.285	12		836.30
			12	836.30
			1	836.30
			11	836.30
17/05/2024	15:55:04.516	2		839.00
			2	839.00
			2	839.00
17/05/2024	15:54:43.040	1		838.00
			1	838.00
			1	838.00
17/05/2024	15:53:57.348	2		842.10
			2	842.10
			2	842.10
17/05/2024	15:51:48.277	27		844.20
			27	844.20
			27	844.20
17/05/2024	15:50:53.647	1		839.50
			1	839.50
			1	839.50
17/05/2024	15:49:45.583	5		840.00
			5	840.00
			5	840.00
17/05/2024	15:49:23.185	10		840.10
			10	840.10
			10	840.10
17/05/2024	15:49:15.815	2		838.30
			2	838.30
			2	838.30
17/05/2024	15:48:35.530	7		845.00
			7	845.00
			7	845.00
17/05/2024	15:46:10.902	3		846.60
			3	846.60
			3	846.60
17/05/2024	15:44:27.120	6		845.00
			6	845.00
			6	845.00
17/05/2024	15:44:25.414	4		845.80
			4	845.80
			4	845.80
17/05/2024	15:44:17.725	3		846.60
			3	846.60
			3	846.60
17/05/2024	15:43:32.351	6		846.50
			6	846.50
			6	846.50
17/05/2024	15:41:53.765	3		847.90
			3	847.90
			3	847.90
17/05/2024	15:41:19.040	2		848.60
			2	848.60
			2	848.60
17/05/2024	15:41:15.872	10		848.00
			10	848.00
			10	848.00
17/05/2024	15:40:50.792	50		851.00
			50	851.00
			50	851.00
17/05/2024	15:39:47.314	12		857.70
			12	857.70
			12	857.70
17/05/2024	15:39:07.253	8		857.60
			8	857.60
			8	857.60
17/05/2024	15:38:36.719	40		853.50
			40	853.50
			40	853.50
17/05/2024	15:36:56.511	20		846.80
			20	846.80
			20	846.80
17/05/2024	15:36:36.867	5		844.30
			5	844.30
			5	844.30
17/05/2024	15:36:32.146	60		844.30
			60	844.30
			60	844.30
17/05/2024	15:35:38.062	1		838.90
			1	838.90
			1	838.90
17/05/2024	15:35:28.695	2		838.90
			2	838.90
			2	838.90
17/05/2024	15:34:29.571	4		837.00
			2	837.00
			4	837.00
			2	837.00
17/05/2024	15:34:29.368	2		837.50
			2	837.50
			2	837.50
17/05/2024	15:34:17.950	5		838.00
			5	838.00
			5	838.00
17/05/2024	15:34:13.286	10		839.80
			2	839.80
			10	839.80
			8	839.80
17/05/2024	15:34:13.101	56		840.00
			56	840.00
			2	840.00
			50	840.00
			4	840.00
17/05/2024	15:34:08.236	2		840.20
			2	840.20
			2	840.20
17/05/2024	15:33:00.180	25		850.00
			25	850.00
			25	850.00
17/05/2024	15:33:00.006	10		850.00
			10	850.00
			10	850.00
17/05/2024	15:32:46.308	7		851.70
			7	851.70
			7	851.70

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

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice