Tradegate Exchange

thyssenkrupp AG

389

309

4.832

Date	Time	Volume	Order Volume	Price
20/05/2024	19:02:23.606	1 500		4.832
			1 500	4.832
			740	4.832
			300	4.832
			460	4.832
20/05/2024	18:49:17.458	25		4.864
			25	4.864
			25	4.864
20/05/2024	18:36:41.612	100		4.831
			100	4.831
			100	4.831
20/05/2024	18:30:12.524	415		4.85
			165	4.85
			250	4.85
			415	4.85
20/05/2024	18:25:52.782	1		4.864
			1	4.864
			1	4.864
20/05/2024	18:23:39.278	750		4.845
			250	4.845
			250	4.845
			250	4.845
			750	4.845
20/05/2024	18:14:47.631	500		4.85
			250	4.85
			500	4.85
			250	4.85
20/05/2024	17:52:37.860	200		4.85
			200	4.85
			200	4.85
20/05/2024	17:52:34.058	25		4.86
			25	4.86
			25	4.86
20/05/2024	17:49:32.081	1		4.864
			1	4.864
			1	4.864
20/05/2024	17:37:58.850	40		4.869
			40	4.869
			40	4.869
20/05/2024	17:36:29.719	25		4.868
			25	4.868
			25	4.868
20/05/2024	17:34:06.182	285		4.831
			50	4.831
			200	4.831
			35	4.831
			285	4.831
20/05/2024	17:30:04.853	3		4.831
			3	4.831
			3	4.831
20/05/2024	17:29:44.211	1		4.841
			1	4.841
			1	4.841
20/05/2024	17:29:14.726	300		4.84
			300	4.84
			300	4.84
20/05/2024	17:27:02.903	1 200		4.846
			1 200	4.846
			1 200	4.846
20/05/2024	17:15:41.749	21		4.84
			21	4.84
			21	4.84
20/05/2024	17:04:54.486	1 200		4.841
			1 200	4.841
			1 200	4.841
20/05/2024	17:02:26.143	1 200		4.85
			1 200	4.85
			1 200	4.85
20/05/2024	16:57:01.073	370		4.861
			370	4.861
			370	4.861
20/05/2024	16:54:37.177	2 050		4.85
			2 050	4.85
			2 050	4.85
20/05/2024	16:52:11.286	500		4.848
			500	4.848
			500	4.848
20/05/2024	16:50:24.224	900		4.842
			900	4.842
			900	4.842
20/05/2024	16:47:32.528	2		4.835
			2	4.835
			2	4.835
20/05/2024	16:47:13.010	3		4.842
			3	4.842
			3	4.842
20/05/2024	16:46:34.856	500		4.844
			500	4.844
			500	4.844
20/05/2024	16:45:00.707	82		4.844
			82	4.844
			82	4.844
20/05/2024	16:44:40.121	1 200		4.843
			1 200	4.843
			1 200	4.843
20/05/2024	16:43:24.167	850		4.844
			850	4.844
			850	4.844
20/05/2024	16:42:58.846	8 800		4.848
			8 800	4.848
			8 800	4.848
20/05/2024	16:42:40.015	1 200		4.844
			1 200	4.844
			1 200	4.844
20/05/2024	16:37:08.064	8		4.846
			8	4.846
			8	4.846
20/05/2024	16:36:47.067	1 700		4.849
			1 700	4.849
			1 700	4.849
20/05/2024	16:34:53.474	1		4.841
			1	4.841
			1	4.841
20/05/2024	16:34:20.478	1		4.84
			1	4.84
			1	4.84
20/05/2024	16:33:23.939	4 900		4.84
			4 892	4.84
			8	4.84
			4 900	4.84
20/05/2024	16:33:03.824	1 200		4.84
			1 200	4.84
			1 200	4.84
20/05/2024	16:31:37.541	5 101		4.84
			5 101	4.84
			5 101	4.84
20/05/2024	16:31:25.916	1 200		4.84
			1 200	4.84
			1 200	4.84
20/05/2024	16:26:00.224	50		4.835
			50	4.835
			50	4.835
20/05/2024	16:25:25.436	2 100		4.835
			2 100	4.835
			2 100	4.835
20/05/2024	16:22:17.902	1 200		4.829
			1 200	4.829
			1 200	4.829
20/05/2024	16:22:15.163	200		4.829
			200	4.829
			200	4.829
20/05/2024	16:20:56.750	550		4.83
			550	4.83
			550	4.83
20/05/2024	16:20:12.699	3		4.828
			3	4.828
			3	4.828
20/05/2024	16:19:33.841	1 200		4.827
			1 200	4.827
			1 200	4.827
20/05/2024	16:19:09.619	8 300		4.828
			1 000	4.828
			200	4.828
			10	4.828
			8 300	4.828
			5 090	4.828
			2 000	4.828
20/05/2024	16:18:56.029	4 200		4.833
			4 200	4.833
			4 200	4.833
20/05/2024	16:18:50.831	1		4.833
			1	4.833
			1	4.833
20/05/2024	16:18:37.360	1 200		4.832
			1 200	4.832
			1 200	4.832
20/05/2024	16:18:33.334	210		4.836
			210	4.836
			210	4.836
20/05/2024	16:18:25.694	1 000		4.836
			1 000	4.836
			1 000	4.836
20/05/2024	16:18:13.037	2		4.833
			2	4.833
			2	4.833
20/05/2024	16:18:05.180	1		4.834
			1	4.834
			1	4.834
20/05/2024	16:17:51.095	10		4.836
			10	4.836
			10	4.836
20/05/2024	16:17:35.225	575		4.838
			575	4.838
			575	4.838
20/05/2024	16:17:02.001	1		4.833
			1	4.833
			1	4.833
20/05/2024	16:16:56.372	1		4.831
			1	4.831
			1	4.831
20/05/2024	16:16:52.815	7		4.832
			7	4.832
			7	4.832
20/05/2024	16:16:38.615	22		4.834
			22	4.834
			22	4.834
20/05/2024	16:15:39.439	692		4.84
			692	4.84
			208	4.84
			484	4.84
20/05/2024	16:14:20.055	10		4.842
			10	4.842
			10	4.842
20/05/2024	16:13:00.553	600		4.846
			600	4.846
			600	4.846
20/05/2024	16:12:56.306	8		4.844
			8	4.844
			8	4.844
20/05/2024	16:12:54.107	3		4.842
			3	4.842
			3	4.842
20/05/2024	16:12:53.469	1		4.845
			1	4.845
			1	4.845
20/05/2024	16:12:34.408	1 200		4.845
			1 200	4.845
			1 200	4.845
20/05/2024	16:12:20.201	1		4.845
			1	4.845
			1	4.845
20/05/2024	16:12:19.278	11		4.845
			11	4.845
			11	4.845
20/05/2024	16:12:03.452	2 020		4.85
			1 500	4.85
			100	4.85
			100	4.85
			20	4.85
			2 020	4.85
			100	4.85
			200	4.85
20/05/2024	16:11:52.032	420		4.851
			420	4.851
			420	4.851
20/05/2024	16:10:44.461	1		4.857
			1	4.857
			1	4.857
20/05/2024	16:10:28.695	12		4.855
			12	4.855
			12	4.855
20/05/2024	16:09:43.137	100		4.861
			100	4.861
			100	4.861
20/05/2024	16:09:30.801	1 200		4.861
			1 200	4.861
			1 200	4.861
20/05/2024	16:09:26.691	1		4.859
			1	4.859
			1	4.859
20/05/2024	16:09:13.558	11		4.858
			11	4.858
			11	4.858
20/05/2024	16:08:26.628	1 200		4.853
			1 200	4.853
			1 200	4.853
20/05/2024	16:08:14.576	1		4.853
			1	4.853
			1	4.853
20/05/2024	16:07:49.168	25		4.855
			25	4.855
			25	4.855
20/05/2024	16:07:48.654	300		4.857
			300	4.857
			300	4.857
20/05/2024	16:07:43.221	2 700		4.857
			2 700	4.857
			2 700	4.857
20/05/2024	16:07:33.913	4		4.854
			4	4.854
			4	4.854
20/05/2024	16:07:24.389	1		4.851
			1	4.851
			1	4.851
20/05/2024	16:07:18.440	18		4.852
			18	4.852
			18	4.852
20/05/2024	16:07:06.299	140		4.852
			140	4.852
			140	4.852
20/05/2024	16:06:37.328	1 030		4.857
			1 030	4.857
			1 030	4.857
20/05/2024	16:06:37.197	325		4.86
			325	4.86
			325	4.86
20/05/2024	16:06:23.258	2 580		4.869
			2 580	4.869
			2 580	4.869
20/05/2024	16:06:04.522	1 200		4.87
			1 200	4.87
			1 200	4.87
20/05/2024	16:06:01.077	400		4.878
			400	4.878
			400	4.878
20/05/2024	16:05:01.940	9		4.882
			9	4.882
			9	4.882
20/05/2024	16:04:30.628	36		4.876
			36	4.876
			36	4.876
20/05/2024	16:04:29.236	6		4.876
			6	4.876
			6	4.876
20/05/2024	16:04:27.159	14 294		4.88
			13 354	4.88
			500	4.88
			14 294	4.88
			440	4.88
20/05/2024	16:04:22.865	1 200		4.88
			1 200	4.88
			1 200	4.88
20/05/2024	16:04:22.422	1 200		4.88
			1 200	4.88
			1 200	4.88
20/05/2024	16:04:21.795	1 221		4.88
			1 221	4.88
			21	4.88
			1 200	4.88
20/05/2024	16:04:20.317	1 200		4.88
			1 200	4.88
			1 200	4.88
20/05/2024	16:04:00.503	7		4.881
			7	4.881
			7	4.881
20/05/2024	16:02:17.525	400		4.886
			18	4.886
			382	4.886
			400	4.886
20/05/2024	16:01:57.791	38		4.882
			38	4.882
			38	4.882
20/05/2024	16:01:34.251	4		4.884
			4	4.884
			4	4.884
20/05/2024	16:01:33.307	48		4.883
			48	4.883
			48	4.883
20/05/2024	16:00:51.297	5		4.886
			5	4.886
			5	4.886
20/05/2024	16:00:50.823	200		4.886
			200	4.886
			200	4.886
20/05/2024	16:00:45.487	1 200		4.886
			1 200	4.886
			1 200	4.886
20/05/2024	16:00:44.943	1 800		4.886
			1 800	4.886
			1 800	4.886
20/05/2024	16:00:28.187	1 800		4.886
			1 800	4.886
			1 800	4.886
20/05/2024	16:00:02.453	20		4.886
			20	4.886
			20	4.886
20/05/2024	15:59:47.428	16		4.886
			16	4.886
			16	4.886
20/05/2024	15:59:38.143	1 800		4.886
			1 800	4.886
			1 800	4.886
20/05/2024	15:59:14.430	1 000		4.886
			1 000	4.886
			1 000	4.886
20/05/2024	15:57:49.502	1 000		4.89
			1 000	4.89
			1 000	4.89
20/05/2024	15:56:55.703	2 400		4.88
			500	4.88
			2 400	4.88
			75	4.88
			1 825	4.88
20/05/2024	15:56:55.470	1 000		4.882
			1 000	4.882
			1 000	4.882
20/05/2024	15:55:01.381	50		4.896
			50	4.896
			50	4.896
20/05/2024	15:44:58.423	3		4.887
			3	4.887
			3	4.887
20/05/2024	15:44:47.503	300		4.89
			300	4.89
			300	4.89
20/05/2024	15:44:34.814	2 700		4.89
			2 700	4.89
			2 700	4.89
20/05/2024	15:42:37.515	1 200		4.887
			1 200	4.887
			1 200	4.887
20/05/2024	15:42:06.755	600		4.891
			600	4.891
			600	4.891
20/05/2024	15:41:38.055	2 400		4.891
			2 400	4.891
			2 400	4.891
20/05/2024	15:39:16.946	500		4.892
			500	4.892
			500	4.892
20/05/2024	15:39:07.698	148		4.90
			148	4.90
			148	4.90
20/05/2024	15:39:07.320	1 250		4.90
			500	4.90
			750	4.90
			1 200	4.90
			50	4.90
20/05/2024	15:38:54.924	1 200		4.90
			990	4.90
			10	4.90
			1 200	4.90
			200	4.90
20/05/2024	15:38:54.089	400		4.901
			400	4.901
			400	4.901
20/05/2024	15:38:29.852	1 000		4.902
			1 000	4.902
			1 000	4.902
20/05/2024	15:37:54.331	500		4.905
			500	4.905
			500	4.905
20/05/2024	15:37:20.529	500		4.911
			500	4.911
			500	4.911
20/05/2024	15:36:25.871	1		4.917
			1	4.917
			1	4.917
20/05/2024	15:36:11.614	150		4.92
			150	4.92
			150	4.92
20/05/2024	15:35:24.918	63		4.923
			63	4.923
			63	4.923
20/05/2024	15:35:14.401	50		4.92
			50	4.92
			50	4.92
20/05/2024	15:33:06.071	1 200		4.923
			1 200	4.923
			1 200	4.923
20/05/2024	15:33:05.986	500		4.924
			500	4.924
			500	4.924
20/05/2024	15:24:14.938	110		4.935
			110	4.935
			110	4.935
20/05/2024	15:20:06.005	102		4.945
			102	4.945
			102	4.945
20/05/2024	15:09:25.681	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	15:09:23.573	1 000		4.955
			1 000	4.955
			1 000	4.955
20/05/2024	15:08:59.030	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	15:08:55.165	1 000		4.955
			1 000	4.955
			1 000	4.955
20/05/2024	15:01:49.132	1 000		4.947
			1 000	4.947
			1 000	4.947
20/05/2024	15:00:08.933	7 600		4.947
			7 600	4.947
			7 600	4.947
20/05/2024	15:00:01.672	1 200		4.947
			1 200	4.947
			1 200	4.947
20/05/2024	14:59:42.681	1 200		4.947
			1 200	4.947
			1 200	4.947
20/05/2024	14:58:52.484	1 000		4.954
			1 000	4.954
			1 000	4.954
20/05/2024	14:57:50.542	16 400		4.955
			16 400	4.955
			16 400	4.955
20/05/2024	14:57:34.025	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	14:57:28.912	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	14:55:23.470	1 200		4.956
			1 200	4.956
			1 200	4.956
20/05/2024	14:54:40.920	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	14:49:27.195	600		4.946
			600	4.946
			600	4.946
20/05/2024	14:49:26.165	1 200		4.946
			1 200	4.946
			1 200	4.946
20/05/2024	14:49:24.065	1 200		4.946
			1 200	4.946
			1 200	4.946
20/05/2024	14:26:34.487	100		4.947
			100	4.947
			100	4.947
20/05/2024	14:26:11.246	285		4.947
			285	4.947
			285	4.947
20/05/2024	14:24:25.792	10		4.945
			10	4.945
			10	4.945
20/05/2024	14:19:01.401	1 000		4.949
			1 000	4.949
			1 000	4.949
20/05/2024	14:16:58.955	300		4.951
			300	4.951
			300	4.951
20/05/2024	14:16:53.649	400		4.951
			400	4.951
			400	4.951
20/05/2024	14:15:58.048	2 000		4.952
			2 000	4.952
			2 000	4.952
20/05/2024	14:12:32.820	10		4.954
			10	4.954
			10	4.954
20/05/2024	14:12:19.588	300		4.954
			300	4.954
			300	4.954
20/05/2024	14:05:01.822	1 000		4.95
			1 000	4.95
			1 000	4.95
20/05/2024	14:04:04.836	400		4.95
			400	4.95
			400	4.95
20/05/2024	14:03:57.356	1 085		4.95
			1 085	4.95
			150	4.95
			935	4.95
20/05/2024	13:57:11.705	5		4.955
			5	4.955
			5	4.955
20/05/2024	13:46:12.275	800		4.952
			800	4.952
			800	4.952
20/05/2024	13:39:20.969	1 200		4.96
			1 200	4.96
			1 200	4.96
20/05/2024	13:39:16.677	1 000		4.96
			1 000	4.96
			1 000	4.96
20/05/2024	13:37:03.961	14		4.962
			14	4.962
			14	4.962
20/05/2024	13:35:32.500	1 200		4.959
			1 200	4.959
			1 200	4.959
20/05/2024	13:31:15.277	165		4.961
			165	4.961
			165	4.961
20/05/2024	13:28:43.389	500		4.959
			500	4.959
			500	4.959
20/05/2024	13:20:47.940	1 200		4.955
			1 200	4.955
			1 200	4.955
20/05/2024	13:15:53.039	3		4.96
			3	4.96
			3	4.96
20/05/2024	13:14:35.979	1 264		4.96
			364	4.96
			500	4.96
			1 264	4.96
			400	4.96
20/05/2024	13:13:21.821	1 200		4.961
			1 200	4.961
			1 200	4.961
20/05/2024	13:10:45.387	220		4.961
			220	4.961
			220	4.961
20/05/2024	13:09:56.937	1 010		4.96
			1 010	4.96
			1 010	4.96
20/05/2024	13:09:56.817	500		4.961
			500	4.961
			500	4.961
20/05/2024	12:56:29.246	500		4.974
			500	4.974
			500	4.974
20/05/2024	12:55:38.733	11		4.974
			11	4.974
			11	4.974
20/05/2024	12:54:12.933	50		4.974
			50	4.974
			50	4.974
20/05/2024	12:52:15.616	200		4.975
			200	4.975
			200	4.975
20/05/2024	12:50:40.433	1 200		4.977
			1 200	4.977
			1 200	4.977
20/05/2024	12:50:07.909	1 200		4.98
			1 200	4.98
			1 200	4.98
20/05/2024	12:50:07.780	1 000		4.98
			1 000	4.98
			1 000	4.98
20/05/2024	12:22:59.892	100		4.978
			100	4.978
			100	4.978
20/05/2024	12:19:38.340	1 000		4.978
			1 000	4.978
			1 000	4.978
20/05/2024	12:15:13.726	1 000		4.97
			1 000	4.97
			1 000	4.97
20/05/2024	12:09:48.475	800		4.978
			800	4.978
			800	4.978
20/05/2024	12:05:46.969	72		4.985
			72	4.985
			72	4.985
20/05/2024	11:56:33.874	500		4.989
			500	4.989
			500	4.989
20/05/2024	11:49:28.774	100		4.988
			100	4.988
			100	4.988
20/05/2024	11:48:02.683	364		4.99
			364	4.99
			364	4.99
20/05/2024	11:48:02.071	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:48:01.326	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:48:00.588	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:47:59.781	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:47:59.020	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:47:50.814	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:47:50.495	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:47:46.282	1 200		4.99
			1 200	4.99
			1 200	4.99
20/05/2024	11:40:30.735	10		5.00
			10	5.00
			10	5.00
20/05/2024	11:40:21.749	200		4.998
			200	4.998
			200	4.998
20/05/2024	11:40:10.516	23		4.994
			23	4.994
			23	4.994
20/05/2024	11:37:22.139	232		4.996
			232	4.996
			232	4.996
20/05/2024	11:32:08.635	282		4.995
			282	4.995
			282	4.995
20/05/2024	11:29:58.549	1 200		4.993
			1 200	4.993
			1 200	4.993
20/05/2024	11:23:53.745	520		4.992
			520	4.992
			520	4.992
20/05/2024	11:19:00.856	1 320		4.995
			1 320	4.995
			1 320	4.995
20/05/2024	11:18:38.458	100		4.995
			100	4.995
			100	4.995
20/05/2024	11:16:08.694	890		5.00
			500	5.00
			890	5.00
			390	5.00
20/05/2024	11:15:37.638	1 000		5.008
			1 000	5.008
			1 000	5.008
20/05/2024	11:13:22.681	100		5.006
			100	5.006
			100	5.006
20/05/2024	11:13:13.421	2 400		5.008
			2 400	5.008
			2 400	5.008
20/05/2024	11:12:13.152	30		5.008
			30	5.008
			30	5.008
20/05/2024	11:00:11.027	1 000		5.014
			1 000	5.014
			1 000	5.014
20/05/2024	10:57:10.701	10		5.018
			10	5.018
			10	5.018
20/05/2024	10:47:52.869	200		5.014
			200	5.014
			200	5.014
20/05/2024	10:42:21.981	200		5.016
			200	5.016
			200	5.016
20/05/2024	10:36:23.557	1 500		5.028
			1 500	5.028
			1 500	5.028
20/05/2024	10:33:01.016	1		5.024
			1	5.024
			1	5.024
20/05/2024	10:32:31.907	1 000		5.024
			1 000	5.024
			1 000	5.024
20/05/2024	10:31:42.354	1 200		5.024
			1 200	5.024
			1 200	5.024
20/05/2024	10:29:08.896	10		5.022
			10	5.022
			10	5.022
20/05/2024	10:26:18.816	180		5.022
			180	5.022
			180	5.022
20/05/2024	10:25:02.763	200		5.02
			200	5.02
			200	5.02
20/05/2024	10:24:44.226	500		5.03
			500	5.03
			500	5.03
20/05/2024	10:22:40.645	350		5.03
			350	5.03
			350	5.03
20/05/2024	10:19:37.771	1 200		5.028
			1 200	5.028
			1 200	5.028
20/05/2024	10:16:33.042	1 200		5.032
			1 200	5.032
			1 200	5.032
20/05/2024	10:15:52.283	500		5.032
			500	5.032
			500	5.032
20/05/2024	10:09:17.036	400		5.048
			400	5.048
			400	5.048
20/05/2024	10:08:11.972	1 000		5.05
			1 000	5.05
			1 000	5.05
20/05/2024	10:02:19.143	900		5.054
			900	5.054
			900	5.054
20/05/2024	10:00:19.415	110		5.06
			110	5.06
			110	5.06
20/05/2024	09:58:48.186	1 200		5.06
			1 200	5.06
			1 200	5.06
20/05/2024	09:58:00.389	575		5.06
			575	5.06
			575	5.06
20/05/2024	09:55:30.868	945		5.07
			945	5.07
			945	5.07
20/05/2024	09:55:01.350	496		5.07
			496	5.07
			496	5.07
20/05/2024	09:55:01.243	100		5.068
			100	5.068
			100	5.068
20/05/2024	09:55:00.227	1 200		5.068
			1 200	5.068
			1 200	5.068
20/05/2024	09:54:59.603	1 200		5.068
			1 200	5.068
			1 200	5.068
20/05/2024	09:54:59.066	1 200		5.068
			1 200	5.068
			1 200	5.068
20/05/2024	09:54:47.753	1 800		5.068
			1 800	5.068
			1 800	5.068
20/05/2024	09:53:38.494	330		5.068
			330	5.068
			330	5.068
20/05/2024	09:52:00.281	3 375		5.064
			3 375	5.064
			3 375	5.064
20/05/2024	09:51:48.669	1 200		5.064
			1 200	5.064
			1 200	5.064
20/05/2024	09:51:48.292	1 200		5.064
			1 200	5.064
			1 200	5.064
20/05/2024	09:51:47.923	1 200		5.064
			1 200	5.064
			1 200	5.064
20/05/2024	09:51:47.284	1 825		5.064
			625	5.064
			1 200	5.064
			1 825	5.064
20/05/2024	09:51:40.957	1 200		5.064
			1 200	5.064
			1 200	5.064
20/05/2024	09:51:05.267	300		5.06
			300	5.06
			300	5.06
20/05/2024	09:51:02.957	1 200		5.06
			1 200	5.06
			1 200	5.06
20/05/2024	09:50:52.334	1 500		5.062
			1 500	5.062
			1 500	5.062
20/05/2024	09:50:48.648	24		5.062
			24	5.062
			24	5.062
20/05/2024	09:49:13.291	1 200		5.06
			1 200	5.06
			1 200	5.06
20/05/2024	09:48:52.499	500		5.06
			500	5.06
			500	5.06
20/05/2024	09:48:52.342	1 000		5.06
			1 000	5.06
			1 000	5.06
20/05/2024	09:47:12.872	1 250		5.06
			1 250	5.06
			1 250	5.06
20/05/2024	09:47:03.890	1 008		5.06
			1 008	5.06
			1 008	5.06
20/05/2024	09:46:59.630	410		5.054
			410	5.054
			410	5.054
20/05/2024	09:46:57.097	28 494		5.05
			775	5.05
			94	5.05
			1 500	5.05
			13 000	5.05
			28 494	5.05
			400	5.05
			1 100	5.05
			10 066	5.05
			108	5.05
			1 000	5.05
			101	5.05
			350	5.05
20/05/2024	09:46:44.033	1 200		5.05
			453	5.05
			1 200	5.05
			692	5.05
			5	5.05
			50	5.05
20/05/2024	09:46:41.621	1 200		5.05
			1 200	5.05
			1 200	5.05
20/05/2024	09:46:16.591	260		5.03
			260	5.03
			260	5.03
20/05/2024	09:43:14.033	1 000		5.02
			1 000	5.02
			1 000	5.02
20/05/2024	09:40:59.415	1 000		5.008
			1 000	5.008
			1 000	5.008
20/05/2024	09:37:06.380	1 200		5.012
			1 200	5.012
			1 200	5.012
20/05/2024	09:30:48.549	200		5.03
			200	5.03
			200	5.03
20/05/2024	09:30:10.334	1		5.03
			1	5.03
			1	5.03
20/05/2024	09:29:58.683	1 200		5.032
			1 200	5.032
			1 200	5.032
20/05/2024	09:29:54.380	5		5.032
			5	5.032
			5	5.032
20/05/2024	09:27:55.547	50		5.034
			50	5.034
			50	5.034
20/05/2024	09:23:18.500	419		5.04
			100	5.04
			200	5.04
			419	5.04
			119	5.04
20/05/2024	09:17:53.813	5 400		5.03
			4 400	5.03
			5 400	5.03
			1 000	5.03
20/05/2024	09:17:46.572	1 200		5.03
			1 200	5.03
			1 200	5.03
20/05/2024	09:16:47.805	1 200		5.028
			1 200	5.028
			1 200	5.028
20/05/2024	09:15:22.642	1 200		5.03
			1 200	5.03
			1 200	5.03
20/05/2024	09:15:08.422	500		5.028
			500	5.028
			500	5.028
20/05/2024	09:12:53.392	60		5.018
			60	5.018
			60	5.018
20/05/2024	09:10:41.135	1 500		5.028
			1 500	5.028
			1 500	5.028
20/05/2024	09:09:31.428	1 200		5.03
			1 200	5.03
			1 200	5.03
20/05/2024	09:08:25.365	1 500		5.024
			1 500	5.024
			1 500	5.024
20/05/2024	09:08:24.262	7 900		5.02
			200	5.02
			7 900	5.02
			500	5.02
			600	5.02
			2 000	5.02
			4 600	5.02
20/05/2024	09:08:19.782	2 400		5.016
			2 400	5.016
			2 400	5.016
20/05/2024	09:08:14.370	45 520		5.01
			20	5.01
			45 520	5.01
			5 950	5.01
			450	5.01
			39 100	5.01
20/05/2024	09:07:40.735	2 400		5.01
			900	5.01
			2 400	5.01
			1 500	5.01
20/05/2024	09:05:27.952	2 292		5.00
			1 000	5.00
			957	5.00
			2 292	5.00
			35	5.00
			100	5.00
			200	5.00
20/05/2024	09:05:22.075	500		4.998
			500	4.998
			500	4.998
20/05/2024	09:02:29.009	207		4.976
			207	4.976
			207	4.976
20/05/2024	09:01:03.088	50		4.98
			50	4.98
			50	4.98
20/05/2024	09:01:02.964	800		4.961
			800	4.961
			800	4.961
20/05/2024	09:00:32.174	4 200		4.96
			4 200	4.96
			4 200	4.96
20/05/2024	08:43:18.997	80		4.946
			80	4.946
			80	4.946
20/05/2024	08:39:08.035	250		4.946
			250	4.946
			250	4.946
20/05/2024	08:38:05.724	200		4.951
			200	4.951
			50	4.951
			150	4.951
20/05/2024	08:14:29.787	679		4.951
			200	4.951
			479	4.951
			679	4.951
20/05/2024	08:10:57.084	100		4.956
			100	4.956
			100	4.956
20/05/2024	08:06:05.600	1		4.998
			1	4.998
			1	4.998
20/05/2024	08:02:35.213	4		4.956
			4	4.956
			4	4.956
20/05/2024	08:01:58.433	1 000		4.99
			1 000	4.99
			1 000	4.99
20/05/2024	08:01:55.112	500		4.98
			500	4.98
			500	4.98
20/05/2024	08:01:49.002	1 244		4.998
			100	4.998
			10	4.998
			130	4.998
			60	4.998
			53	4.998
			101	4.998
			100	4.998
			750	4.998
			200	4.998
			376	4.998
			390	4.998
			100	4.998
			30	4.998
			60	4.998
			20	4.998
			8	4.998

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 8PM

Today’s Leader

Gamestop Corp. Class A Bid: 18.348 / Ask: 18.448
Volume: 456 786
-9.91%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice