Tradegate Exchange

Pfizer Inc.

320

269

26.29

Date	Time	Volume	Order Volume	Price
17/05/2024	21:57:03.576	15		26.29
			15	26.29
			15	26.29
17/05/2024	21:56:36.376	180		26.29
			180	26.29
			180	26.29
17/05/2024	21:55:57.827	200		26.33
			200	26.33
			200	26.33
17/05/2024	21:55:50.891	113		26.33
			113	26.33
			113	26.33
17/05/2024	21:53:45.208	100		26.33
			100	26.33
			100	26.33
17/05/2024	21:53:30.913	1 520		26.305
			1 520	26.305
			1 480	26.305
			40	26.305
17/05/2024	21:46:53.981	77		26.31
			77	26.31
			77	26.31
17/05/2024	21:39:27.595	20		26.37
			20	26.37
			20	26.37
17/05/2024	21:18:54.099	89		26.285
			89	26.285
			89	26.285
17/05/2024	21:06:22.276	12		26.305
			12	26.305
			12	26.305
17/05/2024	20:59:45.893	375		26.295
			375	26.295
			375	26.295
17/05/2024	20:59:43.420	35		26.295
			35	26.295
			35	26.295
17/05/2024	20:54:37.928	42		26.285
			42	26.285
			42	26.285
17/05/2024	20:42:41.042	500		26.29
			500	26.29
			500	26.29
17/05/2024	20:35:59.357	100		26.30
			100	26.30
			100	26.30
17/05/2024	20:18:53.133	4		26.30
			4	26.30
			4	26.30
17/05/2024	20:00:16.171	500		26.30
			500	26.30
			500	26.30
17/05/2024	19:39:13.819	400		26.315
			400	26.315
			400	26.315
17/05/2024	19:39:09.140	4 600		26.315
			4 600	26.315
			4 600	26.315
17/05/2024	19:38:19.410	100		26.315
			100	26.315
			100	26.315
17/05/2024	19:36:36.138	75		26.34
			75	26.34
			75	26.34
17/05/2024	19:26:51.143	35		26.32
			35	26.32
			35	26.32
17/05/2024	19:25:26.707	50		26.32
			50	26.32
			50	26.32
17/05/2024	19:25:19.895	10		26.295
			10	26.295
			10	26.295
17/05/2024	19:18:41.377	230		26.32
			230	26.32
			230	26.32
17/05/2024	19:13:48.899	210		26.34
			210	26.34
			210	26.34
17/05/2024	19:06:30.090	37		26.355
			37	26.355
			37	26.355
17/05/2024	18:59:40.502	400		26.375
			400	26.375
			400	26.375
17/05/2024	18:45:13.523	100		26.35
			100	26.35
			100	26.35
17/05/2024	18:38:58.799	18		26.345
			18	26.345
			18	26.345
17/05/2024	18:21:49.887	500		26.315
			500	26.315
			500	26.315
17/05/2024	18:21:28.786	38		26.315
			38	26.315
			38	26.315
17/05/2024	18:20:36.609	500		26.305
			500	26.305
			500	26.305
17/05/2024	18:12:46.235	50		26.315
			50	26.315
			50	26.315
17/05/2024	18:12:25.886	20		26.29
			20	26.29
			20	26.29
17/05/2024	17:57:39.239	30		26.285
			30	26.285
			30	26.285
17/05/2024	17:55:27.607	98		26.285
			98	26.285
			98	26.285
17/05/2024	17:52:16.720	59		26.26
			59	26.26
			59	26.26
17/05/2024	17:50:01.929	50		26.28
			50	26.28
			50	26.28
17/05/2024	17:43:46.969	200		26.255
			200	26.255
			200	26.255
17/05/2024	17:43:40.162	942		26.255
			942	26.255
			942	26.255
17/05/2024	17:42:39.282	400		26.28
			400	26.28
			400	26.28
17/05/2024	17:42:36.469	4 600		26.28
			4 600	26.28
			4 600	26.28
17/05/2024	17:40:49.898	30		26.265
			30	26.265
			30	26.265
17/05/2024	17:40:20.040	40		26.29
			40	26.29
			40	26.29
17/05/2024	17:39:06.120	50		26.27
			50	26.27
			50	26.27
17/05/2024	17:36:30.494	65		26.27
			65	26.27
			65	26.27
17/05/2024	17:35:56.525	150		26.27
			150	26.27
			150	26.27
17/05/2024	17:26:48.474	4		26.265
			4	26.265
			4	26.265
17/05/2024	17:23:29.972	457		26.265
			457	26.265
			457	26.265
17/05/2024	17:21:42.103	50		26.24
			50	26.24
			50	26.24
17/05/2024	17:19:04.770	150		26.24
			150	26.24
			150	26.24
17/05/2024	17:18:02.559	760		26.275
			760	26.275
			760	26.275
17/05/2024	17:17:24.996	25		26.275
			25	26.275
			25	26.275
17/05/2024	17:16:36.821	50		26.275
			50	26.275
			50	26.275
17/05/2024	17:16:01.104	20		26.285
			20	26.285
			20	26.285
17/05/2024	17:08:46.457	100		26.235
			100	26.235
			60	26.235
			38	26.235
			2	26.235
17/05/2024	17:07:55.003	50		26.27
			50	26.27
			50	26.27
17/05/2024	17:00:20.796	40		26.28
			40	26.28
			40	26.28
17/05/2024	16:54:37.686	200		26.29
			200	26.29
			200	26.29
17/05/2024	16:49:23.687	20		26.275
			20	26.275
			20	26.275
17/05/2024	16:44:49.055	500		26.275
			500	26.275
			500	26.275
17/05/2024	16:44:07.675	65		26.275
			65	26.275
			65	26.275
17/05/2024	16:44:07.473	2 540		26.30
			40	26.30
			2 540	26.30
			500	26.30
			2 000	26.30
17/05/2024	16:43:44.448	1 000		26.31
			1 000	26.31
			1 000	26.31
17/05/2024	16:43:15.039	14		26.31
			14	26.31
			14	26.31
17/05/2024	16:39:22.736	80		26.325
			80	26.325
			80	26.325
17/05/2024	16:37:56.337	76		26.345
			76	26.345
			76	26.345
17/05/2024	16:36:11.910	380		26.36
			380	26.36
			380	26.36
17/05/2024	16:31:28.714	165		26.35
			75	26.35
			165	26.35
			90	26.35
17/05/2024	16:22:08.268	40		26.38
			40	26.38
			40	26.38
17/05/2024	16:19:40.896	50		26.39
			50	26.39
			50	26.39
17/05/2024	16:18:41.055	20		26.405
			20	26.405
			20	26.405
17/05/2024	16:18:16.704	25		26.405
			25	26.405
			25	26.405
17/05/2024	16:16:55.414	380		26.40
			200	26.40
			380	26.40
			80	26.40
			100	26.40
17/05/2024	16:14:55.757	5		26.405
			5	26.405
			5	26.405
17/05/2024	16:12:53.697	35		26.42
			35	26.42
			35	26.42
17/05/2024	16:11:33.946	135		26.405
			135	26.405
			135	26.405
17/05/2024	16:10:17.298	150		26.43
			150	26.43
			150	26.43
17/05/2024	16:09:45.605	200		26.405
			200	26.405
			90	26.405
			110	26.405
17/05/2024	16:05:31.946	6		26.415
			6	26.415
			6	26.415
17/05/2024	16:02:39.688	260		26.45
			200	26.45
			260	26.45
			60	26.45
17/05/2024	15:59:40.514	150		26.49
			150	26.49
			150	26.49
17/05/2024	15:49:11.155	40		26.52
			40	26.52
			40	26.52
17/05/2024	15:49:09.818	15		26.52
			15	26.52
			15	26.52
17/05/2024	15:47:53.969	10		26.515
			10	26.515
			10	26.515
17/05/2024	15:46:43.563	400		26.53
			400	26.53
			400	26.53
17/05/2024	15:43:02.998	150		26.52
			150	26.52
			150	26.52
17/05/2024	15:40:14.124	64		26.48
			64	26.48
			64	26.48
17/05/2024	15:40:05.141	10		26.455
			10	26.455
			10	26.455
17/05/2024	15:36:27.244	2		26.495
			2	26.495
			2	26.495
17/05/2024	15:33:32.151	286		26.50
			6	26.50
			100	26.50
			286	26.50
			50	26.50
			130	26.50
17/05/2024	15:30:45.717	820		26.60
			300	26.60
			820	26.60
			500	26.60
			20	26.60
17/05/2024	15:28:48.147	150		26.655
			150	26.655
			150	26.655
17/05/2024	15:27:59.466	188		26.665
			188	26.665
			188	26.665
17/05/2024	15:22:04.426	100		26.645
			100	26.645
			100	26.645
17/05/2024	15:13:19.079	20		26.65
			20	26.65
			20	26.65
17/05/2024	15:12:06.945	186		26.69
			186	26.69
			186	26.69
17/05/2024	15:07:09.027	100		26.685
			100	26.685
			100	26.685
17/05/2024	15:07:08.902	400		26.69
			400	26.69
			400	26.69
17/05/2024	15:06:50.350	500		26.71
			500	26.71
			500	26.71
17/05/2024	15:05:35.734	150		26.70
			150	26.70
			50	26.70
			100	26.70
17/05/2024	15:05:35.675	95		26.70
			95	26.70
			95	26.70
17/05/2024	15:03:42.293	641		26.72
			170	26.72
			641	26.72
			471	26.72
17/05/2024	15:01:25.532	300		26.715
			300	26.715
			300	26.715
17/05/2024	15:00:07.729	350		26.72
			350	26.72
			350	26.72
17/05/2024	14:58:53.980	15		26.73
			15	26.73
			15	26.73
17/05/2024	14:57:29.581	100		26.725
			100	26.725
			100	26.725
17/05/2024	14:53:45.903	10		26.74
			10	26.74
			10	26.74
17/05/2024	14:51:54.070	430		26.725
			430	26.725
			430	26.725
17/05/2024	14:51:48.697	620		26.725
			620	26.725
			620	26.725
17/05/2024	14:51:28.154	940		26.735
			940	26.735
			940	26.735
17/05/2024	14:50:31.275	940		26.735
			940	26.735
			940	26.735
17/05/2024	14:50:07.442	10		26.75
			10	26.75
			10	26.75
17/05/2024	14:50:01.156	130		26.75
			130	26.75
			130	26.75
17/05/2024	14:42:26.545	400		26.75
			400	26.75
			400	26.75
17/05/2024	14:41:02.649	35		26.75
			35	26.75
			35	26.75
17/05/2024	14:32:49.697	1 444		26.75
			1 444	26.75
			1 444	26.75
17/05/2024	14:31:30.883	74		26.76
			74	26.76
			74	26.76
17/05/2024	14:27:24.510	140		26.755
			140	26.755
			140	26.755
17/05/2024	14:25:13.177	88		26.755
			88	26.755
			88	26.755
17/05/2024	14:19:37.587	200		26.755
			200	26.755
			200	26.755
17/05/2024	14:18:50.613	1 060		26.775
			1 060	26.775
			90	26.775
			30	26.775
			940	26.775
17/05/2024	14:18:41.671	940		26.765
			940	26.765
			940	26.765
17/05/2024	14:18:05.689	19		26.765
			19	26.765
			19	26.765
17/05/2024	14:15:51.844	1		26.755
			1	26.755
			1	26.755
17/05/2024	14:12:17.160	1 220		26.755
			1 220	26.755
			1 127	26.755
			93	26.755
17/05/2024	14:02:52.355	40		26.77
			18	26.77
			40	26.77
			22	26.77
17/05/2024	14:01:26.035	940		26.75
			940	26.75
			940	26.75
17/05/2024	13:48:30.020	100		26.77
			100	26.77
			100	26.77
17/05/2024	13:48:10.209	75		26.76
			75	26.76
			75	26.76
17/05/2024	13:47:39.612	373		26.78
			373	26.78
			373	26.78
17/05/2024	13:45:15.735	198		26.78
			198	26.78
			198	26.78
17/05/2024	13:40:40.456	10		26.795
			10	26.795
			10	26.795
17/05/2024	13:39:34.737	70		26.795
			70	26.795
			70	26.795
17/05/2024	13:36:20.551	250		26.765
			250	26.765
			250	26.765
17/05/2024	13:34:21.486	100		26.78
			100	26.78
			100	26.78
17/05/2024	13:32:00.489	100		26.785
			100	26.785
			100	26.785
17/05/2024	13:26:06.204	130		26.80
			130	26.80
			130	26.80
17/05/2024	13:24:09.822	40		26.80
			40	26.80
			40	26.80
17/05/2024	13:22:47.033	5		26.81
			5	26.81
			5	26.81
17/05/2024	13:22:04.315	20		26.81
			20	26.81
			20	26.81
17/05/2024	13:20:16.888	375		26.805
			375	26.805
			375	26.805
17/05/2024	13:18:24.467	94		26.81
			94	26.81
			94	26.81
17/05/2024	13:18:15.205	110		26.77
			110	26.77
			110	26.77
17/05/2024	13:17:35.441	120		26.81
			100	26.81
			120	26.81
			20	26.81
17/05/2024	13:14:28.771	20		26.81
			20	26.81
			20	26.81
17/05/2024	13:13:35.928	85		26.80
			85	26.80
			85	26.80
17/05/2024	13:11:01.420	25		26.81
			25	26.81
			25	26.81
17/05/2024	13:09:36.044	35		26.80
			35	26.80
			35	26.80
17/05/2024	13:09:31.397	940		26.795
			940	26.795
			940	26.795
17/05/2024	13:08:42.656	940		26.785
			940	26.785
			940	26.785
17/05/2024	13:02:23.063	1		26.755
			1	26.755
			1	26.755
17/05/2024	13:00:00.479	8 784		26.75
			822	26.75
			261	26.75
			373	26.75
			8 784	26.75
			2 849	26.75
			3 551	26.75
			928	26.75
17/05/2024	12:58:01.759	50		26.77
			50	26.77
			50	26.77
17/05/2024	12:47:32.788	250		26.775
			250	26.775
			250	26.775
17/05/2024	12:47:27.744	200		26.775
			200	26.775
			200	26.775
17/05/2024	12:45:33.948	320		26.76
			320	26.76
			320	26.76
17/05/2024	12:45:33.528	812		26.76
			812	26.76
			812	26.76
17/05/2024	12:41:26.869	700		26.77
			700	26.77
			700	26.77
17/05/2024	12:40:36.742	100		26.785
			100	26.785
			100	26.785
17/05/2024	12:38:09.427	120		26.785
			120	26.785
			120	26.785
17/05/2024	12:31:06.967	19		26.79
			19	26.79
			19	26.79
17/05/2024	12:28:21.715	50		26.775
			50	26.775
			50	26.775
17/05/2024	12:25:34.709	130		26.805
			130	26.805
			130	26.805
17/05/2024	12:22:34.159	115		26.80
			115	26.80
			115	26.80
17/05/2024	12:14:36.669	80		26.76
			80	26.76
			80	26.76
17/05/2024	12:10:16.570	940		26.75
			679	26.75
			261	26.75
			940	26.75
17/05/2024	12:09:21.278	6		26.755
			6	26.755
			6	26.755
17/05/2024	12:07:51.335	3 812		26.75
			2 018	26.75
			1 794	26.75
			3 812	26.75
17/05/2024	12:07:39.020	25		26.755
			25	26.755
			25	26.755
17/05/2024	12:05:37.289	7		26.77
			7	26.77
			7	26.77
17/05/2024	12:03:34.502	940		26.755
			940	26.755
			940	26.755
17/05/2024	12:02:35.900	70		26.74
			70	26.74
			70	26.74
17/05/2024	12:01:06.647	188		26.765
			188	26.765
			188	26.765
17/05/2024	12:00:11.732	175		26.725
			75	26.725
			175	26.725
			100	26.725
17/05/2024	11:58:27.371	800		26.77
			800	26.77
			800	26.77
17/05/2024	11:57:37.809	44		26.77
			44	26.77
			44	26.77
17/05/2024	11:54:24.627	200		26.76
			200	26.76
			200	26.76
17/05/2024	11:50:39.895	5		26.745
			5	26.745
			5	26.745
17/05/2024	11:49:02.813	100		26.76
			100	26.76
			100	26.76
17/05/2024	11:48:19.268	100		26.765
			100	26.765
			100	26.765
17/05/2024	11:47:02.188	40		26.765
			40	26.765
			40	26.765
17/05/2024	11:36:56.772	50		26.795
			50	26.795
			50	26.795
17/05/2024	11:36:47.172	200		26.795
			200	26.795
			200	26.795
17/05/2024	11:31:56.557	11		26.80
			11	26.80
			11	26.80
17/05/2024	11:31:04.450	110		26.81
			110	26.81
			110	26.81
17/05/2024	11:29:09.951	100		26.755
			100	26.755
			100	26.755
17/05/2024	11:28:52.014	250		26.795
			250	26.795
			250	26.795
17/05/2024	11:28:42.819	750		26.795
			750	26.795
			750	26.795
17/05/2024	11:26:37.888	100		26.80
			37	26.80
			63	26.80
			100	26.80
17/05/2024	11:24:58.552	100		26.77
			100	26.77
			100	26.77
17/05/2024	11:24:15.949	19		26.77
			19	26.77
			19	26.77
17/05/2024	11:23:36.585	750		26.77
			750	26.77
			750	26.77
17/05/2024	11:18:45.109	10		26.79
			10	26.79
			10	26.79
17/05/2024	11:16:35.514	50		26.78
			50	26.78
			50	26.78
17/05/2024	11:15:44.307	400		26.75
			400	26.75
			400	26.75
17/05/2024	11:13:38.868	2		26.72
			2	26.72
			2	26.72
17/05/2024	11:13:31.660	10		26.745
			10	26.745
			10	26.745
17/05/2024	11:11:26.405	500		26.75
			500	26.75
			500	26.75
17/05/2024	11:11:26.274	750		26.75
			50	26.75
			750	26.75
			300	26.75
			400	26.75
17/05/2024	11:09:11.026	200		26.745
			200	26.745
			200	26.745
17/05/2024	11:03:23.983	400		26.745
			400	26.745
			400	26.745
17/05/2024	11:02:25.637	50		26.735
			50	26.735
			50	26.735
17/05/2024	11:01:44.009	30		26.72
			30	26.72
			30	26.72
17/05/2024	11:01:35.419	130		26.735
			130	26.735
			130	26.735
17/05/2024	11:00:52.438	33		26.735
			33	26.735
			33	26.735
17/05/2024	11:00:47.281	25		26.735
			25	26.735
			25	26.735
17/05/2024	11:00:11.828	47		26.745
			47	26.745
			47	26.745
17/05/2024	10:55:34.685	400		26.73
			400	26.73
			300	26.73
			100	26.73
17/05/2024	10:52:21.313	75		26.735
			75	26.735
			75	26.735
17/05/2024	10:52:19.713	60		26.735
			60	26.735
			60	26.735
17/05/2024	10:51:32.093	940		26.725
			940	26.725
			940	26.725
17/05/2024	10:51:23.645	100		26.725
			100	26.725
			100	26.725
17/05/2024	10:50:09.450	84		26.705
			84	26.705
			84	26.705
17/05/2024	10:46:23.341	20		26.725
			20	26.725
			20	26.725
17/05/2024	10:40:06.443	37		26.73
			37	26.73
			37	26.73
17/05/2024	10:37:45.016	100		26.70
			100	26.70
			100	26.70
17/05/2024	10:37:23.444	40		26.72
			40	26.72
			40	26.72
17/05/2024	10:29:53.288	45		26.70
			45	26.70
			45	26.70
17/05/2024	10:27:41.663	940		26.70
			940	26.70
			940	26.70
17/05/2024	10:19:47.592	40		26.705
			40	26.705
			40	26.705
17/05/2024	10:19:35.890	200		26.695
			200	26.695
			200	26.695
17/05/2024	10:19:25.321	100		26.705
			100	26.705
			100	26.705
17/05/2024	10:18:05.399	225		26.705
			225	26.705
			225	26.705
17/05/2024	10:16:34.376	15		26.705
			15	26.705
			15	26.705
17/05/2024	10:16:29.128	10		26.705
			10	26.705
			10	26.705
17/05/2024	10:10:39.437	32		26.705
			32	26.705
			32	26.705
17/05/2024	10:10:02.818	60		26.705
			60	26.705
			60	26.705
17/05/2024	10:09:24.592	940		26.68
			940	26.68
			940	26.68
17/05/2024	10:08:44.815	30		26.665
			30	26.665
			30	26.665
17/05/2024	10:08:14.928	100		26.69
			100	26.69
			100	26.69
17/05/2024	10:04:23.872	60		26.685
			60	26.685
			60	26.685
17/05/2024	10:04:11.558	500		26.685
			500	26.685
			500	26.685
17/05/2024	10:02:33.475	50		26.65
			50	26.65
			50	26.65
17/05/2024	10:01:36.678	700		26.66
			12	26.66
			688	26.66
			700	26.66
17/05/2024	10:00:10.857	10		26.70
			10	26.70
			10	26.70
17/05/2024	10:00:06.005	86		26.70
			86	26.70
			86	26.70
17/05/2024	09:58:51.294	200		26.66
			200	26.66
			200	26.66
17/05/2024	09:56:54.578	1		26.635
			1	26.635
			1	26.635
17/05/2024	09:55:12.347	126		26.66
			86	26.66
			40	26.66
			126	26.66
17/05/2024	09:45:51.498	44		26.635
			44	26.635
			44	26.635
17/05/2024	09:44:08.344	1		26.635
			1	26.635
			1	26.635
17/05/2024	09:40:44.688	130		26.635
			130	26.635
			130	26.635
17/05/2024	09:34:32.954	760		26.635
			760	26.635
			760	26.635
17/05/2024	09:30:54.374	760		26.63
			760	26.63
			760	26.63
17/05/2024	09:28:43.500	1		26.68
			1	26.68
			1	26.68
17/05/2024	09:28:42.405	750		26.68
			750	26.68
			750	26.68
17/05/2024	09:28:31.799	849		26.665
			849	26.665
			99	26.665
			750	26.665
17/05/2024	09:16:35.218	120		26.625
			120	26.625
			21	26.625
			99	26.625
17/05/2024	09:14:53.508	25		26.675
			25	26.675
			25	26.675
17/05/2024	09:14:24.399	150		26.675
			150	26.675
			150	26.675
17/05/2024	09:14:16.478	4		26.675
			4	26.675
			4	26.675
17/05/2024	09:00:03.616	26		26.745
			26	26.745
			26	26.745
17/05/2024	08:55:25.095	20		26.745
			20	26.745
			20	26.745
17/05/2024	08:44:18.518	100		26.745
			100	26.745
			100	26.745
17/05/2024	08:43:03.299	100		26.615
			100	26.615
			100	26.615
17/05/2024	08:41:38.200	185		26.745
			185	26.745
			185	26.745
17/05/2024	08:40:54.668	20		26.615
			20	26.615
			20	26.615
17/05/2024	08:33:25.253	500		26.745
			500	26.745
			500	26.745
17/05/2024	08:33:06.159	30		26.615
			30	26.615
			30	26.615
17/05/2024	08:32:06.578	2 000		26.70
			2 000	26.70
			2 000	26.70
17/05/2024	08:32:01.992	700		26.695
			700	26.695
			700	26.695
17/05/2024	08:29:35.584	700		26.695
			700	26.695
			700	26.695
17/05/2024	08:21:23.766	18		26.695
			18	26.695
			18	26.695
17/05/2024	08:18:23.779	54		26.615
			54	26.615
			54	26.615
17/05/2024	08:14:23.415	170		26.695
			170	26.695
			136	26.695
			34	26.695
17/05/2024	08:09:44.659	100		26.695
			100	26.695
			100	26.695
17/05/2024	08:00:06.423	157		26.635
			11	26.635
			14	26.635
			13	26.635
			40	26.635
			117	26.635
			100	26.635
			8	26.635
			4	26.635
			7	26.635

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