Tradegate Exchange

Tesla Inc.

362

705

163.30

Date	Time	Volume	Order Volume	Price
17/05/2024	15:36:08.396	1		159.60
			1	159.60
			1	159.60
17/05/2024	15:35:18.231	2		159.66
			2	159.66
			2	159.66
17/05/2024	15:35:01.624	100		159.52
			100	159.52
			100	159.52
17/05/2024	15:34:49.294	15		159.62
			15	159.62
			15	159.62
17/05/2024	15:34:11.327	100		159.80
			100	159.80
			100	159.80
17/05/2024	15:31:35.970	74		159.76
			74	159.76
			74	159.76
17/05/2024	15:30:53.430	15		159.44
			15	159.44
			5	159.44
			10	159.44
17/05/2024	15:30:44.503	1		159.72
			1	159.72
			1	159.72
17/05/2024	15:30:15.595	120		159.80
			120	159.80
			120	159.80
17/05/2024	15:30:15.527	11		159.82
			11	159.82
			11	159.82
17/05/2024	15:30:09.561	20		160.02
			20	160.02
			20	160.02
17/05/2024	15:30:00.894	49		159.84
			10	159.84
			15	159.84
			49	159.84
			24	159.84
17/05/2024	15:30:00.356	900		159.94
			20	159.94
			7	159.94
			900	159.94
			550	159.94
			32	159.94
			50	159.94
			19	159.94
			50	159.94
			100	159.94
			12	159.94
			25	159.94
			30	159.94
			5	159.94
17/05/2024	15:27:40.413	50		160.10
			50	160.10
			50	160.10
17/05/2024	15:27:24.309	10		160.22
			10	160.22
			10	160.22
17/05/2024	15:25:56.584	150		160.30
			150	160.30
			150	160.30
17/05/2024	15:25:01.414	50		160.30
			50	160.30
			50	160.30
17/05/2024	15:24:36.249	150		160.48
			150	160.48
			150	160.48
17/05/2024	15:22:31.745	15		160.56
			15	160.56
			15	160.56
17/05/2024	15:20:18.039	6		160.50
			6	160.50
			6	160.50
17/05/2024	15:20:04.100	50		160.50
			50	160.50
			50	160.50
17/05/2024	15:16:43.702	35		160.54
			35	160.54
			35	160.54
17/05/2024	15:15:55.097	2		160.60
			2	160.60
			2	160.60
17/05/2024	15:15:43.676	10		160.52
			10	160.52
			10	160.52
17/05/2024	15:15:23.595	3		160.66
			3	160.66
			3	160.66
17/05/2024	15:12:42.558	12		160.64
			12	160.64
			12	160.64
17/05/2024	15:10:19.910	5		160.68
			5	160.68
			5	160.68
17/05/2024	15:02:22.952	3		160.34
			3	160.34
			3	160.34
17/05/2024	15:01:38.512	3		160.38
			3	160.38
			3	160.38
17/05/2024	15:00:36.900	1		160.46
			1	160.46
			1	160.46
17/05/2024	14:57:40.575	7		160.46
			7	160.46
			7	160.46
17/05/2024	14:56:15.072	6		160.30
			6	160.30
			6	160.30
17/05/2024	14:53:31.047	20		160.48
			20	160.48
			20	160.48
17/05/2024	14:52:14.119	1		160.58
			1	160.58
			1	160.58
17/05/2024	14:51:07.057	55		160.34
			55	160.34
			55	160.34
17/05/2024	14:51:05.308	300		160.34
			300	160.34
			300	160.34
17/05/2024	14:50:28.464	300		160.34
			300	160.34
			300	160.34
17/05/2024	14:49:59.627	17		160.32
			17	160.32
			17	160.32
17/05/2024	14:49:51.735	6		160.32
			6	160.32
			6	160.32
17/05/2024	14:49:50.722	650		160.50
			161	160.50
			650	160.50
			489	160.50
17/05/2024	14:48:50.018	300		160.50
			300	160.50
			300	160.50
17/05/2024	14:47:51.434	3		160.56
			3	160.56
			3	160.56
17/05/2024	14:45:00.110	3		160.66
			3	160.66
			3	160.66
17/05/2024	14:43:21.406	25		160.70
			25	160.70
			25	160.70
17/05/2024	14:43:07.536	1		160.56
			1	160.56
			1	160.56
17/05/2024	14:42:23.233	12		160.52
			12	160.52
			12	160.52
17/05/2024	14:41:49.016	100		160.68
			100	160.68
			100	160.68
17/05/2024	14:39:24.835	17		160.80
			16	160.80
			17	160.80
			1	160.80
17/05/2024	14:37:48.397	265		160.90
			265	160.90
			265	160.90
17/05/2024	14:37:44.491	300		160.90
			235	160.90
			300	160.90
			65	160.90
17/05/2024	14:37:28.030	10		160.96
			10	160.96
			10	160.96
17/05/2024	14:33:35.353	15		160.94
			15	160.94
			15	160.94
17/05/2024	14:32:12.223	3		161.16
			3	161.16
			3	161.16
17/05/2024	14:31:47.261	5		161.10
			5	161.10
			5	161.10
17/05/2024	14:30:36.064	9		161.16
			9	161.16
			9	161.16
17/05/2024	14:29:38.249	3		161.22
			3	161.22
			3	161.22
17/05/2024	14:28:20.063	124		161.10
			124	161.10
			124	161.10
17/05/2024	14:27:57.671	300		161.08
			300	161.08
			300	161.08
17/05/2024	14:24:58.149	25		161.04
			25	161.04
			25	161.04
17/05/2024	14:23:58.427	4		161.02
			4	161.02
			4	161.02
17/05/2024	14:23:48.455	8		161.00
			8	161.00
			8	161.00
17/05/2024	14:23:31.366	62		161.04
			62	161.04
			62	161.04
17/05/2024	14:19:11.046	4		161.04
			4	161.04
			4	161.04
17/05/2024	14:16:17.098	20		161.18
			20	161.18
			20	161.18
17/05/2024	14:14:27.921	1		161.30
			1	161.30
			1	161.30
17/05/2024	14:13:07.070	100		161.30
			100	161.30
			100	161.30
17/05/2024	14:06:53.155	7		160.92
			7	160.92
			7	160.92
17/05/2024	14:06:11.020	13		161.06
			13	161.06
			13	161.06
17/05/2024	14:06:00.662	21		161.06
			21	161.06
			21	161.06
17/05/2024	14:05:47.198	7		160.94
			7	160.94
			7	160.94
17/05/2024	14:03:25.797	6		160.96
			6	160.96
			6	160.96
17/05/2024	14:03:01.759	300		160.94
			300	160.94
			300	160.94
17/05/2024	14:02:30.640	5		160.94
			5	160.94
			5	160.94
17/05/2024	13:59:12.301	20		160.90
			20	160.90
			20	160.90
17/05/2024	13:56:43.239	7		161.00
			6	161.00
			7	161.00
			1	161.00
17/05/2024	13:56:42.973	8		161.02
			8	161.02
			8	161.02
17/05/2024	13:52:38.788	100		161.14
			100	161.14
			100	161.14
17/05/2024	13:52:36.126	300		161.14
			300	161.14
			300	161.14
17/05/2024	13:52:29.285	300		161.18
			300	161.18
			300	161.18
17/05/2024	13:51:53.209	5		161.18
			5	161.18
			5	161.18
17/05/2024	13:51:32.911	3		161.26
			3	161.26
			3	161.26
17/05/2024	13:45:58.447	100		161.26
			100	161.26
			100	161.26
17/05/2024	13:44:56.058	13		161.20
			13	161.20
			13	161.20
17/05/2024	13:44:50.398	60		161.24
			60	161.24
			60	161.24
17/05/2024	13:43:59.446	10		161.30
			10	161.30
			10	161.30
17/05/2024	13:43:42.608	10		161.30
			10	161.30
			10	161.30
17/05/2024	13:41:45.639	300		161.42
			300	161.42
			300	161.42
17/05/2024	13:40:15.475	4		161.40
			4	161.40
			4	161.40
17/05/2024	13:39:25.953	6		161.36
			6	161.36
			6	161.36
17/05/2024	13:33:23.950	30		161.36
			30	161.36
			30	161.36
17/05/2024	13:32:43.133	12		161.28
			12	161.28
			12	161.28
17/05/2024	13:27:20.786	45		161.30
			45	161.30
			45	161.30
17/05/2024	13:23:10.144	400		161.60
			400	161.60
			400	161.60
17/05/2024	13:22:15.838	300		161.62
			300	161.62
			300	161.62
17/05/2024	13:21:59.676	300		161.62
			300	161.62
			300	161.62
17/05/2024	13:21:44.647	300		161.60
			300	161.60
			300	161.60
17/05/2024	13:21:34.446	3		161.56
			3	161.56
			3	161.56
17/05/2024	13:19:28.378	123		161.62
			123	161.62
			123	161.62
17/05/2024	13:16:36.483	9		161.50
			9	161.50
			9	161.50
17/05/2024	13:12:55.948	3		161.50
			3	161.50
			3	161.50
17/05/2024	13:11:29.627	9		161.32
			9	161.32
			9	161.32
17/05/2024	13:11:11.631	1		161.50
			1	161.50
			1	161.50
17/05/2024	13:10:42.745	20		161.54
			20	161.54
			20	161.54
17/05/2024	13:09:52.305	25		161.54
			25	161.54
			25	161.54
17/05/2024	13:05:04.156	300		161.66
			300	161.66
			300	161.66
17/05/2024	13:04:39.931	120		161.64
			120	161.64
			120	161.64
17/05/2024	13:00:01.404	200		161.38
			200	161.38
			200	161.38
17/05/2024	12:59:51.646	1		161.26
			1	161.26
			1	161.26
17/05/2024	12:58:46.553	60		161.26
			60	161.26
			60	161.26
17/05/2024	12:56:32.276	20		161.28
			20	161.28
			20	161.28
17/05/2024	12:55:21.377	80		161.36
			80	161.36
			80	161.36
17/05/2024	12:53:11.572	80		161.30
			80	161.30
			80	161.30
17/05/2024	12:52:43.987	2		161.14
			2	161.14
			2	161.14
17/05/2024	12:52:11.899	100		161.14
			100	161.14
			100	161.14
17/05/2024	12:52:11.785	9		161.14
			9	161.14
			9	161.14
17/05/2024	12:49:48.991	2		161.26
			2	161.26
			2	161.26
17/05/2024	12:48:47.796	2		161.32
			2	161.32
			2	161.32
17/05/2024	12:48:25.453	123		161.26
			123	161.26
			123	161.26
17/05/2024	12:47:05.700	25		161.34
			25	161.34
			25	161.34
17/05/2024	12:43:15.063	43		161.32
			43	161.32
			43	161.32
17/05/2024	12:42:37.647	10		161.32
			10	161.32
			10	161.32
17/05/2024	12:41:21.911	6		161.32
			6	161.32
			6	161.32
17/05/2024	12:40:38.301	300		161.32
			300	161.32
			300	161.32
17/05/2024	12:39:35.076	4		161.34
			4	161.34
			4	161.34
17/05/2024	12:38:49.186	3		161.32
			3	161.32
			3	161.32
17/05/2024	12:37:46.230	4		161.36
			4	161.36
			4	161.36
17/05/2024	12:34:39.328	3		161.34
			3	161.34
			3	161.34
17/05/2024	12:31:49.526	34		161.40
			34	161.40
			34	161.40
17/05/2024	12:29:24.623	18		161.36
			18	161.36
			18	161.36
17/05/2024	12:28:45.110	232		161.36
			232	161.36
			232	161.36
17/05/2024	12:28:44.261	300		161.36
			300	161.36
			300	161.36
17/05/2024	12:28:42.293	300		161.36
			300	161.36
			300	161.36
17/05/2024	12:27:04.916	300		161.34
			300	161.34
			300	161.34
17/05/2024	12:27:04.839	3		161.34
			3	161.34
			3	161.34
17/05/2024	12:26:33.312	1		161.42
			1	161.42
			1	161.42
17/05/2024	12:21:39.592	70		161.42
			70	161.42
			70	161.42
17/05/2024	12:21:38.119	12		161.40
			12	161.40
			12	161.40
17/05/2024	12:19:33.016	3		161.40
			3	161.40
			3	161.40
17/05/2024	12:18:35.276	15		161.38
			15	161.38
			15	161.38
17/05/2024	12:14:03.704	9		161.44
			9	161.44
			9	161.44
17/05/2024	12:09:06.097	100		161.36
			100	161.36
			100	161.36
17/05/2024	12:09:05.051	300		161.36
			300	161.36
			300	161.36
17/05/2024	12:08:56.124	300		161.40
			300	161.40
			300	161.40
17/05/2024	12:02:13.062	200		161.50
			200	161.50
			200	161.50
17/05/2024	12:02:09.485	300		161.50
			300	161.50
			300	161.50
17/05/2024	12:01:43.984	300		161.46
			300	161.46
			300	161.46
17/05/2024	12:01:18.317	3		161.50
			3	161.50
			3	161.50
17/05/2024	11:59:37.834	7		161.52
			7	161.52
			7	161.52
17/05/2024	11:58:12.061	100		161.46
			100	161.46
			100	161.46
17/05/2024	11:52:42.205	4		161.56
			4	161.56
			4	161.56
17/05/2024	11:52:34.942	15		161.50
			15	161.50
			15	161.50
17/05/2024	11:51:40.903	35		161.56
			35	161.56
			35	161.56
17/05/2024	11:51:00.221	55		161.50
			55	161.50
			55	161.50
17/05/2024	11:50:59.696	70		161.50
			70	161.50
			70	161.50
17/05/2024	11:50:23.426	65		161.50
			65	161.50
			65	161.50
17/05/2024	11:49:14.118	125		161.50
			125	161.50
			125	161.50
17/05/2024	11:49:04.129	17		161.50
			17	161.50
			17	161.50
17/05/2024	11:46:22.492	10		161.48
			10	161.48
			10	161.48
17/05/2024	11:44:13.198	15		161.46
			15	161.46
			15	161.46
17/05/2024	11:42:39.318	8		161.46
			8	161.46
			8	161.46
17/05/2024	11:41:08.382	13		161.50
			13	161.50
			13	161.50
17/05/2024	11:40:57.725	100		161.50
			100	161.50
			100	161.50
17/05/2024	11:40:39.954	1		161.46
			1	161.46
			1	161.46
17/05/2024	11:39:16.675	5		161.54
			5	161.54
			5	161.54
17/05/2024	11:39:08.492	5		161.48
			5	161.48
			5	161.48
17/05/2024	11:38:49.628	2		161.52
			2	161.52
			2	161.52
17/05/2024	11:38:09.039	5		161.44
			5	161.44
			5	161.44
17/05/2024	11:37:18.972	24		161.44
			24	161.44
			24	161.44
17/05/2024	11:30:38.522	280		161.50
			280	161.50
			280	161.50
17/05/2024	11:28:18.146	307		161.50
			307	161.50
			307	161.50
17/05/2024	11:28:09.456	300		161.48
			300	161.48
			300	161.48
17/05/2024	11:25:43.591	1		161.54
			1	161.54
			1	161.54
17/05/2024	11:25:22.916	2		161.54
			2	161.54
			2	161.54
17/05/2024	11:22:18.801	30		161.46
			30	161.46
			30	161.46
17/05/2024	11:20:18.638	1		161.52
			1	161.52
			1	161.52
17/05/2024	11:19:45.678	120		161.42
			120	161.42
			120	161.42
17/05/2024	11:17:44.714	20		161.44
			20	161.44
			20	161.44
17/05/2024	11:16:22.997	70		161.46
			70	161.46
			70	161.46
17/05/2024	11:14:34.854	20		161.48
			20	161.48
			20	161.48
17/05/2024	11:13:19.574	60		161.50
			60	161.50
			60	161.50
17/05/2024	11:11:13.693	3		161.52
			3	161.52
			3	161.52
17/05/2024	11:10:12.676	100		161.40
			100	161.40
			100	161.40
17/05/2024	11:10:12.530	92		161.40
			92	161.40
			92	161.40
17/05/2024	11:09:28.567	136		161.42
			136	161.42
			136	161.42
17/05/2024	11:08:56.024	1		161.44
			1	161.44
			1	161.44
17/05/2024	11:03:01.359	100		161.48
			100	161.48
			100	161.48
17/05/2024	11:02:53.212	105		161.50
			30	161.50
			25	161.50
			105	161.50
			50	161.50
17/05/2024	11:01:38.620	50		161.46
			50	161.46
			50	161.46
17/05/2024	11:00:00.833	45		161.48
			45	161.48
			45	161.48
17/05/2024	10:58:24.332	3		161.42
			3	161.42
			3	161.42
17/05/2024	10:58:06.180	10		161.36
			10	161.36
			10	161.36
17/05/2024	10:57:22.746	40		161.36
			40	161.36
			40	161.36
17/05/2024	10:57:13.846	6		161.36
			6	161.36
			6	161.36
17/05/2024	10:55:45.507	50		161.40
			50	161.40
			50	161.40
17/05/2024	10:54:38.181	87		161.32
			87	161.32
			87	161.32
17/05/2024	10:53:49.661	3		161.28
			3	161.28
			3	161.28
17/05/2024	10:52:51.932	200		161.36
			200	161.36
			200	161.36
17/05/2024	10:52:46.392	200		161.34
			200	161.34
			200	161.34
17/05/2024	10:52:12.670	87		161.32
			87	161.32
			87	161.32
17/05/2024	10:51:59.405	4		161.32
			4	161.32
			4	161.32
17/05/2024	10:50:41.248	8		161.28
			8	161.28
			8	161.28
17/05/2024	10:49:59.416	8		161.28
			8	161.28
			8	161.28
17/05/2024	10:49:56.521	10		161.28
			10	161.28
			10	161.28
17/05/2024	10:49:50.986	300		161.28
			300	161.28
			300	161.28
17/05/2024	10:48:08.742	100		161.36
			100	161.36
			100	161.36
17/05/2024	10:48:03.142	133		161.24
			133	161.24
			133	161.24
17/05/2024	10:46:47.635	1		161.38
			1	161.38
			1	161.38
17/05/2024	10:46:10.595	250		161.36
			250	161.36
			250	161.36
17/05/2024	10:43:34.531	120		161.48
			120	161.48
			120	161.48
17/05/2024	10:42:23.718	250		161.34
			250	161.34
			250	161.34
17/05/2024	10:41:32.973	33		161.30
			33	161.30
			33	161.30
17/05/2024	10:41:24.748	50		161.28
			50	161.28
			50	161.28
17/05/2024	10:41:09.456	50		161.28
			50	161.28
			50	161.28
17/05/2024	10:40:59.533	18		161.20
			18	161.20
			18	161.20
17/05/2024	10:40:47.144	3		161.12
			3	161.12
			3	161.12
17/05/2024	10:40:31.816	140		161.14
			140	161.14
			140	161.14
17/05/2024	10:40:30.307	300		161.14
			300	161.14
			300	161.14
17/05/2024	10:39:51.555	25		161.10
			25	161.10
			25	161.10
17/05/2024	10:38:55.011	10		161.18
			10	161.18
			10	161.18
17/05/2024	10:33:57.220	5		161.00
			5	161.00
			5	161.00
17/05/2024	10:33:52.107	16		161.00
			10	161.00
			6	161.00
			16	161.00
17/05/2024	10:28:59.963	1		160.96
			1	160.96
			1	160.96
17/05/2024	10:27:05.459	3		160.88
			3	160.88
			3	160.88
17/05/2024	10:24:34.301	50		160.78
			50	160.78
			50	160.78
17/05/2024	10:24:33.653	3		160.84
			3	160.84
			3	160.84
17/05/2024	10:24:33.565	1		160.78
			1	160.78
			1	160.78
17/05/2024	10:23:58.859	50		160.80
			50	160.80
			50	160.80
17/05/2024	10:23:49.399	200		160.80
			200	160.80
			200	160.80
17/05/2024	10:23:46.275	200		160.80
			200	160.80
			200	160.80
17/05/2024	10:20:24.066	66		160.90
			66	160.90
			66	160.90
17/05/2024	10:17:04.695	10		160.78
			10	160.78
			10	160.78
17/05/2024	10:16:53.701	20		160.82
			20	160.82
			20	160.82
17/05/2024	10:13:53.733	90		160.78
			90	160.78
			90	160.78
17/05/2024	10:13:09.538	10		160.78
			10	160.78
			10	160.78
17/05/2024	10:07:09.754	60		160.86
			60	160.86
			60	160.86
17/05/2024	10:03:51.662	34		160.78
			34	160.78
			34	160.78
17/05/2024	10:03:28.586	300		160.88
			300	160.88
			300	160.88
17/05/2024	10:02:25.559	1		160.96
			1	160.96
			1	160.96
17/05/2024	10:00:15.027	25		160.86
			25	160.86
			25	160.86
17/05/2024	10:00:14.880	200		160.80
			200	160.80
			200	160.80
17/05/2024	09:59:43.778	30		160.68
			30	160.68
			30	160.68
17/05/2024	09:56:07.551	15		160.78
			15	160.78
			15	160.78
17/05/2024	09:55:10.954	60		160.78
			60	160.78
			60	160.78
17/05/2024	09:54:54.202	2		160.78
			2	160.78
			2	160.78
17/05/2024	09:53:34.944	4		160.82
			4	160.82
			4	160.82
17/05/2024	09:53:25.334	214		160.68
			214	160.68
			214	160.68
17/05/2024	09:53:25.243	20		160.68
			20	160.68
			20	160.68
17/05/2024	09:51:08.865	1		160.70
			1	160.70
			1	160.70
17/05/2024	09:50:07.774	10		160.74
			10	160.74
			10	160.74
17/05/2024	09:49:15.068	4		160.82
			4	160.82
			4	160.82
17/05/2024	09:49:12.007	170		160.74
			170	160.74
			170	160.74
17/05/2024	09:47:16.178	4		160.84
			4	160.84
			4	160.84
17/05/2024	09:45:45.032	5		160.72
			5	160.72
			5	160.72
17/05/2024	09:45:08.827	200		160.86
			200	160.86
			200	160.86
17/05/2024	09:41:28.673	300		160.76
			300	160.76
			300	160.76
17/05/2024	09:37:43.793	532		160.74
			527	160.74
			532	160.74
			5	160.74
17/05/2024	09:37:28.145	300		160.68
			300	160.68
			300	160.68
17/05/2024	09:37:28.065	300		160.68
			300	160.68
			300	160.68
17/05/2024	09:37:27.872	20		160.68
			20	160.68
			20	160.68
17/05/2024	09:37:15.810	100		160.52
			100	160.52
			100	160.52
17/05/2024	09:37:05.720	30		160.52
			30	160.52
			30	160.52
17/05/2024	09:35:16.748	300		160.56
			300	160.56
			300	160.56
17/05/2024	09:32:54.311	300		160.58
			300	160.58
			300	160.58
17/05/2024	09:30:13.933	3		160.44
			3	160.44
			3	160.44
17/05/2024	09:28:25.903	33		160.52
			33	160.52
			33	160.52
17/05/2024	09:28:12.310	300		160.52
			300	160.52
			300	160.52
17/05/2024	09:27:43.771	33		160.54
			33	160.54
			33	160.54
17/05/2024	09:27:34.936	300		160.54
			300	160.54
			300	160.54
17/05/2024	09:26:38.702	177		160.54
			177	160.54
			177	160.54
17/05/2024	09:23:20.340	10		160.66
			10	160.66
			10	160.66
17/05/2024	09:21:53.630	30		160.62
			30	160.62
			30	160.62
17/05/2024	09:20:48.482	1		160.56
			1	160.56
			1	160.56
17/05/2024	09:19:05.922	226		160.60
			226	160.60
			226	160.60
17/05/2024	09:18:09.665	10		160.60
			10	160.60
			10	160.60
17/05/2024	09:10:53.001	25		160.98
			25	160.98
			25	160.98
17/05/2024	09:08:32.220	30		160.80
			30	160.80
			30	160.80
17/05/2024	09:08:04.646	3		160.98
			3	160.98
			3	160.98
17/05/2024	09:06:34.514	200		160.76
			200	160.76
			200	160.76
17/05/2024	09:05:45.832	80		160.76
			80	160.76
			80	160.76
17/05/2024	09:05:43.792	10		160.42
			10	160.42
			10	160.42
17/05/2024	09:02:58.070	8		160.98
			8	160.98
			8	160.98
17/05/2024	09:02:41.277	10		160.98
			10	160.98
			10	160.98
17/05/2024	08:58:00.644	10		160.46
			10	160.46
			10	160.46
17/05/2024	08:56:50.556	5		160.90
			5	160.90
			5	160.90
17/05/2024	08:55:15.219	4		160.98
			4	160.98
			4	160.98
17/05/2024	08:54:57.627	20		160.98
			20	160.98
			20	160.98
17/05/2024	08:53:51.661	20		160.98
			20	160.98
			20	160.98
17/05/2024	08:53:18.514	100		160.52
			100	160.52
			100	160.52
17/05/2024	08:53:17.096	10		160.52
			10	160.52
			10	160.52
17/05/2024	08:50:35.953	10		160.46
			10	160.46
			10	160.46
17/05/2024	08:47:50.918	5		160.46
			5	160.46
			5	160.46
17/05/2024	08:47:04.680	2		161.34
			2	161.34
			2	161.34
17/05/2024	08:39:00.137	5		160.42
			5	160.42
			5	160.42
17/05/2024	08:38:32.970	13		160.42
			13	160.42
			13	160.42
17/05/2024	08:38:31.064	8		161.36
			8	161.36
			8	161.36
17/05/2024	08:34:08.545	14		160.42
			14	160.42
			14	160.42
17/05/2024	08:32:57.469	20		161.40
			20	161.40
			20	161.40
17/05/2024	08:31:00.422	7		161.40
			7	161.40
			7	161.40
17/05/2024	08:30:51.623	5		161.40
			5	161.40
			5	161.40
17/05/2024	08:29:58.436	27		160.60
			27	160.60
			27	160.60
17/05/2024	08:29:56.325	89		160.62
			89	160.62
			57	160.62
			32	160.62
17/05/2024	08:29:54.221	200		160.70
			200	160.70
			200	160.70
17/05/2024	08:29:38.659	100		160.72
			100	160.72
			100	160.72
17/05/2024	08:28:54.968	74		160.72
			74	160.72
			74	160.72
17/05/2024	08:24:35.098	1		160.64
			1	160.64
			1	160.64
17/05/2024	08:22:58.783	210		161.00
			140	161.00
			70	161.00
			210	161.00
17/05/2024	08:22:52.567	200		161.02
			200	161.02
			200	161.02
17/05/2024	08:21:13.515	5		161.42
			5	161.42
			5	161.42
17/05/2024	08:19:50.051	10		161.42
			10	161.42
			10	161.42
17/05/2024	08:17:37.267	5		161.02
			5	161.02
			5	161.02
17/05/2024	08:16:58.693	24		161.02
			24	161.02
			24	161.02
17/05/2024	08:16:20.095	6		161.40
			6	161.40
			6	161.40
17/05/2024	08:14:41.078	1		161.40
			1	161.40
			1	161.40
17/05/2024	08:10:30.597	100		160.64
			100	160.64
			100	160.64
17/05/2024	08:06:03.708	203		160.62
			203	160.62
			203	160.62
17/05/2024	08:03:56.612	9		160.62
			9	160.62
			9	160.62
17/05/2024	08:03:04.446	77		160.62
			77	160.62
			77	160.62
17/05/2024	08:00:54.744	37		161.44
			37	161.44
			37	161.44
17/05/2024	08:00:35.396	121		161.00
			121	161.00
			30	161.00
			31	161.00
			50	161.00
			10	161.00
17/05/2024	08:00:33.352	181		161.16
			2	161.16
			80	161.16
			20	161.16
			10	161.16
			40	161.16
			3	161.16
			10	161.16
			4	161.16
			32	161.16
			17	161.16
			110	161.16
			6	161.16
			2	161.16
			10	161.16
			2	161.16
			4	161.16
			10	161.16

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