Tradegate BSX

Dell Technologies Inc. Shares C

567

516

496.55

Date	Time	Volume	Order Volume	Price
18/09/2026	21:56:56.394	1		496.55
			1	496.55
			1	496.55
18/09/2026	21:46:05.965	2		496.35
			2	496.35
			2	496.35
18/09/2026	21:44:29.699	2		497.00
			2	497.00
			2	497.00
18/09/2026	21:42:59.974	3		497.85
			3	497.85
			3	497.85
18/09/2026	21:36:30.054	5		497.25
			5	497.25
			5	497.25
18/09/2026	21:32:33.343	4		500.00
			4	500.00
			4	500.00
18/09/2026	21:32:07.975	2		500.10
			2	500.10
			2	500.10
18/09/2026	21:22:02.769	29		500.00
			29	500.00
			29	500.00
18/09/2026	21:21:36.337	4		500.20
			4	500.20
			4	500.20
18/09/2026	21:15:56.580	5		499.90
			5	499.90
			5	499.90
18/09/2026	21:13:00.912	1		499.85
			1	499.85
			1	499.85
18/09/2026	21:12:58.361	16		498.70
			16	498.70
			16	498.70
18/09/2026	21:10:16.439	1		500.00
			1	500.00
			1	500.00
18/09/2026	21:02:08.091	1		499.00
			1	499.00
			1	499.00
18/09/2026	20:55:56.280	23		500.40
			23	500.40
			23	500.40
18/09/2026	20:55:20.680	6		500.50
			6	500.50
			6	500.50
18/09/2026	20:54:22.399	5		501.10
			5	501.10
			5	501.10
18/09/2026	20:47:41.029	4		499.90
			4	499.90
			4	499.90
18/09/2026	20:47:05.822	5		500.80
			5	500.80
			5	500.80
18/09/2026	20:46:37.429	4		499.80
			4	499.80
			4	499.80
18/09/2026	20:43:26.380	5		497.85
			5	497.85
			5	497.85
18/09/2026	20:41:07.779	1		497.80
			1	497.80
			1	497.80
18/09/2026	20:40:45.338	20		498.80
			20	498.80
			20	498.80
18/09/2026	20:35:40.132	2		499.55
			2	499.55
			2	499.55
18/09/2026	20:35:37.102	6		498.65
			6	498.65
			6	498.65
18/09/2026	20:35:18.530	5		499.60
			5	499.60
			5	499.60
18/09/2026	20:34:13.630	1		499.45
			1	499.45
			1	499.45
18/09/2026	20:33:12.713	1		497.95
			1	497.95
			1	497.95
18/09/2026	20:30:15.763	58		500.50
			58	500.50
			58	500.50
18/09/2026	20:28:16.101	3		500.10
			3	500.10
			3	500.10
18/09/2026	20:25:43.503	2		499.55
			2	499.55
			2	499.55
18/09/2026	20:25:07.841	1		498.60
			1	498.60
			1	498.60
18/09/2026	20:24:48.664	87		497.90
			77	497.90
			87	497.90
			10	497.90
18/09/2026	20:24:48.617	1		497.90
			1	497.90
			1	497.90
18/09/2026	20:24:10.170	10		499.00
			10	499.00
			10	499.00
18/09/2026	20:24:07.535	1		499.05
			1	499.05
			1	499.05
18/09/2026	20:23:37.014	1		499.25
			1	499.25
			1	499.25
18/09/2026	20:23:36.968	1		498.45
			1	498.45
			1	498.45
18/09/2026	20:23:06.224	1		498.55
			1	498.55
			1	498.55
18/09/2026	20:22:48.489	16		500.00
			16	500.00
			15	500.00
			1	500.00
18/09/2026	20:22:07.666	73		500.00
			3	500.00
			2	500.00
			15	500.00
			7	500.00
			18	500.00
			6	500.00
			30	500.00
			15	500.00
			50	500.00
18/09/2026	20:22:07.654	80		500.00
			80	500.00
			80	500.00
18/09/2026	20:21:57.958	1		500.10
			1	500.10
			1	500.10
18/09/2026	20:20:48.485	14		500.60
			14	500.60
			14	500.60
18/09/2026	20:20:03.334	2		500.60
			2	500.60
			2	500.60
18/09/2026	20:18:57.339	6		501.60
			6	501.60
			6	501.60
18/09/2026	20:15:33.070	1		501.60
			1	501.60
			1	501.60
18/09/2026	20:07:07.527	1		502.10
			1	502.10
			1	502.10
18/09/2026	20:06:38.950	1		501.10
			1	501.10
			1	501.10
18/09/2026	20:06:23.384	7		501.20
			7	501.20
			7	501.20
18/09/2026	20:04:49.712	13		501.30
			13	501.30
			13	501.30
18/09/2026	20:04:49.603	33		501.30
			33	501.30
			33	501.30
18/09/2026	19:56:03.057	34		503.90
			34	503.90
			34	503.90
18/09/2026	19:50:10.522	20		503.50
			20	503.50
			20	503.50
18/09/2026	19:48:28.081	11		504.10
			11	504.10
			11	504.10
18/09/2026	19:45:11.362	3		504.50
			3	504.50
			3	504.50
18/09/2026	19:43:57.676	1		503.80
			1	503.80
			1	503.80
18/09/2026	19:42:54.498	2		503.80
			2	503.80
			2	503.80
18/09/2026	19:37:32.087	7		504.90
			7	504.90
			7	504.90
18/09/2026	19:29:01.138	21		504.40
			21	504.40
			21	504.40
18/09/2026	19:20:24.513	10		505.00
			10	505.00
			10	505.00
18/09/2026	19:19:36.866	1		505.20
			1	505.20
			1	505.20
18/09/2026	19:19:28.913	1		504.50
			1	504.50
			1	504.50
18/09/2026	19:19:18.502	8		504.60
			8	504.60
			8	504.60
18/09/2026	19:09:45.344	11		506.30
			11	506.30
			11	506.30
18/09/2026	19:04:42.838	4		504.50
			4	504.50
			4	504.50
18/09/2026	19:01:49.359	3		504.50
			3	504.50
			3	504.50
18/09/2026	19:01:43.768	20		505.30
			20	505.30
			20	505.30
18/09/2026	18:57:52.726	28		504.40
			28	504.40
			28	504.40
18/09/2026	18:54:08.950	3		504.50
			3	504.50
			3	504.50
18/09/2026	18:53:35.746	6		504.40
			6	504.40
			6	504.40
18/09/2026	18:49:26.548	1		505.50
			1	505.50
			1	505.50
18/09/2026	18:49:01.592	32		504.40
			32	504.40
			32	504.40
18/09/2026	18:46:23.922	77		505.40
			77	505.40
			77	505.40
18/09/2026	18:43:02.698	1		503.30
			1	503.30
			1	503.30
18/09/2026	18:41:33.810	1		503.70
			1	503.70
			1	503.70
18/09/2026	18:32:09.430	6		504.20
			5	504.20
			6	504.20
			1	504.20
18/09/2026	18:32:09.340	20		505.00
			20	505.00
			20	505.00
18/09/2026	18:30:52.265	5		505.70
			5	505.70
			5	505.70
18/09/2026	18:30:36.832	5		505.70
			5	505.70
			5	505.70
18/09/2026	18:30:05.528	4		505.20
			4	505.20
			4	505.20
18/09/2026	18:23:26.004	3		507.00
			3	507.00
			3	507.00
18/09/2026	18:21:37.611	1		508.10
			1	508.10
			1	508.10
18/09/2026	18:21:30.325	1		507.10
			1	507.10
			1	507.10
18/09/2026	18:19:39.121	1		507.40
			1	507.40
			1	507.40
18/09/2026	18:15:52.346	30		507.50
			30	507.50
			30	507.50
18/09/2026	18:13:43.734	10		509.50
			10	509.50
			10	509.50
18/09/2026	18:11:15.065	10		509.20
			10	509.20
			10	509.20
18/09/2026	18:06:35.938	5		508.10
			5	508.10
			5	508.10
18/09/2026	17:59:42.207	10		508.40
			10	508.40
			10	508.40
18/09/2026	17:54:12.098	1		507.10
			1	507.10
			1	507.10
18/09/2026	17:47:36.860	1		508.60
			1	508.60
			1	508.60
18/09/2026	17:47:36.385	1		508.60
			1	508.60
			1	508.60
18/09/2026	17:47:27.045	1		507.80
			1	507.80
			1	507.80
18/09/2026	17:43:32.871	8		509.00
			8	509.00
			8	509.00
18/09/2026	17:37:19.932	4		508.90
			4	508.90
			4	508.90
18/09/2026	17:36:31.942	30		509.20
			30	509.20
			30	509.20
18/09/2026	17:35:32.366	9		508.60
			9	508.60
			9	508.60
18/09/2026	17:30:22.147	26		507.30
			26	507.30
			26	507.30
18/09/2026	17:29:59.901	8		507.40
			8	507.40
			8	507.40
18/09/2026	17:29:16.748	8		507.20
			8	507.20
			8	507.20
18/09/2026	17:18:50.951	2		507.90
			2	507.90
			2	507.90
18/09/2026	17:16:17.363	1		508.00
			1	508.00
			1	508.00
18/09/2026	17:15:31.690	2		507.50
			2	507.50
			2	507.50
18/09/2026	17:14:27.509	5		507.50
			5	507.50
			5	507.50
18/09/2026	17:13:05.394	1		508.60
			1	508.60
			1	508.60
18/09/2026	17:12:48.420	2		508.50
			2	508.50
			2	508.50
18/09/2026	17:12:18.365	1		508.20
			1	508.20
			1	508.20
18/09/2026	17:11:19.274	2		508.30
			2	508.30
			2	508.30
18/09/2026	17:08:41.053	4		507.70
			4	507.70
			4	507.70
18/09/2026	17:05:06.547	6		505.70
			6	505.70
			6	505.70
18/09/2026	16:59:59.072	1		506.50
			1	506.50
			1	506.50
18/09/2026	16:59:30.603	2		506.30
			2	506.30
			2	506.30
18/09/2026	16:58:13.261	2		506.60
			2	506.60
			2	506.60
18/09/2026	16:56:25.103	8		505.90
			8	505.90
			8	505.90
18/09/2026	16:53:31.098	39		507.20
			39	507.20
			39	507.20
18/09/2026	16:52:11.388	22		507.80
			22	507.80
			22	507.80
18/09/2026	16:50:24.869	10		508.50
			10	508.50
			10	508.50
18/09/2026	16:48:31.810	3		508.80
			3	508.80
			3	508.80
18/09/2026	16:48:11.043	1		509.30
			1	509.30
			1	509.30
18/09/2026	16:48:06.058	3		508.80
			3	508.80
			3	508.80
18/09/2026	16:47:42.902	9		508.60
			9	508.60
			9	508.60
18/09/2026	16:47:35.246	12		508.40
			12	508.40
			12	508.40
18/09/2026	16:46:57.497	11		508.10
			11	508.10
			11	508.10
18/09/2026	16:43:58.337	4		507.50
			4	507.50
			4	507.50
18/09/2026	16:43:37.769	11		507.20
			11	507.20
			11	507.20
18/09/2026	16:43:00.972	2		509.00
			2	509.00
			2	509.00
18/09/2026	16:42:41.115	2		509.10
			2	509.10
			2	509.10
18/09/2026	16:29:25.337	4		511.00
			4	511.00
			4	511.00
18/09/2026	16:29:18.505	17		511.10
			17	511.10
			17	511.10
18/09/2026	16:29:14.385	100		511.10
			100	511.10
			100	511.10
18/09/2026	16:28:38.209	1		510.60
			1	510.60
			1	510.60
18/09/2026	16:24:24.273	6		508.80
			6	508.80
			6	508.80
18/09/2026	16:21:29.610	2		508.20
			2	508.20
			2	508.20
18/09/2026	16:20:27.935	1		508.80
			1	508.80
			1	508.80
18/09/2026	16:17:53.172	1		509.30
			1	509.30
			1	509.30
18/09/2026	16:17:22.825	3		509.10
			3	509.10
			3	509.10
18/09/2026	16:16:49.365	1		510.20
			1	510.20
			1	510.20
18/09/2026	16:13:18.326	1		509.40
			1	509.40
			1	509.40
18/09/2026	16:12:53.446	12		509.60
			12	509.60
			12	509.60
18/09/2026	16:10:07.246	2		510.40
			2	510.40
			2	510.40
18/09/2026	16:09:45.552	4		509.90
			4	509.90
			4	509.90
18/09/2026	16:09:07.902	56		509.20
			56	509.20
			56	509.20
18/09/2026	16:09:07.483	14		509.90
			14	509.90
			14	509.90
18/09/2026	16:07:28.472	8		512.50
			8	512.50
			8	512.50
18/09/2026	16:05:45.065	20		513.00
			20	513.00
			20	513.00
18/09/2026	16:04:41.753	14		512.20
			14	512.20
			14	512.20
18/09/2026	16:04:07.887	3		512.10
			3	512.10
			3	512.10
18/09/2026	16:04:07.327	2		512.10
			2	512.10
			2	512.10
18/09/2026	16:02:45.986	10		512.10
			10	512.10
			10	512.10
18/09/2026	16:02:13.117	29		513.10
			29	513.10
			29	513.10
18/09/2026	16:00:10.995	1		513.40
			1	513.40
			1	513.40
18/09/2026	16:00:05.604	1		513.60
			1	513.60
			1	513.60
18/09/2026	15:58:29.817	20		513.00
			20	513.00
			20	513.00
18/09/2026	15:58:09.579	5		513.20
			5	513.20
			5	513.20
18/09/2026	15:56:01.959	3		513.10
			3	513.10
			3	513.10
18/09/2026	15:55:54.348	1		513.80
			1	513.80
			1	513.80
18/09/2026	15:50:41.889	5		513.50
			5	513.50
			5	513.50
18/09/2026	15:48:17.187	3		514.70
			3	514.70
			1	514.70
			2	514.70
18/09/2026	15:47:40.467	10		514.10
			10	514.10
			10	514.10
18/09/2026	15:47:18.026	5		513.40
			5	513.40
			5	513.40
18/09/2026	15:46:56.357	3		513.10
			3	513.10
			3	513.10
18/09/2026	15:44:51.469	1		514.20
			1	514.20
			1	514.20
18/09/2026	15:38:17.488	12		513.90
			12	513.90
			12	513.90
18/09/2026	15:36:07.156	10		511.00
			10	511.00
			10	511.00
18/09/2026	15:35:54.068	11		512.00
			11	512.00
			11	512.00
18/09/2026	15:34:29.411	1		512.10
			1	512.10
			1	512.10
18/09/2026	15:34:04.075	50		513.00
			50	513.00
			50	513.00
18/09/2026	15:33:15.060	8		512.50
			8	512.50
			8	512.50
18/09/2026	15:31:44.134	1		512.00
			1	512.00
			1	512.00
18/09/2026	15:31:03.055	4		515.50
			4	515.50
			4	515.50
18/09/2026	15:26:04.384	3		514.80
			3	514.80
			3	514.80
18/09/2026	15:25:54.853	4		512.60
			4	512.60
			4	512.60
18/09/2026	15:24:29.950	15		513.50
			15	513.50
			15	513.50
18/09/2026	15:24:02.455	15		513.40
			15	513.40
			15	513.40
18/09/2026	15:22:36.271	10		514.50
			10	514.50
			10	514.50
18/09/2026	15:22:09.882	2		514.50
			2	514.50
			2	514.50
18/09/2026	15:15:00.108	3		514.20
			3	514.20
			3	514.20
18/09/2026	15:14:11.006	92		510.60
			46	510.60
			92	510.60
			46	510.60
18/09/2026	15:05:06.016	2		514.00
			2	514.00
			2	514.00
18/09/2026	15:03:36.652	2		514.90
			2	514.90
			2	514.90
18/09/2026	15:00:49.263	2		515.60
			2	515.60
			2	515.60
18/09/2026	14:47:26.971	10		514.60
			10	514.60
			10	514.60
18/09/2026	14:47:06.336	10		514.70
			10	514.70
			10	514.70
18/09/2026	14:46:23.249	4		514.20
			4	514.20
			4	514.20
18/09/2026	14:44:55.551	8		514.90
			8	514.90
			8	514.90
18/09/2026	14:41:08.604	1		514.90
			1	514.90
			1	514.90
18/09/2026	14:37:33.455	6		515.10
			6	515.10
			6	515.10
18/09/2026	14:34:28.029	2		514.70
			2	514.70
			2	514.70
18/09/2026	14:19:29.664	3		514.70
			3	514.70
			3	514.70
18/09/2026	14:17:36.729	1		515.30
			1	515.30
			1	515.30
18/09/2026	14:17:05.306	1		514.60
			1	514.60
			1	514.60
18/09/2026	14:16:13.726	10		514.60
			10	514.60
			10	514.60
18/09/2026	14:12:32.279	35		514.70
			35	514.70
			35	514.70
18/09/2026	14:09:00.091	2		514.70
			2	514.70
			2	514.70
18/09/2026	14:08:36.901	6		514.70
			6	514.70
			6	514.70
18/09/2026	14:08:36.864	20		514.70
			20	514.70
			20	514.70
18/09/2026	14:08:12.123	26		516.00
			26	516.00
			26	516.00
18/09/2026	14:08:08.086	30		516.00
			30	516.00
			30	516.00
18/09/2026	14:08:08.021	30		516.00
			30	516.00
			30	516.00
18/09/2026	14:08:02.604	1		516.10
			1	516.10
			1	516.10
18/09/2026	14:07:53.121	30		516.10
			30	516.10
			30	516.10
18/09/2026	14:07:43.779	14		516.70
			14	516.70
			14	516.70
18/09/2026	14:04:53.030	86		516.10
			86	516.10
			86	516.10
18/09/2026	13:52:57.267	1		516.40
			1	516.40
			1	516.40
18/09/2026	13:52:55.350	3		516.40
			3	516.40
			3	516.40
18/09/2026	13:46:24.100	20		515.90
			20	515.90
			20	515.90
18/09/2026	13:42:49.130	8		516.60
			8	516.60
			8	516.60
18/09/2026	13:42:41.008	30		516.60
			30	516.60
			30	516.60
18/09/2026	13:39:13.281	4		516.70
			4	516.70
			4	516.70
18/09/2026	13:34:37.013	1		516.60
			1	516.60
			1	516.60
18/09/2026	13:34:13.963	1		515.60
			1	515.60
			1	515.60
18/09/2026	13:30:22.193	5		516.00
			5	516.00
			5	516.00
18/09/2026	13:21:04.825	200		516.00
			200	516.00
			200	516.00
18/09/2026	13:14:26.289	5		515.10
			5	515.10
			5	515.10
18/09/2026	13:09:53.667	4		517.00
			4	517.00
			4	517.00
18/09/2026	13:07:58.184	10		517.00
			10	517.00
			10	517.00
18/09/2026	13:06:09.155	4		517.20
			4	517.20
			4	517.20
18/09/2026	13:05:17.311	4		518.20
			4	518.20
			4	518.20
18/09/2026	13:05:14.134	2		517.60
			2	517.60
			2	517.60
18/09/2026	13:03:58.132	8		518.50
			8	518.50
			8	518.50
18/09/2026	13:02:37.080	1		518.40
			1	518.40
			1	518.40
18/09/2026	13:02:27.240	1		517.10
			1	517.10
			1	517.10
18/09/2026	13:01:32.215	7		517.10
			7	517.10
			7	517.10
18/09/2026	13:00:02.982	72		518.20
			72	518.20
			72	518.20
18/09/2026	12:58:47.241	1		518.90
			1	518.90
			1	518.90
18/09/2026	12:56:53.744	23		518.40
			23	518.40
			23	518.40
18/09/2026	12:55:02.241	4		519.10
			4	519.10
			4	519.10
18/09/2026	12:54:23.428	100		519.30
			100	519.30
			100	519.30
18/09/2026	12:53:52.763	100		518.90
			100	518.90
			100	518.90
18/09/2026	12:53:31.976	3		518.20
			3	518.20
			3	518.20
18/09/2026	12:53:14.310	1		519.10
			1	519.10
			1	519.10
18/09/2026	12:50:44.105	2		519.00
			2	519.00
			2	519.00
18/09/2026	12:42:18.374	5		519.80
			5	519.80
			5	519.80
18/09/2026	12:39:32.720	22		519.10
			22	519.10
			22	519.10
18/09/2026	12:36:03.159	100		519.50
			100	519.50
			100	519.50
18/09/2026	12:35:50.681	100		519.20
			100	519.20
			100	519.20
18/09/2026	12:35:37.181	10		519.30
			7	519.30
			3	519.30
			10	519.30
18/09/2026	12:30:13.268	5		518.80
			5	518.80
			5	518.80
18/09/2026	12:27:52.577	2		518.80
			2	518.80
			2	518.80
18/09/2026	12:26:41.521	3		518.80
			3	518.80
			3	518.80
18/09/2026	12:24:39.974	1		518.80
			1	518.80
			1	518.80
18/09/2026	12:18:29.120	10		518.20
			10	518.20
			10	518.20
18/09/2026	12:18:11.098	22		518.20
			22	518.20
			22	518.20
18/09/2026	12:17:48.659	1		518.60
			1	518.60
			1	518.60
18/09/2026	12:16:50.962	14		518.20
			14	518.20
			14	518.20
18/09/2026	12:16:37.561	3		518.60
			3	518.60
			3	518.60
18/09/2026	12:15:08.686	2		517.40
			2	517.40
			2	517.40
18/09/2026	12:14:14.868	2		518.10
			2	518.10
			2	518.10
18/09/2026	12:08:25.609	5		517.80
			5	517.80
			5	517.80
18/09/2026	12:04:56.893	33		517.80
			33	517.80
			33	517.80
18/09/2026	12:04:41.297	100		518.00
			100	518.00
			100	518.00
18/09/2026	12:04:40.991	5		518.00
			5	518.00
			5	518.00
18/09/2026	12:04:40.711	5		518.00
			5	518.00
			5	518.00
18/09/2026	12:04:40.374	5		518.00
			5	518.00
			5	518.00
18/09/2026	12:04:40.026	5		518.00
			5	518.00
			5	518.00
18/09/2026	12:04:39.684	10		518.00
			10	518.00
			10	518.00
18/09/2026	12:04:39.349	10		518.00
			10	518.00
			10	518.00
18/09/2026	12:04:39.055	10		518.00
			10	518.00
			10	518.00
18/09/2026	12:00:44.268	5		517.10
			5	517.10
			5	517.10
18/09/2026	12:00:44.233	47		517.10
			47	517.10
			47	517.10
18/09/2026	11:59:26.266	2		517.90
			2	517.90
			2	517.90
18/09/2026	11:58:25.112	182		518.00
			182	518.00
			182	518.00
18/09/2026	11:58:17.166	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:16.871	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:16.607	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:16.324	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:16.033	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:15.673	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:58:15.401	5		518.00
			5	518.00
			5	518.00
18/09/2026	11:58:15.103	31		518.00
			31	518.00
			31	518.00
18/09/2026	11:58:14.818	31		518.00
			31	518.00
			31	518.00
18/09/2026	11:58:14.513	5		518.00
			5	518.00
			5	518.00
18/09/2026	11:58:14.207	5		518.00
			5	518.00
			5	518.00
18/09/2026	11:58:14.192	35		518.00
			35	518.00
			35	518.00
18/09/2026	11:56:43.282	2		518.10
			2	518.10
			2	518.10
18/09/2026	11:53:44.897	5		518.00
			5	518.00
			5	518.00
18/09/2026	11:52:33.525	3		517.00
			3	517.00
			3	517.00
18/09/2026	11:49:54.330	25		516.60
			25	516.60
			25	516.60
18/09/2026	11:46:27.557	3		516.30
			3	516.30
			3	516.30
18/09/2026	11:46:24.919	1		517.20
			1	517.20
			1	517.20
18/09/2026	11:46:02.596	1		516.10
			1	516.10
			1	516.10
18/09/2026	11:43:33.082	10		516.10
			10	516.10
			10	516.10
18/09/2026	11:42:32.743	3		516.20
			3	516.20
			3	516.20
18/09/2026	11:41:33.641	23		516.30
			23	516.30
			23	516.30
18/09/2026	11:41:33.338	15		516.30
			15	516.30
			15	516.30
18/09/2026	11:40:56.641	10		516.30
			10	516.30
			10	516.30
18/09/2026	11:40:37.600	5		516.30
			5	516.30
			5	516.30
18/09/2026	11:40:37.558	26		516.30
			26	516.30
			26	516.30
18/09/2026	11:39:47.767	100		517.30
			100	517.30
			100	517.30
18/09/2026	11:39:24.654	10		517.40
			10	517.40
			10	517.40
18/09/2026	11:31:05.591	18		516.60
			18	516.60
			18	516.60
18/09/2026	11:31:03.617	8		517.50
			8	517.50
			8	517.50
18/09/2026	11:30:41.094	1		516.60
			1	516.60
			1	516.60
18/09/2026	11:28:24.441	17		517.00
			17	517.00
			17	517.00
18/09/2026	11:25:52.038	14		517.70
			14	517.70
			7	517.70
			7	517.70
18/09/2026	11:25:39.584	2		517.70
			2	517.70
			2	517.70
18/09/2026	11:24:29.109	20		519.00
			20	519.00
			20	519.00
18/09/2026	11:21:56.184	2		518.60
			2	518.60
			2	518.60
18/09/2026	11:15:05.525	10		517.40
			10	517.40
			10	517.40
18/09/2026	11:13:16.454	1		518.00
			1	518.00
			1	518.00
18/09/2026	11:13:10.894	23		518.00
			23	518.00
			23	518.00
18/09/2026	11:13:10.578	15		518.00
			15	518.00
			15	518.00
18/09/2026	11:13:04.290	13		518.00
			13	518.00
			13	518.00
18/09/2026	11:11:17.639	1		518.10
			1	518.10
			1	518.10
18/09/2026	11:10:06.318	47		517.50
			47	517.50
			47	517.50
18/09/2026	11:08:04.777	20		518.00
			20	518.00
			20	518.00
18/09/2026	11:07:58.544	10		518.30
			10	518.30
			10	518.30
18/09/2026	11:07:36.124	20		518.10
			20	518.10
			20	518.10
18/09/2026	11:06:44.509	5		517.50
			5	517.50
			5	517.50
18/09/2026	11:05:35.114	15		518.10
			15	518.10
			15	518.10
18/09/2026	11:05:25.286	4		517.40
			4	517.40
			4	517.40
18/09/2026	11:05:12.795	1		517.50
			1	517.50
			1	517.50
18/09/2026	11:03:31.337	7		518.20
			7	518.20
			7	518.20
18/09/2026	11:01:24.253	57		518.00
			57	518.00
			57	518.00
18/09/2026	11:00:59.107	23		518.10
			23	518.10
			23	518.10
18/09/2026	11:00:58.793	15		518.10
			15	518.10
			15	518.10
18/09/2026	11:00:15.168	3		518.10
			3	518.10
			3	518.10
18/09/2026	11:00:13.208	2		518.10
			2	518.10
			2	518.10
18/09/2026	11:00:12.883	2		518.10
			2	518.10
			2	518.10
18/09/2026	11:00:04.781	4		518.10
			4	518.10
			4	518.10
18/09/2026	11:00:04.714	11		518.10
			11	518.10
			11	518.10
18/09/2026	10:58:25.856	9		519.00
			9	519.00
			9	519.00
18/09/2026	10:57:30.877	4		518.10
			4	518.10
			4	518.10
18/09/2026	10:55:12.593	7		519.30
			7	519.30
			7	519.30
18/09/2026	10:52:28.913	10		520.10
			10	520.10
			10	520.10
18/09/2026	10:51:24.760	40		520.90
			40	520.90
			40	520.90
18/09/2026	10:46:29.595	45		520.70
			45	520.70
			45	520.70
18/09/2026	10:43:51.001	2		520.70
			2	520.70
			2	520.70

> >>

Copyright © 2026 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Deutsche Telekom AG

Bid: 27.03 / Ask: 27.14
Volume: 1 605 298
-4.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice