Tradegate BSX

Amazon.com Inc.

870

762

225.10

Date	Time	Volume	Order Volume	Price
22/09/2026	15:36:42.219	15		225.10
			15	225.10
			15	225.10
22/09/2026	15:36:33.901	4		225.00
			4	225.00
			4	225.00
22/09/2026	15:36:29.904	20		224.95
			20	224.95
			20	224.95
22/09/2026	15:35:59.817	50		224.30
			50	224.30
			50	224.30
22/09/2026	15:35:49.307	1 215		224.50
			1 215	224.50
			1 215	224.50
22/09/2026	15:35:10.029	1		223.70
			1	223.70
			1	223.70
22/09/2026	15:34:34.406	200		223.30
			200	223.30
			200	223.30
22/09/2026	15:34:31.749	1		223.50
			1	223.50
			1	223.50
22/09/2026	15:34:29.587	270		223.50
			270	223.50
			270	223.50
22/09/2026	15:34:22.225	50		223.65
			50	223.65
			50	223.65
22/09/2026	15:34:15.375	190		223.45
			190	223.45
			190	223.45
22/09/2026	15:34:06.290	50		223.40
			50	223.40
			50	223.40
22/09/2026	15:34:04.109	10		223.25
			10	223.25
			10	223.25
22/09/2026	15:33:48.759	45		223.10
			45	223.10
			45	223.10
22/09/2026	15:33:07.945	8		223.25
			8	223.25
			8	223.25
22/09/2026	15:33:04.056	200		223.20
			200	223.20
			200	223.20
22/09/2026	15:33:02.034	100		223.00
			100	223.00
			100	223.00
22/09/2026	15:33:00.931	10		223.05
			10	223.05
			10	223.05
22/09/2026	15:32:33.050	270		223.00
			270	223.00
			270	223.00
22/09/2026	15:32:00.973	25		222.80
			25	222.80
			25	222.80
22/09/2026	15:31:32.183	100		222.90
			100	222.90
			100	222.90
22/09/2026	15:31:24.568	500		222.35
			500	222.35
			500	222.35
22/09/2026	15:31:01.625	11		222.10
			11	222.10
			11	222.10
22/09/2026	15:30:58.831	5		222.00
			5	222.00
			5	222.00
22/09/2026	15:30:03.423	300		223.10
			300	223.10
			300	223.10
22/09/2026	15:29:34.033	7		222.55
			7	222.55
			7	222.55
22/09/2026	15:28:59.958	47		222.00
			47	222.00
			47	222.00
22/09/2026	15:28:57.836	579		222.00
			18	222.00
			5	222.00
			579	222.00
			488	222.00
			2	222.00
			4	222.00
			20	222.00
			14	222.00
			10	222.00
			18	222.00
22/09/2026	15:28:27.319	50		222.50
			5	222.50
			45	222.50
			50	222.50
22/09/2026	15:28:00.348	150		223.25
			150	223.25
			150	223.25
22/09/2026	15:27:58.518	10		223.25
			10	223.25
			10	223.25
22/09/2026	15:25:49.430	2		222.80
			2	222.80
			2	222.80
22/09/2026	15:25:32.621	20		222.75
			20	222.75
			20	222.75
22/09/2026	15:25:26.804	375		222.55
			375	222.55
			375	222.55
22/09/2026	15:25:00.859	7		222.70
			7	222.70
			7	222.70
22/09/2026	15:24:17.190	5		222.85
			5	222.85
			5	222.85
22/09/2026	15:22:18.700	5		223.00
			5	223.00
			5	223.00
22/09/2026	15:21:54.888	190		223.15
			190	223.15
			190	223.15
22/09/2026	15:21:03.831	3		223.35
			3	223.35
			3	223.35
22/09/2026	15:20:22.848	10		223.65
			10	223.65
			10	223.65
22/09/2026	15:20:11.329	1		223.60
			1	223.60
			1	223.60
22/09/2026	15:19:47.115	1		223.20
			1	223.20
			1	223.20
22/09/2026	15:19:28.915	5		223.05
			5	223.05
			5	223.05
22/09/2026	15:18:18.670	191		223.00
			50	223.00
			20	223.00
			90	223.00
			22	223.00
			9	223.00
			191	223.00
22/09/2026	15:18:09.441	3		223.05
			3	223.05
			3	223.05
22/09/2026	15:17:39.308	115		223.40
			115	223.40
			115	223.40
22/09/2026	15:17:38.430	55		223.40
			55	223.40
			55	223.40
22/09/2026	15:17:36.057	111		223.45
			111	223.45
			111	223.45
22/09/2026	15:17:19.558	1		223.45
			1	223.45
			1	223.45
22/09/2026	15:17:12.964	15		223.40
			15	223.40
			15	223.40
22/09/2026	15:16:58.067	117		223.50
			117	223.50
			117	223.50
22/09/2026	15:16:55.401	35		223.60
			35	223.60
			35	223.60
22/09/2026	15:16:08.847	800		223.40
			800	223.40
			400	223.40
			400	223.40
22/09/2026	15:15:59.037	111		223.45
			111	223.45
			111	223.45
22/09/2026	15:15:57.593	57		223.45
			57	223.45
			57	223.45
22/09/2026	15:15:56.286	175		223.45
			175	223.45
			175	223.45
22/09/2026	15:15:54.821	170		223.45
			170	223.45
			170	223.45
22/09/2026	15:15:48.235	88		223.45
			88	223.45
			88	223.45
22/09/2026	15:15:47.958	111		223.45
			111	223.45
			111	223.45
22/09/2026	15:15:22.247	111		223.75
			111	223.75
			111	223.75
22/09/2026	15:15:20.543	115		223.75
			115	223.75
			115	223.75
22/09/2026	15:15:04.976	3		223.70
			3	223.70
			3	223.70
22/09/2026	15:14:56.879	28		223.90
			28	223.90
			28	223.90
22/09/2026	15:14:39.238	1		224.20
			1	224.20
			1	224.20
22/09/2026	15:14:35.712	46		223.95
			46	223.95
			46	223.95
22/09/2026	15:13:28.627	825		223.90
			825	223.90
			825	223.90
22/09/2026	15:13:05.969	10		223.90
			10	223.90
			10	223.90
22/09/2026	15:11:48.435	73		223.90
			73	223.90
			73	223.90
22/09/2026	15:11:43.950	300		223.90
			300	223.90
			300	223.90
22/09/2026	15:11:42.658	15		223.90
			15	223.90
			15	223.90
22/09/2026	15:11:18.998	300		223.90
			300	223.90
			300	223.90
22/09/2026	15:11:12.571	110		223.85
			110	223.85
			110	223.85
22/09/2026	15:09:47.464	14		223.45
			14	223.45
			14	223.45
22/09/2026	15:09:42.937	115		223.80
			115	223.80
			115	223.80
22/09/2026	15:09:41.194	110		223.80
			110	223.80
			110	223.80
22/09/2026	15:09:39.468	115		223.80
			115	223.80
			115	223.80
22/09/2026	15:09:37.483	110		223.80
			110	223.80
			110	223.80
22/09/2026	15:09:37.179	40		223.80
			40	223.80
			40	223.80
22/09/2026	15:09:22.138	36		223.80
			36	223.80
			36	223.80
22/09/2026	15:09:12.521	116		223.80
			116	223.80
			116	223.80
22/09/2026	15:09:11.919	791		223.80
			676	223.80
			791	223.80
			115	223.80
22/09/2026	15:09:11.235	1 000		223.80
			1 000	223.80
			1 000	223.80
22/09/2026	15:09:06.765	1 000		223.80
			400	223.80
			400	223.80
			76	223.80
			1 000	223.80
			124	223.80
22/09/2026	15:09:05.376	1 000		223.80
			400	223.80
			200	223.80
			1 000	223.80
			400	223.80
22/09/2026	15:08:52.483	19 500		223.30
			19 500	223.30
			19 389	223.30
			1	223.30
			70	223.30
			20	223.30
			20	223.30
22/09/2026	15:08:02.016	500		223.85
			500	223.85
			500	223.85
22/09/2026	15:07:44.685	23		224.05
			23	224.05
			23	224.05
22/09/2026	15:07:30.543	761		224.00
			752	224.00
			761	224.00
			9	224.00
22/09/2026	15:06:34.743	33		224.00
			33	224.00
			33	224.00
22/09/2026	15:06:16.124	5		224.30
			5	224.30
			5	224.30
22/09/2026	15:06:05.177	17		224.20
			17	224.20
			17	224.20
22/09/2026	15:05:33.670	25		224.20
			25	224.20
			25	224.20
22/09/2026	15:03:17.295	2		224.10
			2	224.10
			2	224.10
22/09/2026	15:02:05.293	3		224.25
			3	224.25
			3	224.25
22/09/2026	15:02:04.999	3		224.25
			3	224.25
			3	224.25
22/09/2026	15:02:04.582	28		224.25
			28	224.25
			28	224.25
22/09/2026	15:02:04.475	16		224.25
			16	224.25
			16	224.25
22/09/2026	15:02:04.069	10		224.25
			10	224.25
			10	224.25
22/09/2026	15:02:03.962	4		224.25
			4	224.25
			4	224.25
22/09/2026	15:02:03.723	3		224.25
			3	224.25
			3	224.25
22/09/2026	15:02:03.651	5		224.25
			5	224.25
			5	224.25
22/09/2026	15:01:01.147	18		224.25
			18	224.25
			18	224.25
22/09/2026	14:59:10.199	331		224.00
			1	224.00
			110	224.00
			300	224.00
			25	224.00
			6	224.00
			220	224.00
22/09/2026	14:58:46.011	1 000		224.00
			995	224.00
			5	224.00
			1 000	224.00
22/09/2026	14:58:11.423	90		224.20
			90	224.20
			90	224.20
22/09/2026	14:57:56.593	315		224.25
			315	224.25
			315	224.25
22/09/2026	14:56:50.573	486		224.25
			486	224.25
			486	224.25
22/09/2026	14:56:36.326	10		224.35
			10	224.35
			10	224.35
22/09/2026	14:56:22.312	1		224.35
			1	224.35
			1	224.35
22/09/2026	14:54:47.811	1		224.30
			1	224.30
			1	224.30
22/09/2026	14:54:31.439	3		224.35
			3	224.35
			3	224.35
22/09/2026	14:54:03.613	22		224.25
			22	224.25
			12	224.25
			10	224.25
22/09/2026	14:52:35.973	40		224.20
			40	224.20
			40	224.20
22/09/2026	14:49:54.638	52		224.35
			52	224.35
			52	224.35
22/09/2026	14:48:48.739	100		224.20
			100	224.20
			100	224.20
22/09/2026	14:47:29.158	90		224.05
			90	224.05
			90	224.05
22/09/2026	14:46:37.441	1		224.40
			1	224.40
			1	224.40
22/09/2026	14:46:23.728	14		224.50
			14	224.50
			14	224.50
22/09/2026	14:46:15.338	9		224.30
			9	224.30
			9	224.30
22/09/2026	14:46:05.195	3		224.20
			3	224.20
			3	224.20
22/09/2026	14:45:50.441	1		224.25
			1	224.25
			1	224.25
22/09/2026	14:45:25.128	20		224.30
			20	224.30
			20	224.30
22/09/2026	14:45:17.161	20		224.30
			20	224.30
			20	224.30
22/09/2026	14:45:01.847	1 000		224.30
			1 000	224.30
			1 000	224.30
22/09/2026	14:44:54.117	10		224.30
			10	224.30
			10	224.30
22/09/2026	14:43:54.832	1		224.45
			1	224.45
			1	224.45
22/09/2026	14:43:05.474	20		224.15
			20	224.15
			20	224.15
22/09/2026	14:42:35.562	22		224.20
			22	224.20
			22	224.20
22/09/2026	14:40:36.261	60		224.35
			60	224.35
			60	224.35
22/09/2026	14:38:42.485	65		224.25
			65	224.25
			65	224.25
22/09/2026	14:38:42.431	200		224.25
			200	224.25
			187	224.25
			13	224.25
22/09/2026	14:37:37.615	1 000		224.50
			1 000	224.50
			627	224.50
			143	224.50
			22	224.50
			121	224.50
			87	224.50
22/09/2026	14:37:36.273	50		224.55
			50	224.55
			50	224.55
22/09/2026	14:37:26.207	11		224.60
			1	224.60
			11	224.60
			10	224.60
22/09/2026	14:37:26.099	35		224.60
			10	224.60
			20	224.60
			25	224.60
			15	224.60
22/09/2026	14:37:25.960	171		225.00
			11	225.00
			130	225.00
			2	225.00
			8	225.00
			171	225.00
			10	225.00
			10	225.00
22/09/2026	14:36:03.599	4		225.45
			4	225.45
			4	225.45
22/09/2026	14:35:46.030	1		225.70
			1	225.70
			1	225.70
22/09/2026	14:33:49.001	4		225.75
			4	225.75
			4	225.75
22/09/2026	14:32:52.486	1		225.75
			1	225.75
			1	225.75
22/09/2026	14:32:28.544	6		225.65
			6	225.65
			6	225.65
22/09/2026	14:32:13.755	4		225.70
			4	225.70
			4	225.70
22/09/2026	14:32:11.723	9		225.75
			9	225.75
			9	225.75
22/09/2026	14:31:43.198	2		225.65
			2	225.65
			2	225.65
22/09/2026	14:30:27.402	20		225.75
			20	225.75
			20	225.75
22/09/2026	14:28:51.051	19		225.55
			19	225.55
			19	225.55
22/09/2026	14:28:42.392	1		225.65
			1	225.65
			1	225.65
22/09/2026	14:27:57.707	25		225.55
			25	225.55
			25	225.55
22/09/2026	14:26:24.509	10		225.50
			10	225.50
			10	225.50
22/09/2026	14:25:59.759	10		225.70
			10	225.70
			10	225.70
22/09/2026	14:25:25.645	1		225.60
			1	225.60
			1	225.60
22/09/2026	14:25:18.444	10		225.50
			10	225.50
			10	225.50
22/09/2026	14:23:59.420	5		225.60
			5	225.60
			5	225.60
22/09/2026	14:23:53.822	5		225.65
			5	225.65
			5	225.65
22/09/2026	14:23:47.285	1		225.70
			1	225.70
			1	225.70
22/09/2026	14:23:22.737	451		225.75
			451	225.75
			451	225.75
22/09/2026	14:22:44.038	1		225.85
			1	225.85
			1	225.85
22/09/2026	14:21:49.448	1		225.70
			1	225.70
			1	225.70
22/09/2026	14:18:33.182	26		225.90
			26	225.90
			26	225.90
22/09/2026	14:18:25.269	100		225.80
			100	225.80
			100	225.80
22/09/2026	14:18:04.399	1		225.85
			1	225.85
			1	225.85
22/09/2026	14:18:00.514	10		225.85
			10	225.85
			10	225.85
22/09/2026	14:17:10.914	7		225.90
			7	225.90
			7	225.90
22/09/2026	14:12:16.661	50		225.95
			50	225.95
			50	225.95
22/09/2026	14:12:16.579	50		225.95
			50	225.95
			50	225.95
22/09/2026	14:12:13.209	5		226.10
			5	226.10
			5	226.10
22/09/2026	14:12:10.275	20		226.10
			16	226.10
			20	226.10
			4	226.10
22/09/2026	14:12:10.160	12		226.10
			12	226.10
			12	226.10
22/09/2026	14:11:54.689	95		226.00
			50	226.00
			95	226.00
			45	226.00
22/09/2026	14:11:01.193	30		226.00
			30	226.00
			30	226.00
22/09/2026	14:10:32.883	6		226.10
			6	226.10
			6	226.10
22/09/2026	14:08:51.233	17		226.25
			17	226.25
			17	226.25
22/09/2026	14:08:24.463	13		226.25
			13	226.25
			13	226.25
22/09/2026	14:07:51.434	1		226.30
			1	226.30
			1	226.30
22/09/2026	14:07:19.921	25		226.05
			25	226.05
			25	226.05
22/09/2026	14:07:13.200	1		226.05
			1	226.05
			1	226.05
22/09/2026	14:05:18.927	1		226.25
			1	226.25
			1	226.25
22/09/2026	14:05:11.444	1		226.15
			1	226.15
			1	226.15
22/09/2026	14:04:42.312	1		226.05
			1	226.05
			1	226.05
22/09/2026	14:04:22.218	15		226.45
			15	226.45
			15	226.45
22/09/2026	14:03:01.605	30		226.50
			30	226.50
			30	226.50
22/09/2026	14:01:28.502	10		226.45
			10	226.45
			10	226.45
22/09/2026	14:01:18.548	9		226.35
			9	226.35
			9	226.35
22/09/2026	14:01:16.600	10		226.10
			10	226.10
			6	226.10
			4	226.10
22/09/2026	14:01:16.471	5		226.40
			5	226.40
			5	226.40
22/09/2026	14:01:14.796	55		226.45
			55	226.45
			55	226.45
22/09/2026	14:01:14.517	45		226.50
			45	226.50
			45	226.50
22/09/2026	14:01:11.182	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:10.841	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:10.503	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:10.191	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:09.867	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:09.540	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:09.192	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:08.902	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:08.500	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:08.065	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:07.678	22		226.55
			22	226.55
			22	226.55
22/09/2026	14:01:07.315	21		226.55
			21	226.55
			21	226.55
22/09/2026	14:01:06.979	13		226.55
			13	226.55
			13	226.55
22/09/2026	13:59:06.283	7		226.95
			7	226.95
			7	226.95
22/09/2026	13:57:31.782	500		226.70
			500	226.70
			500	226.70
22/09/2026	13:56:18.896	3		226.55
			3	226.55
			3	226.55
22/09/2026	13:56:14.791	5		226.55
			5	226.55
			5	226.55
22/09/2026	13:55:49.167	639		226.75
			14	226.75
			7	226.75
			627	226.75
			22	226.75
			1	226.75
			12	226.75
			18	226.75
			2	226.75
			250	226.75
			1	226.75
			27	226.75
			228	226.75
			31	226.75
			36	226.75
			2	226.75
22/09/2026	13:55:40.049	4		226.55
			4	226.55
			4	226.55
22/09/2026	13:55:36.859	143		226.55
			18	226.55
			73	226.55
			36	226.55
			16	226.55
			143	226.55
22/09/2026	13:55:36.758	61		226.55
			18	226.55
			21	226.55
			22	226.55
			61	226.55
22/09/2026	13:55:36.615	24		226.55
			24	226.55
			24	226.55
22/09/2026	13:55:34.877	23		226.55
			23	226.55
			23	226.55
22/09/2026	13:55:34.760	11		226.55
			2	226.55
			3	226.55
			6	226.55
			11	226.55
22/09/2026	13:55:34.684	3		226.55
			3	226.55
			3	226.55
22/09/2026	13:55:34.591	3		226.55
			3	226.55
			3	226.55
22/09/2026	13:55:06.256	300		226.55
			300	226.55
			300	226.55
22/09/2026	13:55:05.075	10		226.55
			10	226.55
			10	226.55
22/09/2026	13:53:48.875	3		226.55
			3	226.55
			3	226.55
22/09/2026	13:52:07.152	20		226.75
			20	226.75
			20	226.75
22/09/2026	13:52:02.879	1		226.75
			1	226.75
			1	226.75
22/09/2026	13:51:37.236	4		226.50
			4	226.50
			4	226.50
22/09/2026	13:51:00.931	13		226.50
			13	226.50
			13	226.50
22/09/2026	13:50:58.309	7		226.50
			7	226.50
			7	226.50
22/09/2026	13:49:06.727	3		226.80
			3	226.80
			3	226.80
22/09/2026	13:48:29.557	2		226.85
			2	226.85
			2	226.85
22/09/2026	13:48:10.497	1		226.70
			1	226.70
			1	226.70
22/09/2026	13:47:49.408	10		226.70
			10	226.70
			10	226.70
22/09/2026	13:47:28.144	55		226.55
			55	226.55
			55	226.55
22/09/2026	13:46:58.980	1		226.65
			1	226.65
			1	226.65
22/09/2026	13:46:44.929	13		226.50
			13	226.50
			13	226.50
22/09/2026	13:46:43.129	1		226.65
			1	226.65
			1	226.65
22/09/2026	13:46:28.329	6		226.65
			6	226.65
			6	226.65
22/09/2026	13:46:12.033	23		226.65
			23	226.65
			23	226.65
22/09/2026	13:46:11.233	23		226.50
			23	226.50
			23	226.50
22/09/2026	13:40:34.795	32		226.45
			32	226.45
			32	226.45
22/09/2026	13:40:18.329	26		226.55
			26	226.55
			26	226.55
22/09/2026	13:38:18.420	10		226.45
			10	226.45
			10	226.45
22/09/2026	13:37:53.103	6		226.50
			6	226.50
			6	226.50
22/09/2026	13:35:17.403	22		226.60
			22	226.60
			22	226.60
22/09/2026	13:33:18.964	65		226.45
			65	226.45
			65	226.45
22/09/2026	13:33:16.742	1		226.45
			1	226.45
			1	226.45
22/09/2026	13:32:41.783	30		226.50
			30	226.50
			30	226.50
22/09/2026	13:32:16.253	5		226.40
			5	226.40
			5	226.40
22/09/2026	13:31:55.250	5		226.55
			5	226.55
			5	226.55
22/09/2026	13:31:02.100	1		226.45
			1	226.45
			1	226.45
22/09/2026	13:30:58.696	44		226.50
			40	226.50
			4	226.50
			44	226.50
22/09/2026	13:30:20.745	2		226.50
			2	226.50
			2	226.50
22/09/2026	13:25:20.532	500		226.65
			500	226.65
			500	226.65
22/09/2026	13:24:45.874	50		226.50
			50	226.50
			50	226.50
22/09/2026	13:24:17.803	300		226.55
			300	226.55
			300	226.55
22/09/2026	13:22:35.114	1		226.60
			1	226.60
			1	226.60
22/09/2026	13:19:48.958	15		226.55
			5	226.55
			15	226.55
			10	226.55
22/09/2026	13:18:50.900	2		226.45
			2	226.45
			2	226.45
22/09/2026	13:18:07.380	32		226.40
			1	226.40
			32	226.40
			31	226.40
22/09/2026	13:12:44.933	20		226.30
			20	226.30
			20	226.30
22/09/2026	13:12:36.035	1		226.30
			1	226.30
			1	226.30
22/09/2026	13:11:07.892	3		226.55
			3	226.55
			3	226.55
22/09/2026	13:10:37.275	1		226.25
			1	226.25
			1	226.25
22/09/2026	13:09:50.945	66		226.40
			66	226.40
			66	226.40
22/09/2026	13:09:40.466	1		226.50
			1	226.50
			1	226.50
22/09/2026	13:09:40.198	20		226.50
			20	226.50
			20	226.50
22/09/2026	13:09:33.652	300		226.55
			300	226.55
			300	226.55
22/09/2026	13:09:18.304	3		226.45
			3	226.45
			3	226.45
22/09/2026	13:08:44.860	20		226.60
			20	226.60
			20	226.60
22/09/2026	13:08:44.362	33		226.55
			33	226.55
			33	226.55
22/09/2026	13:08:24.923	40		226.60
			40	226.60
			40	226.60
22/09/2026	13:07:34.942	10		226.55
			10	226.55
			10	226.55
22/09/2026	13:07:31.491	25		226.60
			25	226.60
			25	226.60
22/09/2026	13:06:02.765	260		226.55
			260	226.55
			260	226.55
22/09/2026	13:05:40.871	26		226.65
			26	226.65
			26	226.65
22/09/2026	13:02:22.291	54		226.70
			54	226.70
			54	226.70
22/09/2026	13:02:17.746	500		226.70
			500	226.70
			500	226.70
22/09/2026	12:59:42.612	30		226.65
			30	226.65
			30	226.65
22/09/2026	12:58:21.063	10		226.70
			10	226.70
			10	226.70
22/09/2026	12:57:00.439	125		226.55
			125	226.55
			125	226.55
22/09/2026	12:56:56.610	10		226.55
			10	226.55
			10	226.55
22/09/2026	12:52:11.514	1		226.75
			1	226.75
			1	226.75
22/09/2026	12:51:56.342	1		226.55
			1	226.55
			1	226.55
22/09/2026	12:51:39.962	1		226.75
			1	226.75
			1	226.75
22/09/2026	12:51:03.982	1		226.55
			1	226.55
			1	226.55
22/09/2026	12:50:09.708	45		226.55
			45	226.55
			45	226.55
22/09/2026	12:50:05.393	5		226.75
			5	226.75
			5	226.75
22/09/2026	12:48:33.313	1		226.70
			1	226.70
			1	226.70
22/09/2026	12:47:12.077	12		226.55
			12	226.55
			12	226.55
22/09/2026	12:46:57.663	5		226.65
			5	226.65
			5	226.65
22/09/2026	12:46:34.472	10		226.65
			10	226.65
			10	226.65
22/09/2026	12:46:33.235	2		226.55
			2	226.55
			2	226.55
22/09/2026	12:46:19.794	50		226.65
			50	226.65
			50	226.65
22/09/2026	12:46:10.443	800		226.55
			800	226.55
			800	226.55
22/09/2026	12:45:21.297	500		226.60
			500	226.60
			500	226.60
22/09/2026	12:44:29.204	1		226.60
			1	226.60
			1	226.60
22/09/2026	12:44:10.950	6		226.65
			6	226.65
			6	226.65
22/09/2026	12:43:54.371	8		226.65
			8	226.65
			8	226.65
22/09/2026	12:43:46.048	15		226.70
			15	226.70
			15	226.70
22/09/2026	12:43:30.976	1		226.65
			1	226.65
			1	226.65
22/09/2026	12:42:40.264	15		226.75
			15	226.75
			15	226.75
22/09/2026	12:42:06.128	10		226.80
			10	226.80
			10	226.80
22/09/2026	12:40:37.690	4		226.70
			4	226.70
			4	226.70
22/09/2026	12:39:07.055	500		226.60
			500	226.60
			500	226.60
22/09/2026	12:38:47.233	30		226.80
			30	226.80
			30	226.80
22/09/2026	12:38:25.865	500		226.60
			500	226.60
			500	226.60
22/09/2026	12:37:07.247	4		226.60
			4	226.60
			4	226.60
22/09/2026	12:34:11.406	10		226.80
			10	226.80
			10	226.80
22/09/2026	12:33:18.744	5		226.60
			5	226.60
			5	226.60
22/09/2026	12:32:34.605	7		226.80
			7	226.80
			7	226.80
22/09/2026	12:31:10.781	1		226.85
			1	226.85
			1	226.85
22/09/2026	12:31:05.969	8		226.85
			8	226.85
			8	226.85
22/09/2026	12:30:55.498	40		226.60
			40	226.60
			40	226.60
22/09/2026	12:30:23.570	15		226.60
			15	226.60
			15	226.60
22/09/2026	12:29:51.812	500		226.55
			500	226.55
			500	226.55
22/09/2026	12:29:25.400	10		226.60
			10	226.60
			10	226.60
22/09/2026	12:28:09.004	18		226.60
			18	226.60
			18	226.60

> >>

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

Vonovia SE

Bid: 17.47 / Ask: 17.475
Volume: 885 212
-0.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/09/2026 @ 15:36:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice