Tradegate BSX

ITM Power PLC

1328

996

2.288

Date	Time	Volume	Order Volume	Price
29/05/2026	21:59:18.314	218		2.288
			218	2.288
			218	2.288
29/05/2026	21:57:37.756	1 400		2.292
			1 000	2.292
			400	2.292
			1 400	2.292
29/05/2026	21:57:14.199	570		2.304
			570	2.304
			570	2.304
29/05/2026	21:53:52.011	320		2.306
			320	2.306
			320	2.306
29/05/2026	21:52:18.170	5 000		2.298
			1 400	2.298
			5 000	2.298
			3 600	2.298
29/05/2026	21:51:50.095	1 400		2.296
			1 400	2.296
			1 400	2.296
29/05/2026	21:51:30.070	267		2.296
			267	2.296
			267	2.296
29/05/2026	21:47:14.160	1 000		2.296
			1 000	2.296
			1 000	2.296
29/05/2026	21:43:59.981	250		2.296
			250	2.296
			250	2.296
29/05/2026	21:42:51.838	1 400		2.29
			1 400	2.29
			1 400	2.29
29/05/2026	21:41:51.083	1 400		2.29
			1 400	2.29
			1 400	2.29
29/05/2026	21:41:32.251	1 400		2.29
			1 400	2.29
			1 400	2.29
29/05/2026	21:39:00.110	300		2.296
			300	2.296
			300	2.296
29/05/2026	21:38:59.512	1 400		2.296
			1 400	2.296
			1 400	2.296
29/05/2026	21:38:58.321	1 400		2.296
			1 400	2.296
			1 400	2.296
29/05/2026	21:38:32.515	1 400		2.296
			1 400	2.296
			1 400	2.296
29/05/2026	21:35:39.764	1 000		2.29
			1 000	2.29
			1 000	2.29
29/05/2026	21:32:24.951	1 350		2.29
			1 350	2.29
			1 350	2.29
29/05/2026	21:32:17.935	1 650		2.29
			1 650	2.29
			250	2.29
			1 400	2.29
29/05/2026	21:18:29.763	580		2.29
			580	2.29
			580	2.29
29/05/2026	21:18:23.415	1 400		2.29
			1 400	2.29
			1 400	2.29
29/05/2026	21:16:02.416	250		2.29
			250	2.29
			250	2.29
29/05/2026	21:14:23.022	250		2.296
			250	2.296
			250	2.296
29/05/2026	21:13:03.394	500		2.296
			500	2.296
			500	2.296
29/05/2026	21:12:32.095	220		2.29
			220	2.29
			220	2.29
29/05/2026	21:10:11.163	50		2.29
			50	2.29
			50	2.29
29/05/2026	21:04:00.053	8		2.296
			8	2.296
			8	2.296
29/05/2026	21:02:49.658	331		2.29
			331	2.29
			331	2.29
29/05/2026	20:50:22.793	777		2.296
			777	2.296
			777	2.296
29/05/2026	20:50:22.710	1 400		2.296
			1 400	2.296
			1 400	2.296
29/05/2026	20:47:14.549	448		2.29
			448	2.29
			448	2.29
29/05/2026	20:47:14.178	1 000		2.29
			1 000	2.29
			1 000	2.29
29/05/2026	20:42:19.642	650		2.296
			650	2.296
			650	2.296
29/05/2026	20:41:54.329	15 330		2.29
			15 000	2.29
			330	2.29
			15 330	2.29
29/05/2026	20:41:28.680	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	20:40:45.481	850		2.288
			850	2.288
			850	2.288
29/05/2026	20:40:35.671	174		2.28
			174	2.28
			174	2.28
29/05/2026	20:33:07.802	1		2.288
			1	2.288
			1	2.288
29/05/2026	20:33:07.258	218		2.288
			218	2.288
			218	2.288
29/05/2026	20:23:28.578	666		2.28
			666	2.28
			666	2.28
29/05/2026	20:12:57.204	1 000		2.288
			1 000	2.288
			1 000	2.288
29/05/2026	20:08:11.751	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	19:52:55.671	1 002		2.28
			1 002	2.28
			1 002	2.28
29/05/2026	19:49:59.922	441		2.28
			441	2.28
			441	2.28
29/05/2026	19:48:11.090	44		2.288
			44	2.288
			44	2.288
29/05/2026	19:47:29.615	1 000		2.288
			1 000	2.288
			1 000	2.288
29/05/2026	19:47:13.902	200		2.288
			200	2.288
			200	2.288
29/05/2026	19:47:12.752	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	19:46:57.012	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	19:46:37.387	650		2.288
			650	2.288
			650	2.288
29/05/2026	19:46:14.941	44		2.288
			44	2.288
			44	2.288
29/05/2026	19:43:54.216	100		2.288
			100	2.288
			100	2.288
29/05/2026	19:42:12.110	5 600		2.288
			5 000	2.288
			600	2.288
			5 600	2.288
29/05/2026	19:41:54.355	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:37:02.051	153		2.286
			153	2.286
			153	2.286
29/05/2026	19:36:29.090	300		2.286
			300	2.286
			300	2.286
29/05/2026	19:31:34.965	617		2.28
			617	2.28
			617	2.28
29/05/2026	19:31:34.611	700		2.286
			700	2.286
			700	2.286
29/05/2026	19:23:48.720	8 600		2.286
			8 600	2.286
			8 600	2.286
29/05/2026	19:23:25.696	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:21:03.795	575		2.286
			575	2.286
			575	2.286
29/05/2026	19:19:36.920	250		2.286
			250	2.286
			250	2.286
29/05/2026	19:19:19.320	500		2.286
			500	2.286
			500	2.286
29/05/2026	19:16:49.687	500		2.28
			500	2.28
			500	2.28
29/05/2026	19:16:41.041	1 400		2.28
			1 400	2.28
			1 400	2.28
29/05/2026	19:15:14.769	100		2.286
			100	2.286
			100	2.286
29/05/2026	19:12:46.014	1 800		2.28
			1 800	2.28
			1 800	2.28
29/05/2026	19:12:44.299	2 200		2.28
			2 200	2.28
			2 000	2.28
			200	2.28
29/05/2026	19:12:19.676	950		2.28
			950	2.28
			950	2.28
29/05/2026	19:10:21.797	50		2.286
			50	2.286
			50	2.286
29/05/2026	19:09:55.759	1 080		2.28
			1 080	2.28
			1 080	2.28
29/05/2026	19:09:18.160	300		2.28
			300	2.28
			300	2.28
29/05/2026	19:08:39.599	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:07:25.930	800		2.286
			800	2.286
			800	2.286
29/05/2026	19:07:25.782	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:07:25.597	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:06:52.748	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	19:06:35.268	500		2.286
			500	2.286
			500	2.286
29/05/2026	19:02:41.707	565		2.28
			565	2.28
			565	2.28
29/05/2026	18:58:03.016	70		2.286
			70	2.286
			70	2.286
29/05/2026	18:55:14.735	250		2.286
			250	2.286
			250	2.286
29/05/2026	18:54:01.501	500		2.286
			500	2.286
			500	2.286
29/05/2026	18:50:51.898	400		2.286
			400	2.286
			400	2.286
29/05/2026	18:46:46.066	500		2.27
			500	2.27
			500	2.27
29/05/2026	18:45:36.404	5 000		2.278
			5 000	2.278
			5 000	2.278
29/05/2026	18:44:23.406	910		2.276
			910	2.276
			910	2.276
29/05/2026	18:41:47.735	480		2.276
			480	2.276
			480	2.276
29/05/2026	18:40:52.094	1 400		2.276
			1 400	2.276
			1 400	2.276
29/05/2026	18:39:55.196	1 000		2.276
			1 000	2.276
			1 000	2.276
29/05/2026	18:34:12.392	200		2.276
			200	2.276
			200	2.276
29/05/2026	18:28:03.544	360		2.27
			360	2.27
			360	2.27
29/05/2026	18:27:36.327	1 400		2.27
			1 400	2.27
			1 400	2.27
29/05/2026	18:24:30.039	1 000		2.288
			1 000	2.288
			1 000	2.288
29/05/2026	18:24:29.860	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	18:24:29.669	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	18:24:28.873	1 400		2.288
			1 400	2.288
			1 400	2.288
29/05/2026	18:24:06.310	1 400		2.28
			1 400	2.28
			1 400	2.28
29/05/2026	18:24:06.263	1 400		2.28
			1 400	2.28
			1 400	2.28
29/05/2026	18:22:30.670	1 285		2.262
			1 285	2.262
			1 285	2.262
29/05/2026	18:21:07.975	500		2.28
			500	2.28
			500	2.28
29/05/2026	18:18:59.710	1 400		2.262
			1 400	2.262
			1 400	2.262
29/05/2026	18:18:33.435	1 400		2.27
			1 400	2.27
			1 400	2.27
29/05/2026	18:16:47.243	2 100		2.27
			250	2.27
			2 100	2.27
			800	2.27
			1 050	2.27
29/05/2026	18:12:05.769	1 000		2.288
			519	2.288
			481	2.288
			1 000	2.288
29/05/2026	18:08:47.431	3 140		2.282
			1 500	2.282
			3 140	2.282
			1 640	2.282
29/05/2026	18:07:37.990	1 400		2.286
			1 400	2.286
			1 400	2.286
29/05/2026	18:06:58.887	44		2.288
			44	2.288
			44	2.288
29/05/2026	18:03:01.733	1 400		2.284
			1 400	2.284
			1 400	2.284
29/05/2026	18:01:54.735	1 000		2.288
			1 000	2.288
			1 000	2.288
29/05/2026	17:58:21.266	1 000		2.288
			1 000	2.288
			1 000	2.288
29/05/2026	17:57:54.043	1 400		2.282
			1 400	2.282
			1 400	2.282
29/05/2026	17:57:25.605	500		2.282
			500	2.282
			500	2.282
29/05/2026	17:52:36.561	400		2.266
			400	2.266
			400	2.266
29/05/2026	17:51:14.684	2		2.258
			2	2.258
			2	2.258
29/05/2026	17:50:52.803	1 000		2.266
			1 000	2.266
			1 000	2.266
29/05/2026	17:48:16.917	100		2.25
			100	2.25
			100	2.25
29/05/2026	17:47:29.028	1 600		2.28
			1 600	2.28
			1 600	2.28
29/05/2026	17:47:25.010	1 400		2.282
			1 400	2.282
			1 400	2.282
29/05/2026	17:47:10.330	1 400		2.26
			1 400	2.26
			1 400	2.26
29/05/2026	17:45:14.465	15 882		2.224
			5 000	2.224
			5 798	2.224
			435	2.224
			15 882	2.224
			4 649	2.224
29/05/2026	17:44:53.294	1 718		2.25
			68	2.25
			250	2.25
			1 718	2.25
			1 400	2.25
29/05/2026	17:44:12.899	500		2.30
			500	2.30
			500	2.30
29/05/2026	17:43:44.276	49		2.25
			49	2.25
			49	2.25
29/05/2026	17:43:26.577	2 000		2.26
			2 000	2.26
			2 000	2.26
29/05/2026	17:42:38.182	530		2.30
			530	2.30
			530	2.30
29/05/2026	17:42:14.946	133		2.26
			133	2.26
			133	2.26
29/05/2026	17:41:44.487	1 000		2.26
			1 000	2.26
			1 000	2.26
29/05/2026	17:41:38.674	255		2.30
			255	2.30
			255	2.30
29/05/2026	17:40:42.014	369		2.25
			369	2.25
			369	2.25
29/05/2026	17:38:57.461	1 000		2.25
			400	2.25
			600	2.25
			1 000	2.25
29/05/2026	17:38:23.939	1 400		2.30
			1 400	2.30
			1 400	2.30
29/05/2026	17:38:07.273	170		2.35
			170	2.35
			170	2.35
29/05/2026	17:38:05.297	2 222		2.35
			2 222	2.35
			1 022	2.35
			200	2.35
			1 000	2.35
29/05/2026	17:37:54.931	9 400		2.30
			9 400	2.30
			3 000	2.30
			6 150	2.30
			250	2.30
29/05/2026	17:37:40.426	1 000		2.25
			400	2.25
			600	2.25
			1 000	2.25
29/05/2026	17:36:36.256	3		2.24
			3	2.24
			3	2.24
29/05/2026	17:36:13.231	23		2.256
			23	2.256
			23	2.256
29/05/2026	17:36:10.219	450		2.256
			450	2.256
			450	2.256
29/05/2026	17:36:01.252	1 650		2.24
			1 000	2.24
			1 650	2.24
			650	2.24
29/05/2026	17:35:57.705	150		2.24
			150	2.24
			150	2.24
29/05/2026	17:35:53.262	300		2.228
			300	2.228
			300	2.228
29/05/2026	17:35:53.239	5 000		2.23
			5 000	2.23
			5 000	2.23
29/05/2026	17:29:07.220	1 000		2.238
			1 000	2.238
			1 000	2.238
29/05/2026	17:29:00.940	7 000		2.232
			2 000	2.232
			7 000	2.232
			5 000	2.232
29/05/2026	17:28:14.615	1 650		2.242
			1 650	2.242
			1 650	2.242
29/05/2026	17:27:55.300	1 500		2.242
			1 500	2.242
			1 500	2.242
29/05/2026	17:25:30.065	3 500		2.236
			3 500	2.236
			3 500	2.236
29/05/2026	17:23:07.876	1 000		2.244
			1 000	2.244
			1 000	2.244
29/05/2026	17:22:40.664	450		2.244
			450	2.244
			450	2.244
29/05/2026	17:22:08.409	1 500		2.244
			1 500	2.244
			1 500	2.244
29/05/2026	17:21:44.250	1 000		2.244
			1 000	2.244
			1 000	2.244
29/05/2026	17:21:41.757	1 500		2.244
			1 450	2.244
			1 500	2.244
			50	2.244
29/05/2026	17:19:07.428	1 000		2.232
			1 000	2.232
			500	2.232
			500	2.232
29/05/2026	17:18:34.135	500		2.244
			500	2.244
			500	2.244
29/05/2026	17:17:52.235	305		2.246
			305	2.246
			305	2.246
29/05/2026	17:15:58.521	450		2.246
			450	2.246
			450	2.246
29/05/2026	17:14:25.015	3 500		2.232
			1 280	2.232
			3 500	2.232
			2 220	2.232
29/05/2026	17:14:03.286	1 400		2.234
			240	2.234
			1 400	2.234
			1 160	2.234
29/05/2026	17:13:20.687	1 000		2.242
			1 000	2.242
			1 000	2.242
29/05/2026	17:13:08.561	990		2.248
			990	2.248
			990	2.248
29/05/2026	17:13:01.328	300		2.248
			300	2.248
			300	2.248
29/05/2026	17:11:20.404	4 500		2.254
			4 500	2.254
			4 500	2.254
29/05/2026	17:10:46.388	1 000		2.266
			1 000	2.266
			1 000	2.266
29/05/2026	17:10:34.138	1 000		2.268
			1 000	2.268
			1 000	2.268
29/05/2026	17:08:34.062	40		2.242
			40	2.242
			40	2.242
29/05/2026	17:07:42.343	23		2.268
			23	2.268
			23	2.268
29/05/2026	17:07:41.204	1 084		2.268
			1 084	2.268
			1 084	2.268
29/05/2026	17:07:39.488	1 000		2.268
			1 000	2.268
			1 000	2.268
29/05/2026	17:07:28.727	353		2.26
			353	2.26
			353	2.26
29/05/2026	17:06:56.811	460		2.25
			460	2.25
			460	2.25
29/05/2026	17:06:33.052	500		2.258
			500	2.258
			500	2.258
29/05/2026	17:05:37.803	1 000		2.254
			1 000	2.254
			1 000	2.254
29/05/2026	17:05:34.585	1 000		2.234
			1 000	2.234
			1 000	2.234
29/05/2026	17:05:34.235	1 000		2.234
			1 000	2.234
			1 000	2.234
29/05/2026	17:04:59.582	300		2.254
			300	2.254
			300	2.254
29/05/2026	17:04:22.002	500		2.268
			500	2.268
			500	2.268
29/05/2026	17:04:20.359	1 500		2.236
			1 000	2.236
			1 500	2.236
			500	2.236
29/05/2026	17:04:04.329	250		2.236
			250	2.236
			250	2.236
29/05/2026	17:03:34.520	400		2.252
			400	2.252
			400	2.252
29/05/2026	17:02:03.693	8 144		2.232
			8 144	2.232
			8 144	2.232
29/05/2026	17:02:03.409	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:59.857	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:59.548	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:55.189	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:54.905	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:51.507	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:51.070	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:46.686	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:46.211	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	17:01:34.080	10 000		2.232
			10 000	2.232
			10 000	2.232
29/05/2026	16:59:26.543	200		2.23
			200	2.23
			200	2.23
29/05/2026	16:58:51.044	2 500		2.23
			2 500	2.23
			2 500	2.23
29/05/2026	16:58:08.246	6 200		2.226
			6 200	2.226
			1 200	2.226
			5 000	2.226
29/05/2026	16:57:51.105	1 000		2.222
			1 000	2.222
			1 000	2.222
29/05/2026	16:57:39.050	23		2.242
			23	2.242
			23	2.242
29/05/2026	16:56:37.149	600		2.222
			600	2.222
			600	2.222
29/05/2026	16:56:36.603	507		2.222
			150	2.222
			357	2.222
			507	2.222
29/05/2026	16:56:10.762	101		2.228
			101	2.228
			101	2.228
29/05/2026	16:55:33.927	500		2.23
			500	2.23
			500	2.23
29/05/2026	16:55:25.818	400		2.25
			400	2.25
			400	2.25
29/05/2026	16:55:24.666	5 000		2.25
			5 000	2.25
			5 000	2.25
29/05/2026	16:54:25.344	89		2.254
			89	2.254
			89	2.254
29/05/2026	16:54:08.549	2 500		2.254
			2 500	2.254
			2 500	2.254
29/05/2026	16:52:32.734	200		2.228
			200	2.228
			200	2.228
29/05/2026	16:50:59.487	13		2.24
			13	2.24
			13	2.24
29/05/2026	16:49:48.889	778		2.248
			778	2.248
			778	2.248
29/05/2026	16:47:45.971	300		2.244
			300	2.244
			300	2.244
29/05/2026	16:47:30.231	229		2.238
			229	2.238
			229	2.238
29/05/2026	16:47:02.720	10 000		2.254
			10 000	2.254
			10 000	2.254
29/05/2026	16:46:21.738	1 570		2.226
			70	2.226
			150	2.226
			1 570	2.226
			1 250	2.226
			100	2.226
29/05/2026	16:46:19.917	28 280		2.226
			2 000	2.226
			800	2.226
			5 000	2.226
			6 500	2.226
			500	2.226
			130	2.226
			7 000	2.226
			1 000	2.226
			7 000	2.226
			100	2.226
			150	2.226
			21 380	2.226
			5 000	2.226
29/05/2026	16:45:52.683	14 649		2.25
			1 000	2.25
			40	2.25
			888	2.25
			5 000	2.25
			1 221	2.25
			5 000	2.25
			14 649	2.25
			400	2.25
			1 000	2.25
			100	2.25
29/05/2026	16:45:47.872	200		2.252
			200	2.252
			200	2.252
29/05/2026	16:45:33.442	5 000		2.252
			5 000	2.252
			5 000	2.252
29/05/2026	16:45:15.273	10 000		2.252
			1 330	2.252
			8 670	2.252
			10 000	2.252
29/05/2026	16:45:15.163	870		2.26
			870	2.26
			870	2.26
29/05/2026	16:44:31.874	200		2.264
			200	2.264
			200	2.264
29/05/2026	16:44:15.976	120		2.252
			120	2.252
			70	2.252
			50	2.252
29/05/2026	16:43:56.380	800		2.262
			800	2.262
			800	2.262
29/05/2026	16:41:17.579	1 800		2.27
			1 100	2.27
			700	2.27
			1 800	2.27
29/05/2026	16:40:31.589	22		2.28
			22	2.28
			22	2.28
29/05/2026	16:39:55.181	1 500		2.28
			1 500	2.28
			1 500	2.28
29/05/2026	16:38:34.823	480		2.29
			480	2.29
			480	2.29
29/05/2026	16:38:05.916	10 000		2.288
			10 000	2.288
			10 000	2.288
29/05/2026	16:37:10.795	350		2.29
			350	2.29
			350	2.29
29/05/2026	16:34:01.703	500		2.272
			385	2.272
			500	2.272
			115	2.272
29/05/2026	16:33:41.887	1 000		2.284
			1 000	2.284
			1 000	2.284
29/05/2026	16:32:58.396	950		2.272
			950	2.272
			30	2.272
			920	2.272
29/05/2026	16:32:43.856	22		2.288
			22	2.288
			22	2.288
29/05/2026	16:30:19.134	100		2.272
			100	2.272
			100	2.272
29/05/2026	16:28:15.083	450		2.262
			450	2.262
			450	2.262
29/05/2026	16:27:22.049	2 000		2.266
			2 000	2.266
			2 000	2.266
29/05/2026	16:27:12.166	850		2.262
			850	2.262
			850	2.262
29/05/2026	16:26:13.030	4 506		2.262
			4 506	2.262
			4 506	2.262
29/05/2026	16:26:08.313	1 366		2.256
			1 366	2.256
			1 366	2.256
29/05/2026	16:26:08.218	300		2.254
			300	2.254
			300	2.254
29/05/2026	16:25:21.738	2 500		2.254
			2 500	2.254
			2 500	2.254
29/05/2026	16:24:16.316	700		2.254
			500	2.254
			200	2.254
			700	2.254
29/05/2026	16:23:44.732	800		2.268
			800	2.268
			800	2.268
29/05/2026	16:23:43.476	1 340		2.254
			1 340	2.254
			1 340	2.254
29/05/2026	16:23:16.177	200		2.268
			200	2.268
			200	2.268
29/05/2026	16:22:57.405	4 500		2.268
			4 500	2.268
			4 500	2.268
29/05/2026	16:22:28.041	5 000		2.254
			5 000	2.254
			5 000	2.254
29/05/2026	16:22:01.830	1 500		2.268
			1 500	2.268
			1 500	2.268
29/05/2026	16:21:43.366	450		2.27
			450	2.27
			450	2.27
29/05/2026	16:20:07.314	3 800		2.256
			3 800	2.256
			3 800	2.256
29/05/2026	16:19:54.093	2 000		2.258
			2 000	2.258
			2 000	2.258
29/05/2026	16:18:07.744	2 000		2.258
			2 000	2.258
			2 000	2.258
29/05/2026	16:17:46.012	330		2.254
			330	2.254
			330	2.254
29/05/2026	16:17:12.698	800		2.252
			800	2.252
			800	2.252
29/05/2026	16:16:43.034	1		2.274
			1	2.274
			1	2.274
29/05/2026	16:16:39.309	355		2.258
			355	2.258
			355	2.258
29/05/2026	16:16:34.409	1		2.258
			1	2.258
			1	2.258
29/05/2026	16:16:32.869	3 000		2.258
			3 000	2.258
			3 000	2.258
29/05/2026	16:15:59.162	500		2.274
			500	2.274
			500	2.274
29/05/2026	16:15:46.963	4		2.258
			4	2.258
			4	2.258
29/05/2026	16:15:33.726	200		2.258
			200	2.258
			200	2.258
29/05/2026	16:15:03.231	1		2.276
			1	2.276
			1	2.276
29/05/2026	16:14:47.103	800		2.252
			800	2.252
			800	2.252
29/05/2026	16:14:29.609	110		2.252
			110	2.252
			110	2.252
29/05/2026	16:14:27.868	500		2.252
			500	2.252
			500	2.252
29/05/2026	16:14:11.948	5 000		2.252
			5 000	2.252
			5 000	2.252
29/05/2026	16:14:01.792	3 500		2.252
			3 500	2.252
			3 500	2.252
29/05/2026	16:13:53.540	10 320		2.252
			800	2.252
			9 520	2.252
			320	2.252
			10 000	2.252
29/05/2026	16:13:53.387	500		2.252
			500	2.252
			500	2.252
29/05/2026	16:13:53.297	1 000		2.27
			1 000	2.27
			1 000	2.27
29/05/2026	16:13:53.203	870		2.274
			870	2.274
			870	2.274
29/05/2026	16:13:51.908	10 000		2.276
			10 000	2.276
			10 000	2.276
29/05/2026	16:13:51.833	3		2.284
			3	2.284
			3	2.284
29/05/2026	16:13:27.682	155		2.284
			155	2.284
			155	2.284
29/05/2026	16:13:08.069	22		2.284
			22	2.284
			22	2.284
29/05/2026	16:12:58.700	1 120		2.284
			1 073	2.284
			47	2.284
			1 120	2.284
29/05/2026	16:12:48.591	100		2.298
			100	2.298
			100	2.298
29/05/2026	16:12:10.555	2 000		2.30
			2 000	2.30
			2 000	2.30
29/05/2026	16:11:54.916	800		2.284
			550	2.284
			250	2.284
			800	2.284
29/05/2026	16:11:14.659	1 000		2.30
			1 000	2.30
			800	2.30
			200	2.30
29/05/2026	16:10:27.387	2 000		2.284
			2 000	2.284
			2 000	2.284
29/05/2026	16:10:14.664	27 000		2.284
			27 000	2.284
			1 000	2.284
			26 000	2.284
29/05/2026	16:09:50.333	25 256		2.28
			2 200	2.28
			1 800	2.28
			1 000	2.28
			25 256	2.28
			20 256	2.28
29/05/2026	16:09:11.910	5 000		2.294
			1 000	2.294
			3 744	2.294
			3 000	2.294
			1 256	2.294
			1 000	2.294
29/05/2026	16:09:11.842	150		2.294
			150	2.294
			150	2.294
29/05/2026	16:08:03.158	350		2.31
			350	2.31
			350	2.31
29/05/2026	16:04:14.754	268		2.308
			268	2.308
			268	2.308
29/05/2026	16:02:41.363	100		2.324
			100	2.324
			100	2.324
29/05/2026	16:00:55.964	150		2.306
			150	2.306
			150	2.306
29/05/2026	16:00:32.292	1 000		2.308
			1 000	2.308
			1 000	2.308
29/05/2026	16:00:22.914	5		2.324
			5	2.324
			5	2.324
29/05/2026	15:59:58.832	500		2.302
			500	2.302
			500	2.302
29/05/2026	15:59:06.686	956		2.324
			956	2.324
			956	2.324
29/05/2026	15:58:13.324	1 000		2.302
			1 000	2.302
			1 000	2.302
29/05/2026	15:57:25.796	9 043		2.302
			2 500	2.302
			6 543	2.302
			9 043	2.302
29/05/2026	15:54:08.822	800		2.31
			800	2.31
			800	2.31
29/05/2026	15:54:06.100	3		2.31
			3	2.31
			3	2.31
29/05/2026	15:53:41.980	22		2.33
			22	2.33
			22	2.33
29/05/2026	15:53:33.041	99		2.31
			99	2.31
			99	2.31
29/05/2026	15:52:55.218	10 000		2.33
			10 000	2.33
			10 000	2.33
29/05/2026	15:52:09.339	3 433		2.33
			2 000	2.33
			1 433	2.33
			3 433	2.33
29/05/2026	15:51:57.475	4 000		2.322
			4 000	2.322
			4 000	2.322
29/05/2026	15:51:24.196	2 000		2.312
			2 000	2.312
			2 000	2.312
29/05/2026	15:50:16.998	1 000		2.318
			1 000	2.318
			1 000	2.318
29/05/2026	15:50:11.749	1 450		2.33
			200	2.33
			1 450	2.33
			1 250	2.33
29/05/2026	15:48:52.662	225		2.308
			225	2.308
			225	2.308
29/05/2026	15:47:53.722	2 999		2.308
			2 999	2.308
			2 999	2.308
29/05/2026	15:47:25.234	10 500		2.32
			500	2.32
			10 000	2.32
			10 500	2.32
29/05/2026	15:46:56.638	10 000		2.322
			10 000	2.322
			9 000	2.322
			1 000	2.322
29/05/2026	15:46:13.280	650		2.322
			650	2.322
			650	2.322
29/05/2026	15:46:03.924	843		2.322
			843	2.322
			843	2.322
29/05/2026	15:45:12.716	1 100		2.322
			1 100	2.322
			1 100	2.322
29/05/2026	15:43:53.837	2 750		2.322
			2 750	2.322
			2 750	2.322

> >>

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

Siemens Energy AG

Bid: 161.68 / Ask: 162.60
Volume: 308 564
-2.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice