Tradegate BSX

NEL ASA

2017

1352

0.328

Date	Time	Volume	Order Volume	Price
22/05/2026	21:59:50.473	3 000		0.328
			3 000	0.328
			3 000	0.328
22/05/2026	21:56:55.260	3 000		0.328
			3 000	0.328
			3 000	0.328
22/05/2026	21:56:34.046	11 000		0.328
			11 000	0.328
			10 000	0.328
			1 000	0.328
22/05/2026	21:55:41.398	7 962		0.3255
			5 000	0.3255
			2 962	0.3255
			7 962	0.3255
22/05/2026	21:55:19.577	25 000		0.327
			25 000	0.327
			5 000	0.327
			20 000	0.327
22/05/2026	21:54:51.962	1 000		0.3295
			1 000	0.3295
			1 000	0.3295
22/05/2026	21:53:09.377	1 500		0.3295
			1 500	0.3295
			1 500	0.3295
22/05/2026	21:49:30.569	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	21:39:33.510	3 500		0.327
			3 500	0.327
			3 500	0.327
22/05/2026	21:38:14.248	5 000		0.328
			5 000	0.328
			5 000	0.328
22/05/2026	21:36:20.165	600		0.3295
			600	0.3295
			600	0.3295
22/05/2026	21:35:45.910	1 500		0.327
			1 500	0.327
			1 500	0.327
22/05/2026	21:34:48.921	1 910		0.327
			1 910	0.327
			1 910	0.327
22/05/2026	21:33:46.712	250		0.3295
			250	0.3295
			250	0.3295
22/05/2026	21:33:33.555	6 000		0.33
			6 000	0.33
			6 000	0.33
22/05/2026	21:31:30.073	20 000		0.3315
			20 000	0.3315
			20 000	0.3315
22/05/2026	21:28:53.969	200		0.3315
			200	0.3315
			200	0.3315
22/05/2026	21:28:46.540	5 000		0.328
			5 000	0.328
			5 000	0.328
22/05/2026	21:28:45.479	999		0.327
			999	0.327
			999	0.327
22/05/2026	21:28:15.726	2 000		0.327
			2 000	0.327
			2 000	0.327
22/05/2026	21:23:59.927	1 000		0.327
			1 000	0.327
			1 000	0.327
22/05/2026	21:21:37.242	15 174		0.3305
			15 174	0.3305
			15 174	0.3305
22/05/2026	21:21:30.427	19 500		0.327
			14 500	0.327
			5 000	0.327
			19 500	0.327
22/05/2026	21:21:21.306	25 000		0.3275
			25 000	0.3275
			5 000	0.3275
			20 000	0.3275
22/05/2026	21:21:13.944	4 000		0.3295
			4 000	0.3295
			4 000	0.3295
22/05/2026	21:19:24.338	15 174		0.3295
			15 174	0.3295
			15 174	0.3295
22/05/2026	21:18:23.608	5 000		0.3295
			5 000	0.3295
			5 000	0.3295
22/05/2026	21:17:09.148	20 000		0.3285
			20 000	0.3285
			20 000	0.3285
22/05/2026	21:13:36.685	1 500		0.326
			1 500	0.326
			1 500	0.326
22/05/2026	21:08:21.250	10 000		0.3265
			10 000	0.3265
			10 000	0.3265
22/05/2026	21:08:17.929	92 863		0.3265
			21 000	0.3265
			24 263	0.3265
			92 863	0.3265
			37 600	0.3265
			10 000	0.3265
22/05/2026	21:07:52.134	27 800		0.3295
			20 000	0.3295
			7 800	0.3295
			27 800	0.3295
22/05/2026	21:07:51.259	3 000		0.3315
			1 000	0.3315
			2 000	0.3315
			3 000	0.3315
22/05/2026	21:07:21.499	2 500		0.3305
			2 500	0.3305
			2 500	0.3305
22/05/2026	21:04:46.636	20 000		0.3305
			20 000	0.3305
			20 000	0.3305
22/05/2026	21:01:18.917	2 500		0.3295
			2 500	0.3295
			2 500	0.3295
22/05/2026	21:00:19.624	5 000		0.3295
			5 000	0.3295
			3 500	0.3295
			1 500	0.3295
22/05/2026	20:59:44.665	1 500		0.3305
			1 500	0.3305
			1 500	0.3305
22/05/2026	20:59:08.654	200		0.3305
			200	0.3305
			200	0.3305
22/05/2026	20:56:33.500	1 000		0.3305
			1 000	0.3305
			1 000	0.3305
22/05/2026	20:53:39.299	500		0.3305
			500	0.3305
			500	0.3305
22/05/2026	20:53:35.758	6 000		0.3295
			6 000	0.3295
			6 000	0.3295
22/05/2026	20:52:02.961	15 000		0.3295
			15 000	0.3295
			15 000	0.3295
22/05/2026	20:51:56.497	20 000		0.3295
			15 000	0.3295
			5 000	0.3295
			20 000	0.3295
22/05/2026	20:50:37.783	3 730		0.3295
			3 730	0.3295
			3 730	0.3295
22/05/2026	20:46:36.886	121		0.3305
			121	0.3305
			121	0.3305
22/05/2026	20:40:48.706	7 000		0.3305
			7 000	0.3305
			7 000	0.3305
22/05/2026	20:38:09.252	11 875		0.3295
			11 875	0.3295
			11 875	0.3295
22/05/2026	20:36:56.110	100		0.3305
			100	0.3305
			100	0.3305
22/05/2026	20:36:55.215	4 650		0.3305
			4 650	0.3305
			4 650	0.3305
22/05/2026	20:36:53.055	5 000		0.3305
			5 000	0.3305
			5 000	0.3305
22/05/2026	20:34:53.055	250		0.3305
			250	0.3305
			250	0.3305
22/05/2026	20:34:04.636	1 000		0.3305
			1 000	0.3305
			1 000	0.3305
22/05/2026	20:32:53.321	1 000		0.3305
			1 000	0.3305
			1 000	0.3305
22/05/2026	20:32:50.036	7 000		0.3295
			7 000	0.3295
			7 000	0.3295
22/05/2026	20:32:24.852	100		0.3305
			100	0.3305
			100	0.3305
22/05/2026	20:26:18.886	4 000		0.3305
			4 000	0.3305
			4 000	0.3305
22/05/2026	20:25:36.632	400		0.3295
			400	0.3295
			400	0.3295
22/05/2026	20:24:17.401	5 000		0.3295
			5 000	0.3295
			5 000	0.3295
22/05/2026	20:24:07.339	3 000		0.3295
			3 000	0.3295
			3 000	0.3295
22/05/2026	20:23:26.907	5 000		0.3295
			5 000	0.3295
			5 000	0.3295
22/05/2026	20:22:32.528	8 000		0.3295
			8 000	0.3295
			8 000	0.3295
22/05/2026	20:21:47.501	550		0.3305
			125	0.3305
			425	0.3305
			550	0.3305
22/05/2026	20:21:20.812	500		0.33
			500	0.33
			500	0.33
22/05/2026	20:21:00.656	150		0.33
			150	0.33
			150	0.33
22/05/2026	20:20:58.863	1 225		0.3305
			1 225	0.3305
			1 225	0.3305
22/05/2026	20:20:43.226	15 800		0.3295
			15 800	0.3295
			15 800	0.3295
22/05/2026	20:19:20.692	3 400		0.3295
			3 400	0.3295
			3 400	0.3295
22/05/2026	20:17:48.799	8 000		0.33
			8 000	0.33
			8 000	0.33
22/05/2026	20:17:22.343	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	20:16:57.484	573		0.3295
			573	0.3295
			573	0.3295
22/05/2026	20:12:22.763	2 000		0.3305
			2 000	0.3305
			2 000	0.3305
22/05/2026	20:07:04.113	2 700		0.329
			2 700	0.329
			2 700	0.329
22/05/2026	20:05:38.425	3 078		0.33
			78	0.33
			3 078	0.33
			3 000	0.33
22/05/2026	20:05:37.585	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	20:05:24.175	2 276		0.3295
			2 276	0.3295
			2 276	0.3295
22/05/2026	20:03:42.262	3 000		0.3295
			3 000	0.3295
			3 000	0.3295
22/05/2026	20:00:58.371	80		0.3305
			80	0.3305
			80	0.3305
22/05/2026	20:00:17.131	5 000		0.3305
			5 000	0.3305
			5 000	0.3305
22/05/2026	19:59:10.577	2 000		0.3305
			2 000	0.3305
			2 000	0.3305
22/05/2026	19:57:52.710	453		0.3305
			453	0.3305
			453	0.3305
22/05/2026	19:54:32.014	306		0.3305
			306	0.3305
			306	0.3305
22/05/2026	19:49:23.762	9 077		0.3305
			9 077	0.3305
			9 077	0.3305
22/05/2026	19:44:46.930	7 000		0.329
			7 000	0.329
			7 000	0.329
22/05/2026	19:44:40.866	302		0.3305
			302	0.3305
			302	0.3305
22/05/2026	19:44:23.868	1 000		0.33
			1 000	0.33
			1 000	0.33
22/05/2026	19:42:41.798	36 500		0.33
			19 000	0.33
			11 500	0.33
			5 000	0.33
			25 000	0.33
			12 500	0.33
22/05/2026	19:42:35.599	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	19:40:46.231	300		0.328
			300	0.328
			300	0.328
22/05/2026	19:40:09.987	15 174		0.3295
			15 174	0.3295
			15 174	0.3295
22/05/2026	19:37:41.770	2 500		0.3295
			2 500	0.3295
			2 500	0.3295
22/05/2026	19:36:54.595	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	19:36:53.857	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	19:36:52.180	81 000		0.33
			20 000	0.33
			61 000	0.33
			81 000	0.33
22/05/2026	19:36:46.956	20 000		0.3295
			19 000	0.3295
			20 000	0.3295
			1 000	0.3295
22/05/2026	19:36:14.887	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	19:36:06.954	2 500		0.329
			2 500	0.329
			2 500	0.329
22/05/2026	19:35:48.452	17 716		0.3295
			17 716	0.3295
			17 716	0.3295
22/05/2026	19:35:47.641	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	19:35:38.694	17 000		0.329
			17 000	0.329
			17 000	0.329
22/05/2026	19:35:34.580	500		0.329
			500	0.329
			500	0.329
22/05/2026	19:35:28.083	20 000		0.329
			20 000	0.329
			20 000	0.329
22/05/2026	19:35:18.291	20 000		0.329
			20 000	0.329
			20 000	0.329
22/05/2026	19:33:44.478	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	19:31:20.256	5 000		0.329
			5 000	0.329
			5 000	0.329
22/05/2026	19:30:39.289	3 000		0.329
			3 000	0.329
			3 000	0.329
22/05/2026	19:27:20.693	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	19:25:28.130	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	19:25:27.947	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	19:25:27.807	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	19:22:23.140	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	19:22:13.989	250		0.328
			250	0.328
			250	0.328
22/05/2026	19:20:07.587	750		0.329
			750	0.329
			750	0.329
22/05/2026	19:19:18.522	7 548		0.328
			7 548	0.328
			7 548	0.328
22/05/2026	19:19:04.263	5 000		0.329
			5 000	0.329
			5 000	0.329
22/05/2026	19:18:45.256	6 000		0.329
			6 000	0.329
			6 000	0.329
22/05/2026	19:18:45.073	24 000		0.329
			4 000	0.329
			20 000	0.329
			24 000	0.329
22/05/2026	19:17:05.367	20 000		0.329
			20 000	0.329
			20 000	0.329
22/05/2026	19:14:58.654	1 000		0.329
			1 000	0.329
			1 000	0.329
22/05/2026	19:13:35.514	5 000		0.329
			5 000	0.329
			5 000	0.329
22/05/2026	19:11:50.170	4 000		0.328
			4 000	0.328
			4 000	0.328
22/05/2026	19:11:14.314	1 500		0.329
			1 500	0.329
			1 500	0.329
22/05/2026	19:10:24.184	1 500		0.329
			1 500	0.329
			1 500	0.329
22/05/2026	19:09:06.370	2 500		0.328
			2 500	0.328
			2 500	0.328
22/05/2026	19:08:55.909	1 600		0.329
			1 600	0.329
			1 600	0.329
22/05/2026	19:08:30.384	15 000		0.328
			15 000	0.328
			14 700	0.328
			300	0.328
22/05/2026	19:07:27.835	3 000		0.329
			3 000	0.329
			3 000	0.329
22/05/2026	19:04:34.706	2 000		0.3295
			2 000	0.3295
			2 000	0.3295
22/05/2026	19:04:30.836	200		0.3295
			200	0.3295
			200	0.3295
22/05/2026	19:02:17.276	4 000		0.3295
			4 000	0.3295
			4 000	0.3295
22/05/2026	18:59:12.551	20 000		0.329
			20 000	0.329
			20 000	0.329
22/05/2026	18:58:26.136	10 000		0.328
			10 000	0.328
			10 000	0.328
22/05/2026	18:58:07.589	5 000		0.328
			5 000	0.328
			5 000	0.328
22/05/2026	18:57:47.830	2 500		0.3295
			2 500	0.3295
			2 500	0.3295
22/05/2026	18:55:33.528	3 000		0.328
			3 000	0.328
			3 000	0.328
22/05/2026	18:55:18.971	7 500		0.3295
			7 500	0.3295
			7 500	0.3295
22/05/2026	18:54:18.054	500		0.3295
			500	0.3295
			500	0.3295
22/05/2026	18:53:54.826	4 000		0.328
			4 000	0.328
			4 000	0.328
22/05/2026	18:53:39.502	100		0.3295
			100	0.3295
			100	0.3295
22/05/2026	18:53:33.422	2 000		0.3295
			2 000	0.3295
			2 000	0.3295
22/05/2026	18:52:00.457	4 612		0.328
			4 612	0.328
			4 612	0.328
22/05/2026	18:51:14.079	300		0.3295
			300	0.3295
			300	0.3295
22/05/2026	18:50:23.758	4 000		0.328
			4 000	0.328
			4 000	0.328
22/05/2026	18:50:19.373	2 000		0.328
			2 000	0.328
			2 000	0.328
22/05/2026	18:48:17.746	100		0.3295
			100	0.3295
			100	0.3295
22/05/2026	18:46:46.612	500		0.328
			500	0.328
			500	0.328
22/05/2026	18:45:09.124	3 100		0.3295
			3 100	0.3295
			3 100	0.3295
22/05/2026	18:45:02.303	10 000		0.3295
			10 000	0.3295
			10 000	0.3295
22/05/2026	18:43:30.902	1 000		0.328
			1 000	0.328
			1 000	0.328
22/05/2026	18:42:37.945	3 000		0.328
			3 000	0.328
			3 000	0.328
22/05/2026	18:42:33.875	15 000		0.3295
			15 000	0.3295
			15 000	0.3295
22/05/2026	18:42:33.601	10 000		0.3295
			10 000	0.3295
			10 000	0.3295
22/05/2026	18:42:31.674	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	18:42:30.275	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	18:41:23.314	9 000		0.3295
			9 000	0.3295
			9 000	0.3295
22/05/2026	18:41:03.954	80		0.3295
			80	0.3295
			80	0.3295
22/05/2026	18:39:53.293	3 125		0.3295
			3 125	0.3295
			3 125	0.3295
22/05/2026	18:39:48.250	2 500		0.3295
			2 500	0.3295
			2 500	0.3295
22/05/2026	18:39:21.200	1 995		0.328
			1 995	0.328
			1 995	0.328
22/05/2026	18:38:09.024	3 000		0.3295
			3 000	0.3295
			3 000	0.3295
22/05/2026	18:37:37.541	3 050		0.3295
			3 050	0.3295
			359	0.3295
			2 691	0.3295
22/05/2026	18:35:07.447	15 000		0.329
			15 000	0.329
			15 000	0.329
22/05/2026	18:34:30.218	2 990		0.329
			2 990	0.329
			2 990	0.329
22/05/2026	18:33:35.677	500		0.3295
			500	0.3295
			500	0.3295
22/05/2026	18:32:32.574	2 990		0.3295
			2 990	0.3295
			2 990	0.3295
22/05/2026	18:31:50.495	44		0.329
			44	0.329
			44	0.329
22/05/2026	18:29:32.764	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	18:29:10.329	20 000		0.3305
			20 000	0.3305
			20 000	0.3305
22/05/2026	18:28:39.459	20 000		0.332
			20 000	0.332
			5 200	0.332
			14 800	0.332
22/05/2026	18:24:18.589	1 500		0.332
			1 200	0.332
			1 500	0.332
			300	0.332
22/05/2026	18:23:33.041	3 000		0.329
			3 000	0.329
			3 000	0.329
22/05/2026	18:20:33.629	700		0.332
			700	0.332
			700	0.332
22/05/2026	18:20:05.392	3 288		0.332
			3 288	0.332
			3 288	0.332
22/05/2026	18:16:07.834	3 070		0.329
			3 070	0.329
			3 070	0.329
22/05/2026	18:15:28.696	3 070		0.332
			3 070	0.332
			3 070	0.332
22/05/2026	18:14:08.774	250		0.332
			250	0.332
			250	0.332
22/05/2026	18:14:03.161	7 000		0.332
			7 000	0.332
			7 000	0.332
22/05/2026	18:13:03.524	2 000		0.329
			2 000	0.329
			2 000	0.329
22/05/2026	18:12:43.487	5 000		0.332
			5 000	0.332
			5 000	0.332
22/05/2026	18:12:35.953	25 000		0.33
			20 000	0.33
			5 000	0.33
			25 000	0.33
22/05/2026	18:08:27.651	12 500		0.3265
			12 500	0.3265
			7 500	0.3265
			5 000	0.3265
22/05/2026	18:07:58.081	15 200		0.3285
			15 200	0.3285
			15 200	0.3285
22/05/2026	18:06:56.403	100		0.3285
			100	0.3285
			100	0.3285
22/05/2026	18:06:37.905	10 000		0.3285
			10 000	0.3285
			10 000	0.3285
22/05/2026	18:04:51.211	850		0.3285
			850	0.3285
			850	0.3285
22/05/2026	18:04:18.402	91		0.3265
			91	0.3265
			91	0.3265
22/05/2026	18:03:59.903	500		0.3265
			500	0.3265
			500	0.3265
22/05/2026	17:59:38.295	700		0.3285
			700	0.3285
			700	0.3285
22/05/2026	17:58:46.378	5 000		0.3285
			5 000	0.3285
			5 000	0.3285
22/05/2026	17:57:18.910	20 000		0.3285
			20 000	0.3285
			20 000	0.3285
22/05/2026	17:57:01.646	2 000		0.3285
			2 000	0.3285
			1 750	0.3285
			250	0.3285
22/05/2026	17:56:22.083	5 000		0.3265
			5 000	0.3265
			5 000	0.3265
22/05/2026	17:56:19.543	8 000		0.326
			5 000	0.326
			8 000	0.326
			3 000	0.326
22/05/2026	17:54:20.221	15 000		0.327
			15 000	0.327
			15 000	0.327
22/05/2026	17:54:17.151	100		0.3255
			100	0.3255
			100	0.3255
22/05/2026	17:53:25.169	29 900		0.328
			9 900	0.328
			29 900	0.328
			20 000	0.328
22/05/2026	17:52:25.121	7 500		0.3295
			7 500	0.3295
			7 500	0.3295
22/05/2026	17:50:54.384	15 000		0.3295
			15 000	0.3295
			15 000	0.3295
22/05/2026	17:50:49.092	8 000		0.3295
			8 000	0.3295
			8 000	0.3295
22/05/2026	17:49:54.373	10 000		0.3295
			10 000	0.3295
			10 000	0.3295
22/05/2026	17:49:34.310	20 000		0.3295
			20 000	0.3295
			20 000	0.3295
22/05/2026	17:48:03.674	10 000		0.3295
			10 000	0.3295
			10 000	0.3295
22/05/2026	17:44:03.582	7 600		0.3295
			7 600	0.3295
			7 600	0.3295
22/05/2026	17:43:32.188	3 500		0.3295
			3 500	0.3295
			3 500	0.3295
22/05/2026	17:41:01.502	1 271		0.3285
			1 271	0.3285
			1 271	0.3285
22/05/2026	17:38:52.309	5 000		0.3295
			5 000	0.3295
			5 000	0.3295
22/05/2026	17:38:23.128	20 000		0.331
			20 000	0.331
			20 000	0.331
22/05/2026	17:36:04.367	90		0.331
			90	0.331
			90	0.331
22/05/2026	17:33:52.402	7 300		0.328
			750	0.328
			4 000	0.328
			2 550	0.328
			7 300	0.328
22/05/2026	17:31:05.869	3 300		0.331
			3 300	0.331
			3 300	0.331
22/05/2026	17:31:05.783	1 500		0.328
			1 500	0.328
			1 500	0.328
22/05/2026	17:26:23.884	10 000		0.331
			10 000	0.331
			10 000	0.331
22/05/2026	17:26:23.853	1 000		0.331
			1 000	0.331
			1 000	0.331
22/05/2026	17:25:44.993	400		0.331
			400	0.331
			400	0.331
22/05/2026	17:25:43.171	1 600		0.331
			1 600	0.331
			1 600	0.331
22/05/2026	17:24:48.460	6		0.331
			6	0.331
			6	0.331
22/05/2026	17:24:48.137	494		0.331
			494	0.331
			494	0.331
22/05/2026	17:23:57.166	8 000		0.328
			3 000	0.328
			8 000	0.328
			5 000	0.328
22/05/2026	17:23:49.741	2 000		0.331
			2 000	0.331
			2 000	0.331
22/05/2026	17:22:34.890	3 000		0.331
			3 000	0.331
			3 000	0.331
22/05/2026	17:18:48.164	30 940		0.33
			30 000	0.33
			15 000	0.33
			10 000	0.33
			940	0.33
			5 940	0.33
22/05/2026	17:18:30.419	20 000		0.3305
			20 000	0.3305
			20 000	0.3305
22/05/2026	17:17:32.987	4 000		0.33
			4 000	0.33
			4 000	0.33
22/05/2026	17:15:48.316	4 600		0.3315
			4 600	0.3315
			4 600	0.3315
22/05/2026	17:15:34.576	14 800		0.3315
			14 800	0.3315
			14 800	0.3315
22/05/2026	17:13:25.898	5 000		0.3315
			5 000	0.3315
			5 000	0.3315
22/05/2026	17:11:47.018	1 500		0.3315
			1 500	0.3315
			1 500	0.3315
22/05/2026	17:10:14.208	1 500		0.3315
			1 111	0.3315
			1 500	0.3315
			389	0.3315
22/05/2026	17:09:32.023	15 000		0.33
			15 000	0.33
			15 000	0.33
22/05/2026	17:08:05.346	233		0.33
			233	0.33
			233	0.33
22/05/2026	17:06:40.991	900		0.333
			900	0.333
			900	0.333
22/05/2026	17:05:28.946	5 000		0.33
			5 000	0.33
			5 000	0.33
22/05/2026	17:04:36.306	250		0.333
			250	0.333
			250	0.333
22/05/2026	17:03:41.713	20 000		0.333
			5 000	0.333
			15 000	0.333
			20 000	0.333
22/05/2026	17:02:51.974	13 445		0.332
			8 014	0.332
			5 431	0.332
			13 445	0.332
22/05/2026	17:01:48.194	12 000		0.332
			12 000	0.332
			7 000	0.332
			5 000	0.332
22/05/2026	17:01:24.163	5 266		0.333
			5 266	0.333
			5 266	0.333
22/05/2026	17:01:13.957	5 000		0.333
			5 000	0.333
			5 000	0.333
22/05/2026	17:00:52.528	3 700		0.333
			3 700	0.333
			3 700	0.333
22/05/2026	17:00:52.331	20 000		0.333
			20 000	0.333
			20 000	0.333
22/05/2026	17:00:52.180	20 000		0.333
			10 000	0.333
			20 000	0.333
			10 000	0.333
22/05/2026	17:00:51.705	20 000		0.333
			20 000	0.333
			14 900	0.333
			5 100	0.333
22/05/2026	16:59:32.075	3 000		0.3325
			3 000	0.3325
			3 000	0.3325
22/05/2026	16:56:10.032	4 000		0.3325
			4 000	0.3325
			4 000	0.3325
22/05/2026	16:55:32.784	6 000		0.3325
			6 000	0.3325
			6 000	0.3325
22/05/2026	16:55:11.468	300		0.3325
			1	0.3325
			299	0.3325
			300	0.3325
22/05/2026	16:54:17.043	10 000		0.331
			10 000	0.331
			10 000	0.331
22/05/2026	16:54:08.947	10 000		0.331
			10 000	0.331
			10 000	0.331
22/05/2026	16:53:28.733	2 600		0.3325
			2 600	0.3325
			2 600	0.3325
22/05/2026	16:52:49.207	3 003		0.333
			3 003	0.333
			3 003	0.333
22/05/2026	16:50:53.181	5 000		0.33
			5 000	0.33
			5 000	0.33
22/05/2026	16:49:39.070	8 000		0.333
			8 000	0.333
			8 000	0.333
22/05/2026	16:48:29.861	5 000		0.33
			5 000	0.33
			5 000	0.33
22/05/2026	16:48:21.681	5 000		0.33
			5 000	0.33
			5 000	0.33
22/05/2026	16:47:48.857	5 000		0.33
			5 000	0.33
			5 000	0.33
22/05/2026	16:46:46.091	3 000		0.333
			3 000	0.333
			3 000	0.333
22/05/2026	16:46:30.904	22 000		0.331
			22 000	0.331
			20 000	0.331
			2 000	0.331
22/05/2026	16:41:49.583	6 000		0.3285
			6 000	0.3285
			6 000	0.3285
22/05/2026	16:39:55.408	3 287		0.331
			3 287	0.331
			3 287	0.331
22/05/2026	16:39:42.476	6 250		0.331
			6 250	0.331
			6 250	0.331
22/05/2026	16:38:45.620	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	16:38:07.173	12 000		0.33
			12 000	0.33
			12 000	0.33
22/05/2026	16:37:33.777	15 000		0.33
			15 000	0.33
			4 500	0.33
			7 500	0.33
			3 000	0.33
22/05/2026	16:37:27.986	11 500		0.3285
			11 500	0.3285
			11 500	0.3285
22/05/2026	16:36:29.203	116 500		0.328
			116 500	0.328
			116 500	0.328
22/05/2026	16:36:20.877	20 000		0.3275
			20 000	0.3275
			20 000	0.3275
22/05/2026	16:35:51.965	15 000		0.3275
			15 000	0.3275
			15 000	0.3275
22/05/2026	16:35:19.314	15 000		0.3275
			15 000	0.3275
			15 000	0.3275
22/05/2026	16:35:12.704	6 100		0.326
			6 100	0.326
			1 100	0.326
			5 000	0.326
22/05/2026	16:34:34.309	4 250		0.326
			4 250	0.326
			4 250	0.326
22/05/2026	16:34:25.283	15 000		0.3275
			15 000	0.3275
			15 000	0.3275
22/05/2026	16:34:06.465	15 000		0.328
			15 000	0.328
			15 000	0.328
22/05/2026	16:34:02.951	8 749		0.326
			8 749	0.326
			8 749	0.326
22/05/2026	16:33:20.131	20 000		0.328
			20 000	0.328
			20 000	0.328
22/05/2026	16:32:58.309	17 500		0.328
			9 099	0.328
			8 401	0.328
			7 500	0.328
			10 000	0.328
22/05/2026	16:31:47.188	8 500		0.329
			8 500	0.329
			8 500	0.329
22/05/2026	16:29:41.822	5 000		0.329
			5 000	0.329
			5 000	0.329
22/05/2026	16:29:33.375	1 550		0.329
			1 550	0.329
			1 550	0.329
22/05/2026	16:29:33.098	2 500		0.329
			2 500	0.329
			2 500	0.329
22/05/2026	16:29:18.174	1 000		0.3295
			1 000	0.3295
			1 000	0.3295
22/05/2026	16:27:55.334	3 000		0.334
			3 000	0.334
			3 000	0.334
22/05/2026	16:26:15.731	20 000		0.33
			20 000	0.33
			20 000	0.33
22/05/2026	16:26:15.230	300		0.33
			300	0.33
			300	0.33
22/05/2026	16:25:29.177	15 000		0.336
			15 000	0.336
			10 000	0.336
			5 000	0.336
22/05/2026	16:24:47.417	20 000		0.33
			19 000	0.33
			20 000	0.33
			1 000	0.33
22/05/2026	16:24:13.596	850		0.33
			850	0.33
			850	0.33
22/05/2026	16:23:24.433	200		0.33
			200	0.33
			200	0.33
22/05/2026	16:23:24.342	31 999		0.33
			500	0.33
			1 000	0.33
			2 000	0.33
			1 000	0.33
			5 000	0.33
			19 999	0.33
			10 000	0.33
			17 499	0.33
			7 000	0.33
22/05/2026	16:21:40.248	16 500		0.3345
			2 500	0.3345
			3 000	0.3345
			10 000	0.3345
			1 284	0.3345
			15 216	0.3345
			500	0.3345
			500	0.3345
22/05/2026	16:19:39.125	400		0.3345
			400	0.3345
			400	0.3345
22/05/2026	16:17:58.786	500		0.3335
			500	0.3335
			500	0.3335
22/05/2026	16:17:46.456	1 612		0.3335
			1 612	0.3335
			1 612	0.3335
22/05/2026	16:17:02.175	301		0.3345
			301	0.3345
			301	0.3345
22/05/2026	16:16:48.526	8 238		0.333
			8 238	0.333
			8 238	0.333
22/05/2026	16:16:19.214	187		0.3345
			187	0.3345
			187	0.3345
22/05/2026	16:15:41.123	548 800		0.3345
			14 000	0.3345
			548 800	0.3345
			5 000	0.3345
			50 000	0.3345
			4 000	0.3345
			48 000	0.3345
			287 151	0.3345
			140 649	0.3345
22/05/2026	16:15:17.344	51 200		0.3315
			51 200	0.3315
			50 000	0.3315
			1 200	0.3315
22/05/2026	16:15:15.642	2 000		0.3305
			2 000	0.3305
			2 000	0.3305
22/05/2026	16:14:02.392	3 800		0.3315
			3 800	0.3315
			3 800	0.3315
22/05/2026	16:13:52.298	3 333		0.3315
			3 333	0.3315
			3 333	0.3315
22/05/2026	16:11:45.420	5 000		0.3305
			5 000	0.3305
			5 000	0.3305
22/05/2026	16:11:20.690	10 000		0.3305
			10 000	0.3305
			10 000	0.3305
22/05/2026	16:11:06.646	7 000		0.3315
			7 000	0.3315
			7 000	0.3315
22/05/2026	16:10:16.930	500		0.3315
			500	0.3315
			500	0.3315
22/05/2026	16:09:39.813	1 000		0.3335
			1 000	0.3335
			1 000	0.3335
22/05/2026	16:08:13.346	6 450		0.332
			6 450	0.332
			6 450	0.332
22/05/2026	16:07:50.119	1 000		0.3345
			1 000	0.3345
			1 000	0.3345
22/05/2026	16:07:46.597	150		0.3345
			150	0.3345
			150	0.3345
22/05/2026	16:07:15.184	29 895		0.3345
			2 500	0.3345
			2 500	0.3345
			2 500	0.3345
			22 395	0.3345
			29 895	0.3345
22/05/2026	16:07:02.373	640		0.3345
			640	0.3345
			640	0.3345

> >>

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 8PM

Today’s Leader

D-Wave Quantum Inc.

Bid: 25.17 / Ask: 25.24
Volume: 1 839 670
+13.10%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice