Tradegate BSX

Lam Research Corp.

271

246

247.50

Date	Time	Volume	Order Volume	Price
15/10/2026	21:57:38.755	1		247.50
			1	247.50
			1	247.50
15/10/2026	21:55:10.063	10		247.05
			10	247.05
			10	247.05
15/10/2026	21:49:22.711	10		247.75
			10	247.75
			10	247.75
15/10/2026	21:49:03.479	4		247.95
			4	247.95
			4	247.95
15/10/2026	21:45:56.297	55		247.95
			55	247.95
			55	247.95
15/10/2026	21:36:30.942	3		249.55
			3	249.55
			3	249.55
15/10/2026	21:32:54.291	20		250.00
			20	250.00
			20	250.00
15/10/2026	21:31:31.367	10		249.50
			10	249.50
			10	249.50
15/10/2026	21:28:01.231	10		249.50
			10	249.50
			10	249.50
15/10/2026	21:27:31.110	1		249.55
			1	249.55
			1	249.55
15/10/2026	21:25:48.299	47		249.35
			47	249.35
			47	249.35
15/10/2026	21:21:38.766	100		249.60
			100	249.60
			100	249.60
15/10/2026	21:12:52.046	24		246.50
			24	246.50
			24	246.50
15/10/2026	21:09:13.385	2		245.15
			2	245.15
			2	245.15
15/10/2026	21:07:56.784	3		244.85
			3	244.85
			3	244.85
15/10/2026	21:04:11.354	500		244.80
			500	244.80
			500	244.80
15/10/2026	21:04:07.113	500		244.80
			500	244.80
			500	244.80
15/10/2026	20:58:48.565	16		244.65
			16	244.65
			16	244.65
15/10/2026	20:56:39.905	10		244.30
			10	244.30
			10	244.30
15/10/2026	20:50:27.603	8		243.60
			8	243.60
			8	243.60
15/10/2026	20:46:19.362	5		243.65
			5	243.65
			5	243.65
15/10/2026	20:39:42.497	325		243.40
			325	243.40
			325	243.40
15/10/2026	20:36:46.996	3		243.45
			3	243.45
			3	243.45
15/10/2026	19:51:12.159	4		243.70
			4	243.70
			4	243.70
15/10/2026	19:46:53.962	1		244.75
			1	244.75
			1	244.75
15/10/2026	19:39:17.411	7		244.75
			7	244.75
			7	244.75
15/10/2026	19:08:45.425	20		243.10
			20	243.10
			20	243.10
15/10/2026	19:06:44.043	7		242.30
			7	242.30
			7	242.30
15/10/2026	18:58:31.622	4		242.50
			4	242.50
			4	242.50
15/10/2026	18:54:10.198	5		242.55
			5	242.55
			5	242.55
15/10/2026	18:50:00.720	3		242.75
			3	242.75
			3	242.75
15/10/2026	18:49:39.666	20		243.05
			20	243.05
			20	243.05
15/10/2026	18:46:00.375	18		243.15
			18	243.15
			18	243.15
15/10/2026	18:39:41.023	5		243.90
			5	243.90
			5	243.90
15/10/2026	18:32:41.479	5		243.50
			5	243.50
			5	243.50
15/10/2026	18:16:54.968	12		244.10
			12	244.10
			12	244.10
15/10/2026	18:13:45.595	2		244.70
			2	244.70
			2	244.70
15/10/2026	18:10:54.714	25		245.10
			25	245.10
			25	245.10
15/10/2026	18:09:21.199	12		244.95
			12	244.95
			12	244.95
15/10/2026	18:08:25.907	5		245.35
			5	245.35
			5	245.35
15/10/2026	18:08:15.295	9		245.00
			9	245.00
			9	245.00
15/10/2026	18:06:52.696	4		244.50
			4	244.50
			4	244.50
15/10/2026	18:04:35.992	22		244.60
			22	244.60
			22	244.60
15/10/2026	17:57:51.700	89		244.55
			89	244.55
			89	244.55
15/10/2026	17:57:12.820	65		243.85
			65	243.85
			65	243.85
15/10/2026	17:52:46.664	1		243.10
			1	243.10
			1	243.10
15/10/2026	17:47:17.876	4		242.70
			4	242.70
			4	242.70
15/10/2026	17:46:11.010	16		242.70
			16	242.70
			16	242.70
15/10/2026	17:43:42.929	10		242.70
			10	242.70
			10	242.70
15/10/2026	17:41:53.784	2		242.95
			2	242.95
			2	242.95
15/10/2026	17:37:52.376	17		242.60
			17	242.60
			17	242.60
15/10/2026	17:34:35.492	168		241.85
			168	241.85
			168	241.85
15/10/2026	17:32:27.189	1		242.05
			1	242.05
			1	242.05
15/10/2026	17:32:02.930	9		241.55
			9	241.55
			9	241.55
15/10/2026	17:30:45.694	16		242.40
			16	242.40
			16	242.40
15/10/2026	17:30:32.736	3		242.60
			3	242.60
			3	242.60
15/10/2026	17:28:57.583	40		243.00
			40	243.00
			40	243.00
15/10/2026	17:25:31.638	2		243.45
			2	243.45
			2	243.45
15/10/2026	17:21:48.561	3		243.50
			3	243.50
			3	243.50
15/10/2026	17:21:37.042	20		243.70
			20	243.70
			20	243.70
15/10/2026	17:17:39.209	1		243.40
			1	243.40
			1	243.40
15/10/2026	17:17:38.274	50		243.40
			50	243.40
			50	243.40
15/10/2026	17:13:36.855	3		242.60
			3	242.60
			3	242.60
15/10/2026	17:11:33.895	3		241.70
			3	241.70
			3	241.70
15/10/2026	17:07:10.959	15		241.90
			15	241.90
			15	241.90
15/10/2026	17:05:30.430	56		243.20
			56	243.20
			56	243.20
15/10/2026	16:58:21.823	15		243.95
			15	243.95
			15	243.95
15/10/2026	16:54:41.845	15		242.30
			15	242.30
			15	242.30
15/10/2026	16:52:06.685	10		243.15
			10	243.15
			10	243.15
15/10/2026	16:51:55.042	4		242.95
			4	242.95
			4	242.95
15/10/2026	16:51:17.371	26		242.15
			26	242.15
			26	242.15
15/10/2026	16:49:12.976	85		242.90
			85	242.90
			85	242.90
15/10/2026	16:48:16.169	6		243.15
			6	243.15
			6	243.15
15/10/2026	16:42:31.634	4		240.90
			4	240.90
			4	240.90
15/10/2026	16:37:42.218	5		238.05
			5	238.05
			5	238.05
15/10/2026	16:36:16.611	7		238.90
			7	238.90
			7	238.90
15/10/2026	16:33:43.214	2		238.75
			2	238.75
			2	238.75
15/10/2026	16:31:42.996	14		237.30
			14	237.30
			14	237.30
15/10/2026	16:31:27.040	12		237.90
			12	237.90
			12	237.90
15/10/2026	16:30:04.389	10		238.40
			10	238.40
			10	238.40
15/10/2026	16:27:28.408	30		239.30
			30	239.30
			30	239.30
15/10/2026	16:26:54.878	7		239.15
			7	239.15
			7	239.15
15/10/2026	16:26:33.771	42		239.50
			42	239.50
			42	239.50
15/10/2026	16:25:32.683	20		239.85
			20	239.85
			20	239.85
15/10/2026	16:24:36.907	2		239.65
			2	239.65
			2	239.65
15/10/2026	16:22:05.446	20		240.70
			20	240.70
			20	240.70
15/10/2026	16:20:50.676	200		240.75
			200	240.75
			200	240.75
15/10/2026	16:20:38.612	1		240.45
			1	240.45
			1	240.45
15/10/2026	16:20:22.121	20		240.60
			20	240.60
			20	240.60
15/10/2026	16:19:33.686	15		239.70
			15	239.70
			15	239.70
15/10/2026	16:16:47.801	6		239.05
			6	239.05
			6	239.05
15/10/2026	16:15:44.244	10		238.90
			10	238.90
			10	238.90
15/10/2026	16:13:36.946	20		239.00
			20	239.00
			20	239.00
15/10/2026	16:13:00.986	42		240.00
			42	240.00
			42	240.00
15/10/2026	16:12:17.274	15		239.70
			15	239.70
			15	239.70
15/10/2026	16:11:41.060	1		240.45
			1	240.45
			1	240.45
15/10/2026	16:11:32.198	3		239.90
			3	239.90
			3	239.90
15/10/2026	16:10:51.576	1		240.90
			1	240.90
			1	240.90
15/10/2026	16:08:59.983	2		240.10
			2	240.10
			2	240.10
15/10/2026	16:08:45.600	6		239.75
			6	239.75
			6	239.75
15/10/2026	16:07:39.556	8		239.45
			8	239.45
			8	239.45
15/10/2026	16:07:30.760	10		239.50
			10	239.50
			10	239.50
15/10/2026	16:07:20.202	4		239.55
			4	239.55
			4	239.55
15/10/2026	16:06:23.011	6		240.00
			6	240.00
			6	240.00
15/10/2026	16:05:44.287	15		239.80
			15	239.80
			15	239.80
15/10/2026	16:05:29.688	212		239.60
			212	239.60
			212	239.60
15/10/2026	16:00:15.108	4		239.35
			4	239.35
			4	239.35
15/10/2026	15:59:56.450	5		238.40
			5	238.40
			5	238.40
15/10/2026	15:58:02.153	60		238.65
			60	238.65
			60	238.65
15/10/2026	15:57:09.257	3		239.50
			3	239.50
			3	239.50
15/10/2026	15:57:00.575	7		239.30
			7	239.30
			7	239.30
15/10/2026	15:52:52.195	100		239.30
			100	239.30
			100	239.30
15/10/2026	15:50:49.620	40		239.40
			40	239.40
			40	239.40
15/10/2026	15:50:49.525	8		240.00
			3	240.00
			8	240.00
			5	240.00
15/10/2026	15:49:41.597	1		240.45
			1	240.45
			1	240.45
15/10/2026	15:48:41.360	41		241.25
			41	241.25
			41	241.25
15/10/2026	15:46:51.443	3		241.25
			3	241.25
			3	241.25
15/10/2026	15:45:41.655	5		242.80
			5	242.80
			5	242.80
15/10/2026	15:44:34.788	1		242.60
			1	242.60
			1	242.60
15/10/2026	15:43:20.636	26		243.20
			26	243.20
			26	243.20
15/10/2026	15:42:00.473	6		241.65
			6	241.65
			6	241.65
15/10/2026	15:40:11.041	200		242.60
			200	242.60
			200	242.60
15/10/2026	15:38:57.735	2		242.40
			2	242.40
			2	242.40
15/10/2026	15:38:36.270	18		242.10
			18	242.10
			18	242.10
15/10/2026	15:37:57.531	115		242.75
			115	242.75
			115	242.75
15/10/2026	15:36:05.639	12		240.90
			12	240.90
			12	240.90
15/10/2026	15:35:24.321	79		242.55
			79	242.55
			79	242.55
15/10/2026	15:34:49.554	20		242.85
			20	242.85
			20	242.85
15/10/2026	15:33:11.919	80		243.60
			80	243.60
			80	243.60
15/10/2026	15:32:56.122	2		243.65
			2	243.65
			2	243.65
15/10/2026	15:31:07.623	45		244.60
			45	244.60
			45	244.60
15/10/2026	15:30:23.292	11		243.90
			11	243.90
			11	243.90
15/10/2026	15:30:23.243	55		243.90
			10	243.90
			3	243.90
			55	243.90
			42	243.90
15/10/2026	15:30:23.135	35		245.00
			10	245.00
			10	245.00
			35	245.00
			15	245.00
15/10/2026	15:30:11.331	9		245.20
			9	245.20
			9	245.20
15/10/2026	15:30:11.132	18		245.20
			18	245.20
			5	245.20
			1	245.20
			12	245.20
15/10/2026	15:19:06.493	5		248.00
			5	248.00
			5	248.00
15/10/2026	15:14:31.431	3		249.85
			3	249.85
			3	249.85
15/10/2026	15:04:52.393	6		248.80
			6	248.80
			6	248.80
15/10/2026	14:59:57.854	1		249.00
			1	249.00
			1	249.00
15/10/2026	14:57:07.266	5		248.30
			5	248.30
			5	248.30
15/10/2026	14:57:07.204	10		249.00
			10	249.00
			10	249.00
15/10/2026	14:40:50.002	10		251.35
			10	251.35
			10	251.35
15/10/2026	14:30:03.976	50		252.10
			18	252.10
			50	252.10
			32	252.10
15/10/2026	14:22:29.189	8		249.60
			8	249.60
			8	249.60
15/10/2026	14:22:21.784	1		250.90
			1	250.90
			1	250.90
15/10/2026	14:16:10.222	3		250.75
			3	250.75
			3	250.75
15/10/2026	14:16:09.718	3		250.75
			3	250.75
			3	250.75
15/10/2026	14:16:09.034	17		250.75
			17	250.75
			17	250.75
15/10/2026	14:01:16.103	1		249.15
			1	249.15
			1	249.15
15/10/2026	13:57:38.076	28		249.85
			28	249.85
			28	249.85
15/10/2026	13:57:07.299	50		249.80
			50	249.80
			50	249.80
15/10/2026	13:56:28.507	50		249.85
			50	249.85
			50	249.85
15/10/2026	13:55:57.841	50		249.85
			50	249.85
			50	249.85
15/10/2026	13:55:55.315	2		249.80
			2	249.80
			2	249.80
15/10/2026	13:47:03.024	15		249.15
			15	249.15
			15	249.15
15/10/2026	13:39:38.408	4		250.60
			4	250.60
			4	250.60
15/10/2026	13:29:46.259	77		249.15
			77	249.15
			77	249.15
15/10/2026	13:27:37.385	12		249.10
			12	249.10
			12	249.10
15/10/2026	13:27:37.320	37		249.10
			37	249.10
			37	249.10
15/10/2026	13:10:36.853	10		247.30
			10	247.30
			10	247.30
15/10/2026	12:58:14.942	50		248.00
			50	248.00
			50	248.00
15/10/2026	12:52:38.378	8		248.05
			8	248.05
			8	248.05
15/10/2026	12:52:31.169	20		247.40
			20	247.40
			20	247.40
15/10/2026	12:31:11.955	4		248.15
			4	248.15
			4	248.15
15/10/2026	12:27:51.023	1		249.90
			1	249.90
			1	249.90
15/10/2026	12:22:06.755	15		248.90
			15	248.90
			15	248.90
15/10/2026	12:06:22.089	1		248.70
			1	248.70
			1	248.70
15/10/2026	12:05:44.388	27		248.60
			27	248.60
			27	248.60
15/10/2026	12:05:16.718	50		248.60
			50	248.60
			50	248.60
15/10/2026	12:02:22.973	44		248.65
			44	248.65
			44	248.65
15/10/2026	11:55:52.110	11		248.85
			11	248.85
			11	248.85
15/10/2026	11:52:39.491	3		248.60
			3	248.60
			3	248.60
15/10/2026	11:45:10.510	50		248.60
			50	248.60
			50	248.60
15/10/2026	11:44:07.834	30		248.05
			30	248.05
			30	248.05
15/10/2026	11:41:30.752	2		249.20
			2	249.20
			2	249.20
15/10/2026	11:31:01.337	2		249.10
			2	249.10
			2	249.10
15/10/2026	11:27:17.942	2		249.50
			2	249.50
			2	249.50
15/10/2026	11:25:25.053	10		248.45
			10	248.45
			10	248.45
15/10/2026	11:23:33.184	10		249.60
			10	249.60
			10	249.60
15/10/2026	11:16:05.083	15		249.30
			15	249.30
			15	249.30
15/10/2026	10:59:16.060	10		248.40
			10	248.40
			10	248.40
15/10/2026	10:54:49.021	4		248.75
			4	248.75
			4	248.75
15/10/2026	10:45:49.397	37		247.20
			37	247.20
			37	247.20
15/10/2026	10:45:39.433	7		248.65
			7	248.65
			7	248.65
15/10/2026	10:42:29.368	20		248.50
			20	248.50
			20	248.50
15/10/2026	10:40:02.663	50		247.90
			50	247.90
			50	247.90
15/10/2026	10:39:12.676	25		247.25
			25	247.25
			25	247.25
15/10/2026	10:31:31.252	10		247.45
			10	247.45
			10	247.45
15/10/2026	10:30:14.597	10		247.20
			10	247.20
			10	247.20
15/10/2026	10:23:55.449	21		246.70
			21	246.70
			21	246.70
15/10/2026	10:23:55.356	20		246.70
			20	246.70
			20	246.70
15/10/2026	10:23:47.337	15		247.80
			15	247.80
			15	247.80
15/10/2026	10:15:57.089	12		248.65
			12	248.65
			12	248.65
15/10/2026	10:10:39.715	10		247.15
			10	247.15
			10	247.15
15/10/2026	09:48:51.141	8		249.55
			8	249.55
			8	249.55
15/10/2026	09:46:24.647	40		250.00
			40	250.00
			40	250.00
15/10/2026	09:38:35.519	15		248.80
			15	248.80
			15	248.80
15/10/2026	09:35:08.997	7		249.90
			7	249.90
			7	249.90
15/10/2026	09:31:20.100	1		249.95
			1	249.95
			1	249.95
15/10/2026	09:30:35.502	1		250.45
			1	250.45
			1	250.45
15/10/2026	09:30:23.515	5		250.65
			5	250.65
			5	250.65
15/10/2026	09:24:12.857	6		249.90
			6	249.90
			6	249.90
15/10/2026	09:23:42.419	8		248.95
			8	248.95
			8	248.95
15/10/2026	09:23:42.330	6		248.95
			6	248.95
			6	248.95
15/10/2026	09:22:32.007	4		249.95
			4	249.95
			4	249.95
15/10/2026	09:11:47.648	1		249.90
			1	249.90
			1	249.90
15/10/2026	09:11:11.150	60		249.05
			60	249.05
			60	249.05
15/10/2026	09:11:03.787	31		249.35
			23	249.35
			31	249.35
			8	249.35
15/10/2026	09:11:03.638	60		249.40
			60	249.40
			42	249.40
			3	249.40
			15	249.40
15/10/2026	09:11:02.318	44		250.00
			44	250.00
			4	250.00
			8	250.00
			10	250.00
			5	250.00
			12	250.00
			5	250.00
15/10/2026	09:09:35.854	60		250.05
			60	250.05
			60	250.05
15/10/2026	09:09:21.776	500		251.00
			500	251.00
			500	251.00
15/10/2026	09:04:35.754	31		251.05
			31	251.05
			31	251.05
15/10/2026	09:04:35.308	30		251.05
			30	251.05
			30	251.05
15/10/2026	09:04:34.946	39		251.05
			39	251.05
			39	251.05
15/10/2026	09:01:56.363	38		251.45
			38	251.45
			38	251.45
15/10/2026	09:01:55.353	38		251.45
			38	251.45
			38	251.45
15/10/2026	08:59:48.439	3		251.55
			3	251.55
			3	251.55
15/10/2026	08:43:17.348	10		251.95
			10	251.95
			10	251.95
15/10/2026	08:32:21.094	30		252.00
			30	252.00
			30	252.00
15/10/2026	08:30:50.789	60		251.95
			60	251.95
			60	251.95
15/10/2026	08:25:29.659	40		252.00
			40	252.00
			40	252.00
15/10/2026	08:25:08.610	9		252.00
			9	252.00
			9	252.00
15/10/2026	08:20:39.610	9		252.40
			9	252.40
			9	252.40
15/10/2026	08:18:50.192	14		252.45
			14	252.45
			14	252.45
15/10/2026	08:18:49.233	8		254.40
			8	254.40
			8	254.40
15/10/2026	08:15:05.363	4		252.50
			4	252.50
			4	252.50
15/10/2026	08:10:48.557	8		252.50
			1	252.50
			7	252.50
			8	252.50
15/10/2026	08:06:36.260	41		252.60
			41	252.60
			41	252.60
15/10/2026	08:06:35.272	41		252.60
			41	252.60
			41	252.60
15/10/2026	08:05:25.058	40		250.25
			38	250.25
			40	250.25
			2	250.25
15/10/2026	08:04:56.490	10		250.40
			10	250.40
			10	250.40
15/10/2026	08:03:34.956	6		252.50
			6	252.50
			6	252.50
15/10/2026	08:03:26.400	6		252.45
			6	252.45
			6	252.45
15/10/2026	08:02:15.346	1		252.35
			1	252.35
			1	252.35
15/10/2026	08:00:48.047	5		250.25
			5	250.25
			5	250.25
15/10/2026	08:00:13.410	75		252.25
			75	252.25
			75	252.25
15/10/2026	08:00:05.603	4		252.30
			4	252.30
			4	252.30
15/10/2026	07:35:49.852	8		251.00
			8	251.00
			8	251.00
15/10/2026	07:35:13.992	39		251.00
			39	251.00
			39	251.00
15/10/2026	07:35:13.927	40		251.00
			22	251.00
			1	251.00
			17	251.00
			40	251.00
15/10/2026	07:30:13.386	33		253.00
			33	253.00
			33	253.00
15/10/2026	07:30:13.016	33		253.00
			33	253.00
			33	253.00
15/10/2026	07:30:12.539	33		253.00
			33	253.00
			33	253.00
15/10/2026	07:30:12.071	20		253.05
			18	253.05
			2	253.05
			1	253.05
			4	253.05
			4	253.05
			11	253.05

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: 133.40 / Ask: 133.80
Volume: 495 108
-0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/10/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice