Tradegate BSX

Palo Alto Networks Inc.

336

338

292.50

Date	Time	Volume	Order Volume	Price
13/11/2026	21:17:54.036	3		292.90
			3	292.90
			3	292.90
13/11/2026	21:14:53.266	2		292.65
			2	292.65
			2	292.65
13/11/2026	21:14:52.879	100		293.20
			100	293.20
			100	293.20
13/11/2026	21:04:27.976	3		293.05
			3	293.05
			3	293.05
13/11/2026	20:48:20.576	1		292.90
			1	292.90
			1	292.90
13/11/2026	20:30:25.870	1		292.40
			1	292.40
			1	292.40
13/11/2026	20:30:25.423	3		292.40
			3	292.40
			3	292.40
13/11/2026	20:30:00.875	1		293.10
			1	293.10
			1	293.10
13/11/2026	20:23:38.043	1		292.60
			1	292.60
			1	292.60
13/11/2026	20:22:06.782	7		293.35
			7	293.35
			7	293.35
13/11/2026	20:18:47.045	1		292.30
			1	292.30
			1	292.30
13/11/2026	20:08:03.587	2		292.20
			2	292.20
			2	292.20
13/11/2026	19:58:27.751	1		292.20
			1	292.20
			1	292.20
13/11/2026	19:55:48.843	1		292.20
			1	292.20
			1	292.20
13/11/2026	19:32:29.756	1		291.15
			1	291.15
			1	291.15
13/11/2026	19:18:24.175	12		290.00
			12	290.00
			12	290.00
13/11/2026	18:20:16.291	1		291.45
			1	291.45
			1	291.45
13/11/2026	18:20:03.824	1		291.30
			1	291.30
			1	291.30
13/11/2026	18:19:32.746	5		291.10
			1	291.10
			4	291.10
			5	291.10
13/11/2026	18:19:28.772	1		290.40
			1	290.40
			1	290.40
13/11/2026	18:19:12.246	2		291.05
			2	291.05
			2	291.05
13/11/2026	18:18:57.761	10		290.75
			10	290.75
			10	290.75
13/11/2026	18:17:07.105	10		291.00
			10	291.00
			10	291.00
13/11/2026	18:13:22.816	3		290.70
			3	290.70
			3	290.70
13/11/2026	17:53:55.205	55		288.85
			55	288.85
			55	288.85
13/11/2026	17:42:25.304	3		288.25
			3	288.25
			3	288.25
13/11/2026	17:42:08.920	1		289.15
			1	289.15
			1	289.15
13/11/2026	17:35:29.896	4		289.90
			4	289.90
			4	289.90
13/11/2026	17:34:30.619	1		289.50
			1	289.50
			1	289.50
13/11/2026	17:31:53.355	1		289.35
			1	289.35
			1	289.35
13/11/2026	17:30:00.524	35		288.10
			35	288.10
			35	288.10
13/11/2026	17:28:12.010	10		287.65
			10	287.65
			10	287.65
13/11/2026	17:17:03.033	1		286.25
			1	286.25
			1	286.25
13/11/2026	17:16:47.513	34		286.10
			34	286.10
			34	286.10
13/11/2026	17:13:05.429	1		287.75
			1	287.75
			1	287.75
13/11/2026	17:12:10.037	4		287.45
			4	287.45
			4	287.45
13/11/2026	17:12:08.432	8		287.45
			8	287.45
			8	287.45
13/11/2026	17:02:17.389	2		286.65
			2	286.65
			2	286.65
13/11/2026	17:01:34.750	8		286.90
			8	286.90
			8	286.90
13/11/2026	17:01:34.675	9		286.90
			9	286.90
			9	286.90
13/11/2026	16:52:12.374	10		288.40
			10	288.40
			10	288.40
13/11/2026	16:51:28.756	34		288.20
			34	288.20
			34	288.20
13/11/2026	16:47:30.943	5		287.65
			5	287.65
			5	287.65
13/11/2026	16:41:27.682	11		287.50
			11	287.50
			11	287.50
13/11/2026	16:41:23.491	10		287.50
			10	287.50
			10	287.50
13/11/2026	16:40:25.152	5		287.40
			5	287.40
			5	287.40
13/11/2026	16:39:25.353	3		287.00
			3	287.00
			3	287.00
13/11/2026	16:39:18.863	1		286.90
			1	286.90
			1	286.90
13/11/2026	16:36:40.649	7		285.70
			7	285.70
			7	285.70
13/11/2026	16:36:32.559	10		286.70
			10	286.70
			10	286.70
13/11/2026	16:36:00.912	7		286.75
			7	286.75
			7	286.75
13/11/2026	16:35:18.207	100		287.70
			100	287.70
			100	287.70
13/11/2026	16:31:08.555	18		288.00
			18	288.00
			18	288.00
13/11/2026	16:25:48.904	4		287.40
			4	287.40
			4	287.40
13/11/2026	16:24:39.574	1		287.20
			1	287.20
			1	287.20
13/11/2026	16:23:46.953	36		287.00
			36	287.00
			36	287.00
13/11/2026	16:22:24.794	25		287.20
			25	287.20
			25	287.20
13/11/2026	16:21:03.060	1		287.10
			1	287.10
			1	287.10
13/11/2026	16:18:11.205	1		288.70
			1	288.70
			1	288.70
13/11/2026	16:16:54.399	11		289.05
			11	289.05
			11	289.05
13/11/2026	16:14:59.319	2		286.40
			2	286.40
			2	286.40
13/11/2026	16:14:40.689	1		286.90
			1	286.90
			1	286.90
13/11/2026	16:14:16.982	1		287.20
			1	287.20
			1	287.20
13/11/2026	16:14:06.119	150		286.75
			150	286.75
			150	286.75
13/11/2026	16:14:01.650	35		286.70
			35	286.70
			35	286.70
13/11/2026	16:13:36.532	11		287.50
			11	287.50
			11	287.50
13/11/2026	16:13:18.810	3		286.90
			3	286.90
			3	286.90
13/11/2026	16:13:08.301	50		287.90
			50	287.90
			50	287.90
13/11/2026	16:13:02.198	10		287.40
			10	287.40
			10	287.40
13/11/2026	16:10:35.862	7		288.35
			7	288.35
			7	288.35
13/11/2026	16:10:09.744	5		289.40
			5	289.40
			5	289.40
13/11/2026	16:08:09.211	50		291.05
			50	291.05
			50	291.05
13/11/2026	16:07:32.237	5		290.35
			5	290.35
			5	290.35
13/11/2026	16:06:07.364	5		290.65
			5	290.65
			5	290.65
13/11/2026	16:05:38.777	7		289.50
			7	289.50
			7	289.50
13/11/2026	16:04:50.526	50		289.00
			50	289.00
			50	289.00
13/11/2026	16:00:53.324	7		291.10
			7	291.10
			7	291.10
13/11/2026	16:00:36.058	2		291.05
			2	291.05
			2	291.05
13/11/2026	16:00:28.139	4		290.50
			4	290.50
			4	290.50
13/11/2026	16:00:08.391	1		291.10
			1	291.10
			1	291.10
13/11/2026	15:58:06.326	6		292.75
			6	292.75
			6	292.75
13/11/2026	15:56:28.468	6		292.70
			6	292.70
			6	292.70
13/11/2026	15:55:55.767	3		291.55
			3	291.55
			3	291.55
13/11/2026	15:55:27.371	1		292.85
			1	292.85
			1	292.85
13/11/2026	15:53:49.275	4		291.25
			4	291.25
			4	291.25
13/11/2026	15:51:50.068	19		290.75
			19	290.75
			19	290.75
13/11/2026	15:48:06.055	1		292.65
			1	292.65
			1	292.65
13/11/2026	15:47:51.993	5		292.45
			5	292.45
			5	292.45
13/11/2026	15:45:34.076	1		289.80
			1	289.80
			1	289.80
13/11/2026	15:44:48.923	100		289.00
			100	289.00
			100	289.00
13/11/2026	15:44:17.608	6		289.50
			6	289.50
			6	289.50
13/11/2026	15:43:44.257	6		290.00
			6	290.00
			6	290.00
13/11/2026	15:41:50.774	2		292.85
			2	292.85
			2	292.85
13/11/2026	15:41:20.453	51		293.05
			51	293.05
			51	293.05
13/11/2026	15:40:01.589	3		292.90
			3	292.90
			3	292.90
13/11/2026	15:38:29.682	170		291.40
			170	291.40
			170	291.40
13/11/2026	15:36:11.422	1		290.00
			1	290.00
			1	290.00
13/11/2026	15:35:00.375	10		292.50
			10	292.50
			10	292.50
13/11/2026	15:34:10.458	2		294.00
			2	294.00
			2	294.00
13/11/2026	15:34:08.838	2		294.50
			2	294.50
			2	294.50
13/11/2026	15:33:53.549	6		296.10
			6	296.10
			6	296.10
13/11/2026	15:32:27.693	7		294.45
			7	294.45
			7	294.45
13/11/2026	15:32:23.428	10		294.85
			10	294.85
			10	294.85
13/11/2026	15:32:15.419	24		295.65
			24	295.65
			24	295.65
13/11/2026	15:30:49.618	8		293.30
			8	293.30
			8	293.30
13/11/2026	15:30:49.551	5		293.45
			5	293.45
			5	293.45
13/11/2026	15:30:27.258	3		295.85
			3	295.85
			3	295.85
13/11/2026	15:13:02.079	7		302.60
			7	302.60
			7	302.60
13/11/2026	15:10:44.886	7		302.75
			7	302.75
			7	302.75
13/11/2026	15:05:10.136	22		302.55
			22	302.55
			22	302.55
13/11/2026	15:04:43.415	57		302.70
			57	302.70
			57	302.70
13/11/2026	14:52:45.065	65		299.45
			65	299.45
			65	299.45
13/11/2026	14:48:00.929	16		301.45
			16	301.45
			16	301.45
13/11/2026	14:46:09.366	60		301.00
			60	301.00
			60	301.00
13/11/2026	14:43:08.973	1		301.75
			1	301.75
			1	301.75
13/11/2026	14:40:48.514	99		300.55
			99	300.55
			99	300.55
13/11/2026	14:40:37.760	4		301.00
			4	301.00
			4	301.00
13/11/2026	14:38:27.672	5		301.15
			5	301.15
			5	301.15
13/11/2026	14:38:12.310	1		301.10
			1	301.10
			1	301.10
13/11/2026	14:35:32.441	1		301.00
			1	301.00
			1	301.00
13/11/2026	14:35:20.965	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:20.548	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:20.230	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:19.857	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:19.377	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:19.000	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:18.589	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:18.223	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:17.819	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:17.419	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:17.104	8		301.40
			8	301.40
			8	301.40
13/11/2026	14:35:16.499	8		301.50
			8	301.50
			8	301.50
13/11/2026	14:35:10.050	1		301.00
			1	301.00
			1	301.00
13/11/2026	14:34:35.491	1		301.20
			1	301.20
			1	301.20
13/11/2026	14:32:35.035	16		301.25
			16	301.25
			16	301.25
13/11/2026	14:32:34.687	16		301.25
			16	301.25
			16	301.25
13/11/2026	14:32:30.891	7		300.90
			7	300.90
			7	300.90
13/11/2026	14:32:24.921	7		300.90
			7	300.90
			7	300.90
13/11/2026	14:32:16.874	7		300.90
			7	300.90
			7	300.90
13/11/2026	14:32:09.988	7		300.90
			7	300.90
			7	300.90
13/11/2026	14:32:09.658	7		300.90
			7	300.90
			7	300.90
13/11/2026	14:32:03.430	7		300.80
			7	300.80
			7	300.80
13/11/2026	14:31:56.424	1		300.80
			1	300.80
			1	300.80
13/11/2026	14:31:56.111	1		300.80
			1	300.80
			1	300.80
13/11/2026	14:31:32.268	6		300.60
			6	300.60
			6	300.60
13/11/2026	14:30:00.322	100		298.40
			100	298.40
			100	298.40
13/11/2026	14:23:51.730	15		299.30
			15	299.30
			15	299.30
13/11/2026	14:23:00.563	50		299.60
			50	299.60
			50	299.60
13/11/2026	14:21:10.543	100		299.00
			100	299.00
			100	299.00
13/11/2026	14:19:52.228	2		299.85
			2	299.85
			2	299.85
13/11/2026	14:17:33.274	8		299.70
			8	299.70
			8	299.70
13/11/2026	14:13:50.930	24		299.75
			24	299.75
			24	299.75
13/11/2026	14:13:40.508	10		299.30
			10	299.30
			10	299.30
13/11/2026	14:13:13.711	100		299.20
			100	299.20
			100	299.20
13/11/2026	14:13:11.119	8		299.10
			8	299.10
			8	299.10
13/11/2026	14:13:06.695	8		299.10
			8	299.10
			8	299.10
13/11/2026	14:13:01.617	8		299.10
			8	299.10
			8	299.10
13/11/2026	14:12:54.544	8		299.10
			8	299.10
			8	299.10
13/11/2026	14:12:43.222	8		298.85
			8	298.85
			8	298.85
13/11/2026	14:12:38.211	8		298.85
			8	298.85
			8	298.85
13/11/2026	14:12:33.457	8		298.85
			8	298.85
			8	298.85
13/11/2026	13:58:32.556	10		300.00
			10	300.00
			10	300.00
13/11/2026	13:53:11.653	40		301.30
			40	301.30
			40	301.30
13/11/2026	13:52:57.054	10		300.50
			10	300.50
			10	300.50
13/11/2026	13:42:55.499	3		300.65
			3	300.65
			3	300.65
13/11/2026	13:42:39.502	1		302.35
			1	302.35
			1	302.35
13/11/2026	13:38:59.160	30		302.40
			30	302.40
			30	302.40
13/11/2026	13:38:10.978	2		302.65
			2	302.65
			2	302.65
13/11/2026	13:31:57.736	25		304.60
			25	304.60
			25	304.60
13/11/2026	13:28:00.666	10		304.00
			10	304.00
			10	304.00
13/11/2026	13:26:42.510	35		304.90
			35	304.90
			35	304.90
13/11/2026	13:25:38.516	5		304.95
			5	304.95
			5	304.95
13/11/2026	13:24:28.465	9		304.95
			9	304.95
			9	304.95
13/11/2026	13:23:50.398	3		304.15
			3	304.15
			3	304.15
13/11/2026	13:22:15.007	20		304.60
			20	304.60
			20	304.60
13/11/2026	13:15:04.082	15		302.90
			15	302.90
			15	302.90
13/11/2026	13:11:23.676	10		303.00
			10	303.00
			10	303.00
13/11/2026	13:10:16.564	6		303.25
			6	303.25
			6	303.25
13/11/2026	13:08:24.022	10		304.25
			10	304.25
			10	304.25
13/11/2026	13:07:59.765	1		304.25
			1	304.25
			1	304.25
13/11/2026	13:02:24.484	10		302.45
			10	302.45
			10	302.45
13/11/2026	12:53:33.670	28		301.45
			28	301.45
			28	301.45
13/11/2026	12:52:06.154	5		301.55
			5	301.55
			5	301.55
13/11/2026	12:33:40.910	5		300.60
			5	300.60
			5	300.60
13/11/2026	12:31:22.740	10		300.50
			10	300.50
			10	300.50
13/11/2026	12:26:16.045	22		299.95
			22	299.95
			22	299.95
13/11/2026	12:24:38.243	15		300.00
			15	300.00
			15	300.00
13/11/2026	12:22:58.644	5		299.90
			5	299.90
			5	299.90
13/11/2026	12:14:02.256	4		300.75
			4	300.75
			4	300.75
13/11/2026	12:08:15.130	8		300.80
			8	300.80
			8	300.80
13/11/2026	12:04:54.107	4		299.60
			4	299.60
			4	299.60
13/11/2026	11:56:14.069	19		301.05
			19	301.05
			19	301.05
13/11/2026	11:52:25.623	20		301.90
			20	301.90
			20	301.90
13/11/2026	11:47:31.751	60		300.00
			60	300.00
			60	300.00
13/11/2026	11:47:17.680	5		299.30
			5	299.30
			5	299.30
13/11/2026	11:45:04.726	5		299.25
			5	299.25
			5	299.25
13/11/2026	11:40:46.307	8		299.95
			8	299.95
			8	299.95
13/11/2026	11:30:36.010	3		299.90
			3	299.90
			3	299.90
13/11/2026	11:28:55.667	60		299.45
			60	299.45
			60	299.45
13/11/2026	11:28:37.541	15		298.55
			15	298.55
			15	298.55
13/11/2026	11:24:25.711	1		299.35
			1	299.35
			1	299.35
13/11/2026	11:23:30.232	5		299.50
			5	299.50
			5	299.50
13/11/2026	11:19:32.850	5		299.70
			5	299.70
			5	299.70
13/11/2026	11:18:16.666	85		299.95
			85	299.95
			85	299.95
13/11/2026	11:17:00.166	30		299.95
			30	299.95
			30	299.95
13/11/2026	11:16:59.831	60		299.95
			60	299.95
			60	299.95
13/11/2026	11:16:19.270	30		299.95
			30	299.95
			30	299.95
13/11/2026	11:11:38.331	18		299.85
			18	299.85
			18	299.85
13/11/2026	11:08:33.157	10		299.80
			10	299.80
			10	299.80
13/11/2026	11:05:32.798	15		299.85
			15	299.85
			15	299.85
13/11/2026	11:01:48.227	24		299.25
			24	299.25
			24	299.25
13/11/2026	10:57:41.850	10		298.95
			10	298.95
			10	298.95
13/11/2026	10:56:39.960	23		299.15
			23	299.15
			23	299.15
13/11/2026	10:42:48.727	20		298.60
			20	298.60
			20	298.60
13/11/2026	10:42:46.222	8		299.70
			8	299.70
			8	299.70
13/11/2026	10:42:22.090	12		299.70
			12	299.70
			12	299.70
13/11/2026	10:41:17.643	5		299.80
			5	299.80
			5	299.80
13/11/2026	10:38:12.403	7		299.85
			7	299.85
			7	299.85
13/11/2026	10:38:08.963	46		299.75
			46	299.75
			46	299.75
13/11/2026	10:37:24.486	100		300.25
			100	300.25
			100	300.25
13/11/2026	10:36:12.476	60		299.00
			60	299.00
			60	299.00
13/11/2026	10:34:36.567	1		298.95
			1	298.95
			1	298.95
13/11/2026	10:33:57.315	1		298.95
			1	298.95
			1	298.95
13/11/2026	10:33:22.675	1		298.95
			1	298.95
			1	298.95
13/11/2026	10:32:43.243	1		298.95
			1	298.95
			1	298.95
13/11/2026	10:31:32.170	60		298.50
			60	298.50
			60	298.50
13/11/2026	10:31:24.162	1		298.95
			1	298.95
			1	298.95
13/11/2026	10:31:01.083	10		299.25
			10	299.25
			10	299.25
13/11/2026	10:30:24.582	60		298.00
			60	298.00
			60	298.00
13/11/2026	10:29:55.659	100		297.65
			100	297.65
			100	297.65
13/11/2026	10:28:36.539	6		297.65
			6	297.65
			6	297.65
13/11/2026	10:24:54.321	6		297.45
			6	297.45
			6	297.45
13/11/2026	10:24:52.024	70		297.00
			70	297.00
			70	297.00
13/11/2026	10:24:40.399	30		296.95
			30	296.95
			30	296.95
13/11/2026	10:24:36.075	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:24:26.214	30		296.95
			30	296.95
			30	296.95
13/11/2026	10:24:25.687	30		296.95
			30	296.95
			30	296.95
13/11/2026	10:23:33.768	30		296.95
			30	296.95
			30	296.95
13/11/2026	10:23:25.653	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:23:22.505	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:22:01.274	15		296.95
			15	296.95
			15	296.95
13/11/2026	10:21:56.547	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:56.191	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:55.856	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:55.501	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:55.139	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:54.755	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:54.409	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:42.384	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:42.064	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:41.727	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:41.386	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:41.038	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:40.688	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:40.288	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:39.937	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:39.578	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:39.239	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:38.883	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:38.566	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:38.210	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:37.845	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:37.494	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:37.169	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:36.793	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:21:31.828	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:20:40.168	30		296.95
			30	296.95
			30	296.95
13/11/2026	10:19:41.935	1		296.95
			1	296.95
			1	296.95
13/11/2026	10:15:43.067	17		296.75
			17	296.75
			17	296.75
13/11/2026	10:10:00.399	80		296.70
			80	296.70
			80	296.70
13/11/2026	10:09:58.173	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:57.799	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:57.474	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:57.095	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:56.599	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:56.193	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:55.829	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:55.489	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:55.140	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:54.829	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:54.486	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:54.162	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:53.537	1		296.65
			1	296.65
			1	296.65
13/11/2026	10:09:09.120	5		295.90
			5	295.90
			5	295.90
13/11/2026	10:08:35.773	70		296.00
			70	296.00
			70	296.00
13/11/2026	10:01:29.662	50		295.95
			50	295.95
			50	295.95
13/11/2026	09:47:09.007	20		295.95
			20	295.95
			20	295.95
13/11/2026	09:44:44.330	90		295.15
			90	295.15
			90	295.15
13/11/2026	09:44:37.380	105		295.15
			105	295.15
			105	295.15
13/11/2026	09:44:30.105	51		295.75
			51	295.75
			51	295.75
13/11/2026	09:43:46.679	105		295.20
			105	295.20
			105	295.20
13/11/2026	09:41:46.468	1		295.75
			1	295.75
			1	295.75
13/11/2026	09:33:14.217	5		295.95
			5	295.95
			5	295.95
13/11/2026	09:32:50.241	17		295.95
			17	295.95
			17	295.95
13/11/2026	09:31:55.466	2		295.95
			2	295.95
			2	295.95
13/11/2026	09:27:20.134	2		296.65
			2	296.65
			2	296.65
13/11/2026	09:26:23.439	25		295.15
			25	295.15
			25	295.15
13/11/2026	09:24:17.663	15		296.75
			15	296.75
			15	296.75
13/11/2026	09:11:23.157	1		296.95
			1	296.95
			1	296.95
13/11/2026	09:05:48.575	85		296.00
			85	296.00
			85	296.00
13/11/2026	09:03:14.376	85		296.00
			85	296.00
			85	296.00
13/11/2026	09:03:03.773	9		296.00
			9	296.00
			9	296.00
13/11/2026	09:01:48.676	10		296.00
			10	296.00
			10	296.00
13/11/2026	09:00:11.700	86		296.00
			86	296.00
			86	296.00
13/11/2026	09:00:11.553	1		296.00
			1	296.00
			1	296.00
13/11/2026	08:56:31.999	5		298.00
			5	298.00
			5	298.00
13/11/2026	08:56:20.781	2		296.00
			2	296.00
			2	296.00
13/11/2026	08:51:30.532	1		298.00
			1	298.00
			1	298.00
13/11/2026	08:50:07.704	5		298.00
			5	298.00
			5	298.00
13/11/2026	08:48:30.209	20		298.00
			20	298.00
			20	298.00
13/11/2026	08:48:02.964	14		296.00
			14	296.00
			14	296.00
13/11/2026	08:36:01.619	1		297.45
			1	297.45
			1	297.45
13/11/2026	08:32:57.262	5		297.45
			1	297.45
			5	297.45
			4	297.45
13/11/2026	08:30:09.430	1		297.45
			1	297.45
			1	297.45
13/11/2026	08:28:38.918	1		297.00
			1	297.00
			1	297.00
13/11/2026	08:20:33.034	10		296.00
			10	296.00
			10	296.00
13/11/2026	08:13:33.779	7		296.00
			7	296.00
			4	296.00
			3	296.00
13/11/2026	08:08:47.910	3		297.45
			3	297.45
			3	297.45
13/11/2026	08:07:08.963	3		297.45
			3	297.45
			3	297.45
13/11/2026	08:03:32.433	100		296.20
			100	296.20
			100	296.20
13/11/2026	08:03:02.674	40		296.15
			40	296.15
			40	296.15
13/11/2026	08:03:01.683	40		296.15
			40	296.15
			40	296.15
13/11/2026	08:00:37.765	11		296.15
			11	296.15
			11	296.15
13/11/2026	07:59:55.636	40		296.15
			40	296.15
			40	296.15
13/11/2026	07:59:55.290	40		296.15
			40	296.15
			40	296.15
13/11/2026	07:52:11.787	3		295.00
			3	295.00
			3	295.00
13/11/2026	07:35:31.740	32		297.00
			32	297.00
			32	297.00
13/11/2026	07:35:31.434	32		297.00
			32	297.00
			32	297.00
13/11/2026	07:35:31.153	32		297.00
			32	297.00
			32	297.00
13/11/2026	07:35:30.825	10		297.00
			10	297.00
			10	297.00
13/11/2026	07:34:28.083	7		297.00
			7	297.00
			7	297.00
13/11/2026	07:30:13.703	15		297.50
			15	297.50
			15	297.50
13/11/2026	07:30:13.613	10		297.00
			10	297.00
			10	297.00

<< <

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 147.66 / Ask: 147.76
Volume: 2 313 190
-1.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
13/11/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice