Tradegate BSX

Realty Income Corp.

594

481

49.36

Date	Time	Volume	Order Volume	Price
18/09/2026	21:59:48.060	30		49.36
			30	49.36
			30	49.36
18/09/2026	21:54:15.233	15		49.48
			15	49.48
			15	49.48
18/09/2026	21:52:23.695	5		49.50
			5	49.50
			5	49.50
18/09/2026	21:47:45.236	30		49.46
			30	49.46
			30	49.46
18/09/2026	21:45:36.726	195		49.40
			20	49.40
			175	49.40
			195	49.40
18/09/2026	21:45:24.372	20		49.48
			20	49.48
			20	49.48
18/09/2026	21:37:20.089	60		49.40
			60	49.40
			60	49.40
18/09/2026	21:35:07.633	10		49.44
			10	49.44
			10	49.44
18/09/2026	21:34:46.573	10		49.42
			10	49.42
			10	49.42
18/09/2026	21:32:18.902	10		49.38
			10	49.38
			10	49.38
18/09/2026	21:31:12.622	100		49.42
			100	49.42
			100	49.42
18/09/2026	21:30:53.071	80		49.40
			80	49.40
			25	49.40
			25	49.40
			30	49.40
18/09/2026	21:27:53.628	15		49.46
			15	49.46
			15	49.46
18/09/2026	21:27:06.243	25		49.46
			25	49.46
			25	49.46
18/09/2026	21:27:01.487	3		49.46
			3	49.46
			3	49.46
18/09/2026	21:19:37.080	200		49.50
			200	49.50
			200	49.50
18/09/2026	21:18:17.403	200		49.50
			200	49.50
			200	49.50
18/09/2026	21:17:06.436	100		49.50
			100	49.50
			100	49.50
18/09/2026	20:59:24.535	8		49.60
			8	49.60
			8	49.60
18/09/2026	20:58:59.941	60		49.56
			60	49.56
			60	49.56
18/09/2026	20:58:46.006	10		49.60
			10	49.60
			10	49.60
18/09/2026	20:58:14.070	7		49.62
			7	49.62
			7	49.62
18/09/2026	20:56:13.279	8		49.64
			8	49.64
			8	49.64
18/09/2026	20:54:25.595	12		49.64
			12	49.64
			12	49.64
18/09/2026	20:52:07.994	100		49.64
			100	49.64
			100	49.64
18/09/2026	20:47:39.336	1 900		49.64
			1 900	49.64
			1 900	49.64
18/09/2026	20:45:35.459	10		49.58
			10	49.58
			10	49.58
18/09/2026	20:43:44.694	150		49.54
			50	49.54
			150	49.54
			100	49.54
18/09/2026	20:41:12.420	10		49.56
			10	49.56
			10	49.56
18/09/2026	20:40:55.507	2 000		49.52
			2 000	49.52
			2 000	49.52
18/09/2026	20:40:37.470	2 000		49.52
			2 000	49.52
			2 000	49.52
18/09/2026	20:36:11.662	4		49.56
			4	49.56
			4	49.56
18/09/2026	20:33:12.608	25		49.50
			25	49.50
			25	49.50
18/09/2026	20:30:03.767	20		49.54
			20	49.54
			20	49.54
18/09/2026	20:22:59.333	1		49.48
			1	49.48
			1	49.48
18/09/2026	20:21:22.013	20		49.44
			20	49.44
			20	49.44
18/09/2026	20:15:54.919	11		49.46
			11	49.46
			11	49.46
18/09/2026	20:14:55.738	200		49.44
			200	49.44
			200	49.44
18/09/2026	20:14:51.707	15		49.44
			15	49.44
			15	49.44
18/09/2026	20:13:50.693	4		49.46
			4	49.46
			4	49.46
18/09/2026	20:10:37.965	300		49.46
			300	49.46
			300	49.46
18/09/2026	20:09:56.002	8 000		49.48
			8 000	49.48
			8 000	49.48
18/09/2026	20:09:38.286	2 000		49.44
			2 000	49.44
			2 000	49.44
18/09/2026	20:08:49.074	3 000		49.50
			3 000	49.50
			3 000	49.50
18/09/2026	20:08:42.958	3 500		49.50
			3 500	49.50
			3 500	49.50
18/09/2026	20:08:38.182	3 500		49.50
			3 500	49.50
			3 500	49.50
18/09/2026	20:08:22.100	2 000		49.48
			2 000	49.48
			2 000	49.48
18/09/2026	20:08:05.799	2		49.48
			2	49.48
			2	49.48
18/09/2026	20:05:41.847	20		49.44
			20	49.44
			20	49.44
18/09/2026	20:04:22.385	3		49.44
			3	49.44
			3	49.44
18/09/2026	20:03:02.594	30		49.46
			30	49.46
			30	49.46
18/09/2026	20:02:23.233	45		49.44
			45	49.44
			45	49.44
18/09/2026	20:01:35.827	4		49.44
			4	49.44
			4	49.44
18/09/2026	19:59:25.397	5		49.44
			5	49.44
			5	49.44
18/09/2026	19:55:54.663	14		49.44
			14	49.44
			14	49.44
18/09/2026	19:49:43.111	20		49.40
			20	49.40
			20	49.40
18/09/2026	19:49:39.962	100		49.40
			100	49.40
			100	49.40
18/09/2026	19:49:09.138	10		49.40
			10	49.40
			10	49.40
18/09/2026	19:49:07.780	200		49.40
			200	49.40
			200	49.40
18/09/2026	19:48:14.406	50		49.40
			50	49.40
			50	49.40
18/09/2026	19:46:17.868	95		49.42
			95	49.42
			95	49.42
18/09/2026	19:40:08.372	50		49.40
			50	49.40
			50	49.40
18/09/2026	19:39:38.807	50		49.40
			50	49.40
			50	49.40
18/09/2026	19:38:39.494	20		49.40
			20	49.40
			20	49.40
18/09/2026	19:38:22.831	100		49.40
			100	49.40
			100	49.40
18/09/2026	19:34:00.816	5		49.38
			5	49.38
			5	49.38
18/09/2026	19:32:47.548	10		49.38
			10	49.38
			10	49.38
18/09/2026	19:28:22.399	25		49.40
			25	49.40
			25	49.40
18/09/2026	19:24:43.049	200		49.30
			11	49.30
			200	49.30
			39	49.30
			100	49.30
			50	49.30
18/09/2026	19:21:23.628	10		49.34
			10	49.34
			10	49.34
18/09/2026	19:19:28.972	90		49.34
			90	49.34
			90	49.34
18/09/2026	19:19:25.050	57		49.34
			57	49.34
			57	49.34
18/09/2026	19:16:56.339	25		49.34
			25	49.34
			25	49.34
18/09/2026	19:16:23.804	21		49.32
			21	49.32
			21	49.32
18/09/2026	19:14:09.953	74		49.30
			26	49.30
			8	49.30
			74	49.30
			30	49.30
			10	49.30
18/09/2026	19:12:45.908	10		49.34
			10	49.34
			10	49.34
18/09/2026	19:12:29.194	10		49.34
			10	49.34
			10	49.34
18/09/2026	19:10:29.335	80		49.40
			80	49.40
			50	49.40
			30	49.40
18/09/2026	19:10:16.740	2		49.42
			2	49.42
			2	49.42
18/09/2026	19:06:31.923	10		49.44
			10	49.44
			10	49.44
18/09/2026	18:58:10.228	40		49.46
			40	49.46
			40	49.46
18/09/2026	18:55:56.474	10		49.44
			10	49.44
			10	49.44
18/09/2026	18:55:40.993	13		49.44
			13	49.44
			13	49.44
18/09/2026	18:55:37.954	111		49.44
			111	49.44
			111	49.44
18/09/2026	18:55:20.824	8		49.44
			8	49.44
			8	49.44
18/09/2026	18:55:16.397	40		49.44
			40	49.44
			40	49.44
18/09/2026	18:53:55.071	10		49.44
			10	49.44
			10	49.44
18/09/2026	18:53:16.551	111		49.44
			111	49.44
			111	49.44
18/09/2026	18:51:52.708	100		49.44
			100	49.44
			100	49.44
18/09/2026	18:49:06.145	15		49.40
			15	49.40
			15	49.40
18/09/2026	18:48:25.537	396		49.38
			396	49.38
			296	49.38
			100	49.38
18/09/2026	18:44:30.018	30		49.44
			30	49.44
			30	49.44
18/09/2026	18:43:26.779	30		49.40
			30	49.40
			30	49.40
18/09/2026	18:42:09.124	25		49.40
			25	49.40
			25	49.40
18/09/2026	18:39:38.612	100		49.40
			100	49.40
			100	49.40
18/09/2026	18:38:29.688	1 400		49.40
			1 400	49.40
			1 400	49.40
18/09/2026	18:34:44.950	10		49.40
			10	49.40
			10	49.40
18/09/2026	18:34:37.975	1 004		49.36
			1 004	49.36
			1 004	49.36
18/09/2026	18:34:35.991	100		49.40
			100	49.40
			100	49.40
18/09/2026	18:33:33.305	1		49.44
			1	49.44
			1	49.44
18/09/2026	18:32:18.138	98		49.42
			98	49.42
			98	49.42
18/09/2026	18:30:16.983	1		49.42
			1	49.42
			1	49.42
18/09/2026	18:29:11.308	5		49.40
			5	49.40
			5	49.40
18/09/2026	18:26:44.885	25		49.40
			25	49.40
			25	49.40
18/09/2026	18:25:00.925	50		49.34
			50	49.34
			50	49.34
18/09/2026	18:22:20.219	6		49.36
			6	49.36
			6	49.36
18/09/2026	18:20:05.417	10		49.38
			10	49.38
			10	49.38
18/09/2026	18:19:13.444	60		49.34
			60	49.34
			60	49.34
18/09/2026	18:16:35.946	500		49.38
			500	49.38
			500	49.38
18/09/2026	18:16:32.590	20		49.38
			20	49.38
			20	49.38
18/09/2026	18:16:18.273	10		49.38
			10	49.38
			10	49.38
18/09/2026	18:16:04.144	50		49.40
			50	49.40
			50	49.40
18/09/2026	18:15:25.191	3		49.40
			3	49.40
			3	49.40
18/09/2026	18:15:16.706	12		49.40
			12	49.40
			12	49.40
18/09/2026	18:14:14.032	22		49.44
			22	49.44
			22	49.44
18/09/2026	18:14:01.671	10		49.46
			10	49.46
			10	49.46
18/09/2026	18:12:44.036	10		49.44
			10	49.44
			10	49.44
18/09/2026	18:12:23.756	60		49.40
			60	49.40
			60	49.40
18/09/2026	18:12:13.003	25		49.44
			25	49.44
			25	49.44
18/09/2026	18:11:37.146	32		49.44
			32	49.44
			32	49.44
18/09/2026	18:10:43.206	33		49.42
			33	49.42
			33	49.42
18/09/2026	18:10:09.454	10		49.44
			10	49.44
			10	49.44
18/09/2026	18:08:51.758	25		49.42
			25	49.42
			25	49.42
18/09/2026	18:07:22.641	80		49.44
			80	49.44
			80	49.44
18/09/2026	18:05:07.673	25		49.46
			25	49.46
			25	49.46
18/09/2026	18:04:46.377	70		49.44
			20	49.44
			50	49.44
			70	49.44
18/09/2026	18:04:34.940	10		49.46
			10	49.46
			10	49.46
18/09/2026	18:04:11.042	50		49.46
			50	49.46
			50	49.46
18/09/2026	18:02:51.949	20		49.48
			20	49.48
			20	49.48
18/09/2026	18:01:18.483	22		49.48
			22	49.48
			22	49.48
18/09/2026	18:00:28.229	40		49.48
			40	49.48
			40	49.48
18/09/2026	18:00:21.180	215		49.48
			100	49.48
			30	49.48
			215	49.48
			50	49.48
			35	49.48
18/09/2026	18:00:19.915	5		49.50
			5	49.50
			5	49.50
18/09/2026	17:59:19.808	4		49.50
			4	49.50
			4	49.50
18/09/2026	17:58:54.738	10		49.50
			10	49.50
			10	49.50
18/09/2026	17:58:16.711	30		49.52
			30	49.52
			30	49.52
18/09/2026	17:56:57.820	304		49.50
			304	49.50
			304	49.50
18/09/2026	17:56:55.742	86		49.50
			86	49.50
			86	49.50
18/09/2026	17:56:22.292	2 000		49.50
			200	49.50
			30	49.50
			8	49.50
			71	49.50
			10	49.50
			12	49.50
			20	49.50
			40	49.50
			50	49.50
			110	49.50
			914	49.50
			202	49.50
			10	49.50
			2 000	49.50
			2	49.50
			25	49.50
			11	49.50
			75	49.50
			30	49.50
			10	49.50
			52	49.50
			15	49.50
			20	49.50
			50	49.50
			10	49.50
			23	49.50
18/09/2026	17:55:57.125	20		49.54
			20	49.54
			20	49.54
18/09/2026	17:55:39.982	75		49.50
			75	49.50
			10	49.50
			3	49.50
			37	49.50
			25	49.50
18/09/2026	17:55:39.882	350		49.50
			40	49.50
			200	49.50
			10	49.50
			100	49.50
			350	49.50
18/09/2026	17:54:27.025	350		49.52
			350	49.52
			350	49.52
18/09/2026	17:52:41.371	10		49.54
			10	49.54
			10	49.54
18/09/2026	17:52:08.517	305		49.54
			305	49.54
			305	49.54
18/09/2026	17:50:31.278	300		49.54
			300	49.54
			300	49.54
18/09/2026	17:47:52.696	32		49.56
			32	49.56
			32	49.56
18/09/2026	17:47:30.037	20		49.56
			20	49.56
			20	49.56
18/09/2026	17:46:52.685	99		49.52
			99	49.52
			99	49.52
18/09/2026	17:45:00.588	528		49.52
			12	49.52
			516	49.52
			528	49.52
18/09/2026	17:42:50.903	10		49.60
			10	49.60
			10	49.60
18/09/2026	17:41:48.029	20		49.60
			20	49.60
			20	49.60
18/09/2026	17:41:24.931	30		49.60
			30	49.60
			30	49.60
18/09/2026	17:39:38.001	40		49.60
			40	49.60
			40	49.60
18/09/2026	17:36:04.840	1		49.60
			1	49.60
			1	49.60
18/09/2026	17:35:17.489	20		49.60
			20	49.60
			20	49.60
18/09/2026	17:32:50.445	15		49.56
			15	49.56
			15	49.56
18/09/2026	17:31:40.657	100		49.56
			100	49.56
			100	49.56
18/09/2026	17:29:05.031	52		49.56
			52	49.56
			52	49.56
18/09/2026	17:26:17.293	100		49.54
			100	49.54
			100	49.54
18/09/2026	17:25:21.840	25		49.56
			25	49.56
			25	49.56
18/09/2026	17:24:05.031	6		49.54
			6	49.54
			6	49.54
18/09/2026	17:22:15.113	100		49.54
			100	49.54
			100	49.54
18/09/2026	17:22:05.829	23		49.58
			23	49.58
			23	49.58
18/09/2026	17:20:50.426	68		49.54
			68	49.54
			68	49.54
18/09/2026	17:19:49.218	172		49.54
			101	49.54
			50	49.54
			172	49.54
			21	49.54
18/09/2026	17:18:11.916	40		49.64
			40	49.64
			40	49.64
18/09/2026	17:17:17.365	1		49.64
			1	49.64
			1	49.64
18/09/2026	17:14:21.198	20		49.64
			20	49.64
			20	49.64
18/09/2026	17:14:14.287	1		49.64
			1	49.64
			1	49.64
18/09/2026	17:11:57.689	100		49.62
			100	49.62
			100	49.62
18/09/2026	17:11:34.510	30		49.64
			30	49.64
			30	49.64
18/09/2026	17:10:25.654	20		49.60
			20	49.60
			20	49.60
18/09/2026	17:09:49.008	100		49.60
			100	49.60
			100	49.60
18/09/2026	17:08:31.267	27		49.58
			27	49.58
			27	49.58
18/09/2026	17:08:23.808	100		49.58
			100	49.58
			100	49.58
18/09/2026	17:07:30.343	50		49.60
			50	49.60
			50	49.60
18/09/2026	17:07:17.329	151		49.60
			151	49.60
			151	49.60
18/09/2026	17:06:54.435	20		49.60
			20	49.60
			20	49.60
18/09/2026	17:06:15.025	36		49.62
			36	49.62
			36	49.62
18/09/2026	17:03:13.566	5		49.62
			5	49.62
			5	49.62
18/09/2026	17:02:03.490	81		49.64
			81	49.64
			81	49.64
18/09/2026	16:58:35.617	200		49.62
			200	49.62
			200	49.62
18/09/2026	16:58:29.464	5		49.62
			5	49.62
			5	49.62
18/09/2026	16:56:41.566	7		49.56
			7	49.56
			7	49.56
18/09/2026	16:56:12.303	40		49.60
			40	49.60
			40	49.60
18/09/2026	16:56:06.167	10		49.60
			10	49.60
			10	49.60
18/09/2026	16:55:41.925	50		49.60
			50	49.60
			50	49.60
18/09/2026	16:54:38.969	200		49.60
			50	49.60
			200	49.60
			50	49.60
			50	49.60
			50	49.60
18/09/2026	16:52:04.696	25		49.70
			25	49.70
			25	49.70
18/09/2026	16:51:14.099	2		49.72
			2	49.72
			2	49.72
18/09/2026	16:49:20.959	30		49.72
			30	49.72
			30	49.72
18/09/2026	16:48:15.336	50		49.72
			50	49.72
			50	49.72
18/09/2026	16:48:14.166	20		49.72
			20	49.72
			20	49.72
18/09/2026	16:47:41.082	3		49.72
			3	49.72
			3	49.72
18/09/2026	16:47:00.158	60		49.72
			60	49.72
			60	49.72
18/09/2026	16:44:21.229	15		49.72
			15	49.72
			15	49.72
18/09/2026	16:43:47.330	10		49.70
			10	49.70
			10	49.70
18/09/2026	16:43:18.807	30		49.70
			30	49.70
			30	49.70
18/09/2026	16:43:03.381	100		49.72
			100	49.72
			100	49.72
18/09/2026	16:42:36.519	50		49.74
			50	49.74
			50	49.74
18/09/2026	16:36:53.915	35		49.76
			35	49.76
			35	49.76
18/09/2026	16:36:27.560	20		49.76
			20	49.76
			20	49.76
18/09/2026	16:34:36.452	30		49.80
			30	49.80
			30	49.80
18/09/2026	16:34:05.082	75		49.80
			75	49.80
			75	49.80
18/09/2026	16:33:40.188	25		49.76
			25	49.76
			25	49.76
18/09/2026	16:31:20.013	100		49.66
			100	49.66
			100	49.66
18/09/2026	16:30:12.511	107		49.68
			107	49.68
			107	49.68
18/09/2026	16:30:11.170	40		49.72
			40	49.72
			40	49.72
18/09/2026	16:25:44.759	20		49.72
			20	49.72
			20	49.72
18/09/2026	16:25:31.278	10		49.74
			10	49.74
			10	49.74
18/09/2026	16:24:55.377	10		49.74
			10	49.74
			10	49.74
18/09/2026	16:21:12.908	25		49.68
			25	49.68
			25	49.68
18/09/2026	16:20:04.640	1		49.68
			1	49.68
			1	49.68
18/09/2026	16:16:49.057	10		49.74
			10	49.74
			10	49.74
18/09/2026	16:16:30.066	15		49.74
			15	49.74
			15	49.74
18/09/2026	16:14:36.336	15		49.68
			15	49.68
			15	49.68
18/09/2026	16:13:50.184	1		49.68
			1	49.68
			1	49.68
18/09/2026	16:11:05.200	5		49.68
			5	49.68
			5	49.68
18/09/2026	16:09:29.843	3		49.66
			3	49.66
			3	49.66
18/09/2026	16:08:26.832	21		49.66
			21	49.66
			21	49.66
18/09/2026	16:06:23.808	200		49.60
			200	49.60
			200	49.60
18/09/2026	16:05:58.809	612		49.66
			612	49.66
			612	49.66
18/09/2026	16:05:39.251	20		49.60
			20	49.60
			20	49.60
18/09/2026	16:05:23.257	4		49.62
			4	49.62
			4	49.62
18/09/2026	16:04:08.876	20		49.68
			20	49.68
			20	49.68
18/09/2026	16:02:13.667	20		49.64
			20	49.64
			20	49.64
18/09/2026	16:01:10.904	80		49.68
			80	49.68
			80	49.68
18/09/2026	16:01:10.427	21		49.68
			21	49.68
			21	49.68
18/09/2026	16:00:09.706	200		49.64
			200	49.64
			200	49.64
18/09/2026	16:00:08.319	2		49.66
			2	49.66
			2	49.66
18/09/2026	15:59:56.118	20		49.68
			20	49.68
			20	49.68
18/09/2026	15:59:44.321	3		49.66
			3	49.66
			3	49.66
18/09/2026	15:57:33.308	42		49.68
			42	49.68
			42	49.68
18/09/2026	15:56:37.411	100		49.68
			100	49.68
			100	49.68
18/09/2026	15:56:24.956	40		49.68
			40	49.68
			40	49.68
18/09/2026	15:55:36.926	40		49.70
			40	49.70
			40	49.70
18/09/2026	15:54:23.344	100		49.66
			100	49.66
			100	49.66
18/09/2026	15:52:23.516	20		49.68
			20	49.68
			20	49.68
18/09/2026	15:52:19.032	100		49.68
			100	49.68
			100	49.68
18/09/2026	15:51:14.418	100		49.64
			100	49.64
			100	49.64
18/09/2026	15:51:02.869	20		49.64
			20	49.64
			20	49.64
18/09/2026	15:50:49.184	25		49.64
			25	49.64
			25	49.64
18/09/2026	15:50:04.756	60		49.70
			60	49.70
			60	49.70
18/09/2026	15:49:21.767	100		49.66
			100	49.66
			100	49.66
18/09/2026	15:49:21.069	200		49.62
			200	49.62
			200	49.62
18/09/2026	15:48:17.619	3		49.64
			3	49.64
			3	49.64
18/09/2026	15:47:18.860	288		49.60
			288	49.60
			288	49.60
18/09/2026	15:46:35.386	205		49.60
			205	49.60
			100	49.60
			5	49.60
			100	49.60
18/09/2026	15:46:33.686	16		49.62
			16	49.62
			16	49.62
18/09/2026	15:45:57.869	69		49.62
			69	49.62
			69	49.62
18/09/2026	15:45:52.577	8		49.62
			8	49.62
			8	49.62
18/09/2026	15:44:01.838	3		49.68
			3	49.68
			3	49.68
18/09/2026	15:43:54.527	10		49.72
			10	49.72
			10	49.72
18/09/2026	15:43:44.895	102		49.76
			102	49.76
			102	49.76
18/09/2026	15:38:50.605	25		49.66
			25	49.66
			25	49.66
18/09/2026	15:37:23.358	40		49.64
			40	49.64
			20	49.64
			20	49.64
18/09/2026	15:37:20.583	2		49.62
			2	49.62
			2	49.62
18/09/2026	15:37:18.314	200		49.66
			200	49.66
			200	49.66
18/09/2026	15:36:43.004	10		49.66
			10	49.66
			10	49.66
18/09/2026	15:36:31.756	1		49.66
			1	49.66
			1	49.66
18/09/2026	15:36:26.882	200		49.70
			200	49.70
			200	49.70
18/09/2026	15:34:14.626	10		49.78
			10	49.78
			10	49.78
18/09/2026	15:32:11.258	120		49.74
			120	49.74
			120	49.74
18/09/2026	15:32:07.440	50		49.74
			50	49.74
			50	49.74
18/09/2026	15:31:05.326	100		49.80
			100	49.80
			100	49.80
18/09/2026	15:30:36.374	10		49.78
			10	49.78
			10	49.78
18/09/2026	15:30:32.324	178		49.80
			50	49.80
			100	49.80
			178	49.80
			20	49.80
			8	49.80
18/09/2026	15:30:25.043	182		49.84
			50	49.84
			7	49.84
			182	49.84
			100	49.84
			25	49.84
18/09/2026	15:30:21.147	60		49.86
			60	49.86
			60	49.86
18/09/2026	15:30:17.412	1 330		49.88
			1 000	49.88
			1 330	49.88
			20	49.88
			300	49.88
			10	49.88
18/09/2026	15:27:31.705	100		49.86
			50	49.86
			100	49.86
			50	49.86
18/09/2026	15:16:21.281	1		50.00
			1	50.00
			1	50.00
18/09/2026	15:11:37.806	100		49.94
			100	49.94
			100	49.94
18/09/2026	15:10:25.727	12		49.98
			12	49.98
			12	49.98
18/09/2026	15:08:08.273	2		50.00
			2	50.00
			2	50.00
18/09/2026	15:05:34.417	130		49.98
			130	49.98
			130	49.98
18/09/2026	15:04:59.673	300		50.00
			300	50.00
			300	50.00
18/09/2026	15:01:32.372	4		50.10
			4	50.10
			4	50.10
18/09/2026	14:59:52.712	13		49.94
			13	49.94
			2	49.94
			11	49.94
18/09/2026	14:59:50.387	1		49.94
			1	49.94
			1	49.94
18/09/2026	14:57:14.196	6		50.05
			6	50.05
			6	50.05
18/09/2026	14:55:23.490	3		50.10
			3	50.10
			3	50.10
18/09/2026	14:52:05.302	110		50.10
			110	50.10
			110	50.10
18/09/2026	14:51:40.865	20		49.94
			20	49.94
			20	49.94
18/09/2026	14:46:30.397	79		49.94
			79	49.94
			59	49.94
			20	49.94
18/09/2026	14:45:48.653	10		50.10
			10	50.10
			10	50.10
18/09/2026	14:45:45.804	12		50.10
			12	50.10
			12	50.10
18/09/2026	14:40:31.492	4		50.05
			4	50.05
			4	50.05
18/09/2026	14:40:26.037	20		50.05
			20	50.05
			20	50.05
18/09/2026	14:34:38.044	1		50.15
			1	50.15
			1	50.15
18/09/2026	14:22:29.269	20		50.00
			20	50.00
			20	50.00
18/09/2026	14:22:15.700	180		50.00
			180	50.00
			180	50.00
18/09/2026	14:20:38.969	2		50.15
			2	50.15
			2	50.15
18/09/2026	14:17:21.618	50		50.05
			50	50.05
			50	50.05
18/09/2026	14:11:25.303	111		50.00
			111	50.00
			111	50.00
18/09/2026	14:07:21.879	1		49.98
			1	49.98
			1	49.98
18/09/2026	14:06:01.107	5		50.15
			5	50.15
			5	50.15
18/09/2026	14:01:58.691	208		50.00
			208	50.00
			208	50.00
18/09/2026	14:00:30.628	100		50.10
			100	50.10
			100	50.10
18/09/2026	13:56:28.241	200		50.15
			200	50.15
			200	50.15
18/09/2026	13:47:49.672	163		50.10
			163	50.10
			163	50.10
18/09/2026	13:44:41.280	27		50.00
			27	50.00
			27	50.00
18/09/2026	13:40:15.594	2		50.10
			2	50.10
			2	50.10
18/09/2026	13:26:03.791	2		49.98
			2	49.98
			2	49.98
18/09/2026	13:25:14.595	1		50.10
			1	50.10
			1	50.10
18/09/2026	13:13:24.486	20		50.10
			20	50.10
			20	50.10
18/09/2026	13:11:26.892	10		50.10
			10	50.10
			10	50.10
18/09/2026	13:08:42.823	222		49.98
			10	49.98
			197	49.98
			15	49.98
			222	49.98
18/09/2026	13:08:18.365	20		50.15
			20	50.15
			20	50.15
18/09/2026	13:06:31.388	20		50.10
			20	50.10
			20	50.10

> >>

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

Deutsche Telekom AG

Bid: 27.03 / Ask: 27.14
Volume: 1 605 298
-4.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice