Tradegate BSX

Take-Two Interactive Softw.Inc

384

962

196.60

Date	Time	Volume	Order Volume	Price
22/05/2026	11:35:34.727	50		217.80
			15	217.80
			15	217.80
			50	217.80
			20	217.80
22/05/2026	11:33:37.801	5		217.80
			5	217.80
			5	217.80
22/05/2026	11:33:11.307	2		216.80
			2	216.80
			2	216.80
22/05/2026	11:28:19.731	26		216.80
			26	216.80
			26	216.80
22/05/2026	11:28:17.417	29		216.60
			29	216.60
			29	216.60
22/05/2026	11:25:43.448	10		216.40
			10	216.40
			10	216.40
22/05/2026	11:23:56.307	11		216.40
			11	216.40
			11	216.40
22/05/2026	11:22:28.719	1		216.40
			1	216.40
			1	216.40
22/05/2026	11:19:15.402	1		215.40
			1	215.40
			1	215.40
22/05/2026	11:17:45.685	15		215.40
			15	215.40
			15	215.40
22/05/2026	11:17:04.891	10		216.40
			10	216.40
			10	216.40
22/05/2026	11:13:53.199	5		216.40
			5	216.40
			5	216.40
22/05/2026	11:13:50.071	3		215.40
			3	215.40
			3	215.40
22/05/2026	11:13:38.102	24		216.40
			21	216.40
			3	216.40
			24	216.40
22/05/2026	11:13:32.528	29		216.40
			29	216.40
			29	216.40
22/05/2026	11:13:21.407	1		216.40
			1	216.40
			1	216.40
22/05/2026	11:12:52.933	4		216.40
			4	216.40
			4	216.40
22/05/2026	11:11:55.810	3		216.40
			3	216.40
			3	216.40
22/05/2026	11:11:47.892	4		216.40
			4	216.40
			4	216.40
22/05/2026	11:11:24.267	3		215.40
			3	215.40
			3	215.40
22/05/2026	11:09:20.684	14		216.40
			14	216.40
			14	216.40
22/05/2026	11:08:27.004	11		216.40
			11	216.40
			11	216.40
22/05/2026	11:06:40.257	100		216.40
			100	216.40
			100	216.40
22/05/2026	11:06:35.084	1		216.40
			1	216.40
			1	216.40
22/05/2026	11:05:44.104	1		215.40
			1	215.40
			1	215.40
22/05/2026	11:04:12.110	1		216.40
			1	216.40
			1	216.40
22/05/2026	11:00:39.824	10		216.40
			10	216.40
			10	216.40
22/05/2026	10:59:08.857	5		216.40
			5	216.40
			5	216.40
22/05/2026	10:58:38.519	1		216.40
			1	216.40
			1	216.40
22/05/2026	10:53:22.297	3		214.80
			3	214.80
			3	214.80
22/05/2026	10:52:43.566	5		216.40
			5	216.40
			5	216.40
22/05/2026	10:52:13.794	10		214.80
			10	214.80
			10	214.80
22/05/2026	10:51:55.106	1		216.60
			1	216.60
			1	216.60
22/05/2026	10:49:45.476	3		216.60
			3	216.60
			3	216.60
22/05/2026	10:49:31.346	10		216.60
			10	216.60
			10	216.60
22/05/2026	10:48:35.754	40		214.60
			40	214.60
			40	214.60
22/05/2026	10:45:24.408	5		216.60
			5	216.60
			5	216.60
22/05/2026	10:45:19.521	1		213.80
			1	213.80
			1	213.80
22/05/2026	10:44:45.314	1		216.60
			1	216.60
			1	216.60
22/05/2026	10:44:36.406	40		213.80
			40	213.80
			40	213.80
22/05/2026	10:44:03.316	2		213.80
			2	213.80
			2	213.80
22/05/2026	10:43:55.701	1		215.80
			1	215.80
			1	215.80
22/05/2026	10:43:35.870	1		213.80
			1	213.80
			1	213.80
22/05/2026	10:40:56.107	5		216.60
			5	216.60
			5	216.60
22/05/2026	10:39:13.296	1		216.60
			1	216.60
			1	216.60
22/05/2026	10:36:36.476	50		215.00
			11	215.00
			39	215.00
			50	215.00
22/05/2026	10:36:14.180	2		213.20
			2	213.20
			2	213.20
22/05/2026	10:35:52.423	40		214.00
			40	214.00
			40	214.00
22/05/2026	10:35:46.084	36		213.80
			36	213.80
			36	213.80
22/05/2026	10:35:43.579	10		215.00
			1	215.00
			10	215.00
			9	215.00
22/05/2026	10:35:34.186	87		215.40
			87	215.40
			87	215.40
22/05/2026	10:35:30.692	102		215.20
			102	215.20
			100	215.20
			1	215.20
			1	215.20
22/05/2026	10:35:14.045	1		215.40
			1	215.40
			1	215.40
22/05/2026	10:33:24.769	1		215.40
			1	215.40
			1	215.40
22/05/2026	10:32:49.721	12		215.40
			12	215.40
			12	215.40
22/05/2026	10:31:43.893	1		215.80
			1	215.80
			1	215.80
22/05/2026	10:31:40.273	5		215.80
			5	215.80
			5	215.80
22/05/2026	10:31:40.139	2		215.80
			2	215.80
			2	215.80
22/05/2026	10:31:25.837	1		215.80
			1	215.80
			1	215.80
22/05/2026	10:31:13.367	1		215.40
			1	215.40
			1	215.40
22/05/2026	10:30:27.183	3		215.80
			3	215.80
			3	215.80
22/05/2026	10:30:03.390	10		215.80
			10	215.80
			10	215.80
22/05/2026	10:28:35.665	10		215.80
			10	215.80
			10	215.80
22/05/2026	10:27:55.463	6		215.40
			6	215.40
			6	215.40
22/05/2026	10:27:42.145	5		216.40
			5	216.40
			5	216.40
22/05/2026	10:26:14.921	100		215.40
			100	215.40
			100	215.40
22/05/2026	10:23:59.460	15		216.40
			15	216.40
			15	216.40
22/05/2026	10:23:05.489	1		217.00
			1	217.00
			1	217.00
22/05/2026	10:22:56.712	1		215.40
			1	215.40
			1	215.40
22/05/2026	10:22:42.861	46		217.00
			46	217.00
			46	217.00
22/05/2026	10:21:12.323	10		216.80
			10	216.80
			10	216.80
22/05/2026	10:20:23.358	6		217.00
			6	217.00
			6	217.00
22/05/2026	10:20:07.906	25		217.00
			25	217.00
			25	217.00
22/05/2026	10:18:59.140	76		215.40
			76	215.40
			76	215.40
22/05/2026	10:17:09.522	28		217.40
			28	217.40
			28	217.40
22/05/2026	10:16:32.451	41		217.40
			41	217.40
			41	217.40
22/05/2026	10:16:19.959	3		215.40
			3	215.40
			3	215.40
22/05/2026	10:15:55.075	1		218.20
			1	218.20
			1	218.20
22/05/2026	10:14:16.662	90		216.80
			90	216.80
			90	216.80
22/05/2026	10:14:16.430	1		216.80
			1	216.80
			1	216.80
22/05/2026	10:14:09.102	20		215.40
			20	215.40
			20	215.40
22/05/2026	10:14:09.020	262		215.40
			262	215.40
			262	215.40
22/05/2026	10:13:58.914	100		218.40
			100	218.40
			100	218.40
22/05/2026	10:11:15.020	1		218.40
			1	218.40
			1	218.40
22/05/2026	10:10:58.702	41		216.60
			41	216.60
			41	216.60
22/05/2026	10:10:58.627	87		216.60
			87	216.60
			87	216.60
22/05/2026	10:10:46.941	62		216.20
			62	216.20
			10	216.20
			10	216.20
			42	216.20
22/05/2026	10:10:46.840	276		216.20
			40	216.20
			276	216.20
			236	216.20
22/05/2026	10:10:17.234	60		219.00
			60	219.00
			60	219.00
22/05/2026	10:10:11.795	1		219.00
			1	219.00
			1	219.00
22/05/2026	10:08:09.519	1		219.00
			1	219.00
			1	219.00
22/05/2026	10:07:12.862	10		219.00
			10	219.00
			10	219.00
22/05/2026	10:06:47.811	24		217.20
			24	217.20
			24	217.20
22/05/2026	10:06:13.293	4		219.00
			4	219.00
			4	219.00
22/05/2026	10:04:55.600	1		219.00
			1	219.00
			1	219.00
22/05/2026	10:04:24.984	2		219.00
			2	219.00
			2	219.00
22/05/2026	10:03:09.399	46		217.60
			46	217.60
			46	217.60
22/05/2026	10:03:09.207	100		217.60
			100	217.60
			100	217.60
22/05/2026	10:03:01.430	100		217.60
			100	217.60
			100	217.60
22/05/2026	10:02:46.977	2		219.60
			2	219.60
			2	219.60
22/05/2026	10:02:36.701	3		217.60
			3	217.60
			3	217.60
22/05/2026	10:02:36.619	15		217.60
			15	217.60
			2	217.60
			13	217.60
22/05/2026	10:01:46.846	2		219.60
			2	219.60
			2	219.60
22/05/2026	10:00:30.480	2		219.80
			2	219.80
			2	219.80
22/05/2026	10:00:00.356	11		219.20
			11	219.20
			11	219.20
22/05/2026	09:59:45.763	13		219.80
			13	219.80
			13	219.80
22/05/2026	09:58:25.615	50		219.40
			50	219.40
			50	219.40
22/05/2026	09:58:16.828	31		219.60
			21	219.60
			31	219.60
			10	219.60
22/05/2026	09:58:12.623	15		219.40
			15	219.40
			15	219.40
22/05/2026	09:58:06.483	1		219.80
			1	219.80
			1	219.80
22/05/2026	09:57:01.213	3		219.60
			3	219.60
			3	219.60
22/05/2026	09:56:40.438	7		219.60
			7	219.60
			7	219.60
22/05/2026	09:56:29.658	10		219.00
			10	219.00
			10	219.00
22/05/2026	09:55:52.649	14		219.40
			14	219.40
			14	219.40
22/05/2026	09:54:31.359	12		218.00
			12	218.00
			12	218.00
22/05/2026	09:53:19.543	4		219.40
			4	219.40
			4	219.40
22/05/2026	09:52:48.277	10		219.40
			10	219.40
			10	219.40
22/05/2026	09:52:27.207	6		219.40
			6	219.40
			6	219.40
22/05/2026	09:52:25.331	1		219.40
			1	219.40
			1	219.40
22/05/2026	09:52:06.411	1		219.40
			1	219.40
			1	219.40
22/05/2026	09:51:56.636	1		218.00
			1	218.00
			1	218.00
22/05/2026	09:51:45.290	1		218.00
			1	218.00
			1	218.00
22/05/2026	09:49:59.346	1		219.40
			1	219.40
			1	219.40
22/05/2026	09:49:32.103	2		218.00
			2	218.00
			2	218.00
22/05/2026	09:49:19.200	5		218.00
			5	218.00
			5	218.00
22/05/2026	09:48:53.658	1		218.00
			1	218.00
			1	218.00
22/05/2026	09:46:37.025	21		219.20
			21	219.20
			21	219.20
22/05/2026	09:46:34.749	56		219.00
			56	219.00
			6	219.00
			50	219.00
22/05/2026	09:46:05.407	20		218.80
			15	218.80
			5	218.80
			20	218.80
22/05/2026	09:42:58.207	3		218.80
			3	218.80
			3	218.80
22/05/2026	09:39:58.658	49		218.80
			49	218.80
			49	218.80
22/05/2026	09:36:58.663	10		217.80
			10	217.80
			10	217.80
22/05/2026	09:36:06.908	56		218.80
			50	218.80
			56	218.80
			6	218.80
22/05/2026	09:36:00.877	23		218.60
			23	218.60
			23	218.60
22/05/2026	09:35:55.652	70		218.60
			70	218.60
			70	218.60
22/05/2026	09:35:49.095	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:35:49.028	8		218.40
			8	218.40
			8	218.40
22/05/2026	09:35:01.240	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:34:28.074	10		218.40
			10	218.40
			10	218.40
22/05/2026	09:33:21.279	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:33:09.978	10		218.40
			10	218.40
			8	218.40
			2	218.40
22/05/2026	09:32:49.550	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:32:14.550	10		218.40
			10	218.40
			10	218.40
22/05/2026	09:31:51.669	19		217.40
			19	217.40
			19	217.40
22/05/2026	09:31:25.292	25		218.40
			25	218.40
			25	218.40
22/05/2026	09:31:22.236	50		218.40
			10	218.40
			40	218.40
			50	218.40
22/05/2026	09:30:39.724	4		218.40
			4	218.40
			4	218.40
22/05/2026	09:29:48.299	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:29:23.567	2		217.20
			2	217.20
			2	217.20
22/05/2026	09:29:23.430	50		217.20
			50	217.20
			50	217.20
22/05/2026	09:29:23.227	50		217.20
			50	217.20
			50	217.20
22/05/2026	09:29:23.043	50		217.20
			50	217.20
			50	217.20
22/05/2026	09:29:22.881	50		217.20
			50	217.20
			50	217.20
22/05/2026	09:29:20.062	23		218.60
			23	218.60
			23	218.60
22/05/2026	09:29:19.520	50		217.00
			50	217.00
			50	217.00
22/05/2026	09:29:14.765	50		218.60
			50	218.60
			50	218.60
22/05/2026	09:29:05.121	45		217.00
			10	217.00
			45	217.00
			35	217.00
22/05/2026	09:28:02.965	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:26:44.361	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:26:27.775	4		218.40
			4	218.40
			4	218.40
22/05/2026	09:26:16.240	5		217.00
			5	217.00
			5	217.00
22/05/2026	09:24:25.305	10		218.40
			10	218.40
			10	218.40
22/05/2026	09:23:31.344	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:22:50.531	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:22:20.342	37		218.40
			37	218.40
			37	218.40
22/05/2026	09:22:20.136	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:21:44.176	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:19:34.578	4		218.40
			4	218.40
			4	218.40
22/05/2026	09:19:33.761	5		218.40
			5	218.40
			5	218.40
22/05/2026	09:19:15.635	2		218.40
			2	218.40
			2	218.40
22/05/2026	09:17:51.288	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:15:17.002	1		217.20
			1	217.20
			1	217.20
22/05/2026	09:14:20.619	56		217.00
			56	217.00
			33	217.00
			23	217.00
22/05/2026	09:14:06.171	3		218.40
			3	218.40
			3	218.40
22/05/2026	09:13:52.524	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:13:29.681	8		218.40
			1	218.40
			8	218.40
			6	218.40
			1	218.40
22/05/2026	09:11:34.063	50		218.40
			50	218.40
			50	218.40
22/05/2026	09:08:58.872	1		216.80
			1	216.80
			1	216.80
22/05/2026	09:08:50.843	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:07:49.363	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:07:05.314	5		218.40
			5	218.40
			5	218.40
22/05/2026	09:06:59.110	1		216.80
			1	216.80
			1	216.80
22/05/2026	09:06:13.493	5		216.80
			5	216.80
			5	216.80
22/05/2026	09:01:53.485	1		218.40
			1	218.40
			1	218.40
22/05/2026	09:01:27.202	3		218.40
			3	218.40
			3	218.40
22/05/2026	09:01:02.033	3		218.40
			3	218.40
			3	218.40
22/05/2026	09:01:00.888	1		216.80
			1	216.80
			1	216.80
22/05/2026	08:59:41.576	1		219.40
			1	219.40
			1	219.40
22/05/2026	08:59:27.274	1		219.40
			1	219.40
			1	219.40
22/05/2026	08:59:19.507	10		219.40
			10	219.40
			10	219.40
22/05/2026	08:57:15.661	25		218.00
			25	218.00
			25	218.00
22/05/2026	08:57:11.006	25		217.80
			25	217.80
			25	217.80
22/05/2026	08:56:32.768	25		217.80
			25	217.80
			25	217.80
22/05/2026	08:56:30.987	25		217.80
			25	217.80
			25	217.80
22/05/2026	08:55:50.066	3		217.00
			3	217.00
			3	217.00
22/05/2026	08:54:36.607	1		217.00
			1	217.00
			1	217.00
22/05/2026	08:54:27.564	1		217.00
			1	217.00
			1	217.00
22/05/2026	08:52:38.451	23		219.00
			23	219.00
			23	219.00
22/05/2026	08:51:45.573	10		219.00
			10	219.00
			10	219.00
22/05/2026	08:49:26.099	5		219.00
			5	219.00
			5	219.00
22/05/2026	08:47:21.631	1		217.20
			1	217.20
			1	217.20
22/05/2026	08:44:27.015	160		218.00
			40	218.00
			160	218.00
			120	218.00
22/05/2026	08:44:21.113	40		217.80
			40	217.80
			40	217.80
22/05/2026	08:44:19.640	40		217.80
			40	217.80
			40	217.80
22/05/2026	08:44:19.508	24		217.20
			24	217.20
			24	217.20
22/05/2026	08:43:54.218	8		217.80
			8	217.80
			8	217.80
22/05/2026	08:42:13.782	40		217.80
			40	217.80
			40	217.80
22/05/2026	08:42:06.272	40		217.80
			40	217.80
			40	217.80
22/05/2026	08:40:54.423	9		216.20
			9	216.20
			9	216.20
22/05/2026	08:40:49.181	1		216.20
			1	216.20
			1	216.20
22/05/2026	08:40:06.959	2		216.20
			2	216.20
			2	216.20
22/05/2026	08:34:43.121	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:34:32.716	5		217.80
			5	217.80
			5	217.80
22/05/2026	08:32:24.934	1		216.00
			1	216.00
			1	216.00
22/05/2026	08:32:05.239	24		217.80
			24	217.80
			24	217.80
22/05/2026	08:31:06.090	6		217.80
			6	217.80
			6	217.80
22/05/2026	08:29:15.307	3		217.00
			3	217.00
			3	217.00
22/05/2026	08:29:14.242	5		217.80
			5	217.80
			5	217.80
22/05/2026	08:29:07.080	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:28:41.335	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:28:27.921	45		217.00
			45	217.00
			45	217.00
22/05/2026	08:28:27.595	45		216.80
			45	216.80
			45	216.80
22/05/2026	08:28:25.072	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:28:23.352	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:28:21.883	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:58.917	45		216.80
			45	216.80
			45	216.80
22/05/2026	08:27:53.010	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:51.702	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:49.341	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:47.978	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:46.617	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:27:36.448	9		217.80
			9	217.80
			9	217.80
22/05/2026	08:27:09.947	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:26:02.088	5		216.80
			5	216.80
			5	216.80
22/05/2026	08:26:01.997	25		216.80
			25	216.80
			25	216.80
22/05/2026	08:25:53.506	3		217.60
			3	217.60
			3	217.60
22/05/2026	08:25:36.405	3		217.60
			3	217.60
			3	217.60
22/05/2026	08:24:45.646	9		217.80
			9	217.80
			9	217.80
22/05/2026	08:23:25.931	7		217.80
			7	217.80
			7	217.80
22/05/2026	08:22:31.673	12		217.80
			12	217.80
			12	217.80
22/05/2026	08:21:54.639	7		217.60
			7	217.60
			7	217.60
22/05/2026	08:21:50.543	2		217.60
			2	217.60
			2	217.60
22/05/2026	08:21:12.901	3		217.80
			3	217.80
			3	217.80
22/05/2026	08:21:10.656	1		217.60
			1	217.60
			1	217.60
22/05/2026	08:20:10.228	50		217.80
			50	217.80
			50	217.80
22/05/2026	08:19:09.155	94		216.80
			68	216.80
			26	216.80
			94	216.80
22/05/2026	08:19:05.373	25		216.80
			25	216.80
			25	216.80
22/05/2026	08:18:59.662	3		216.80
			3	216.80
			3	216.80
22/05/2026	08:18:47.456	11		216.80
			11	216.80
			11	216.80
22/05/2026	08:18:12.263	10		216.80
			10	216.80
			10	216.80
22/05/2026	08:18:12.217	25		216.80
			25	216.80
			25	216.80
22/05/2026	08:15:49.794	3		216.80
			3	216.80
			3	216.80
22/05/2026	08:15:45.884	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:15:11.495	2		216.80
			2	216.80
			2	216.80
22/05/2026	08:15:01.065	1		217.80
			1	217.80
			1	217.80
22/05/2026	08:14:50.787	3		217.80
			3	217.80
			3	217.80
22/05/2026	08:14:31.551	4		217.80
			4	217.80
			4	217.80
22/05/2026	08:14:05.345	20		216.40
			20	216.40
			20	216.40
22/05/2026	08:14:05.246	3		216.40
			3	216.40
			3	216.40
22/05/2026	08:14:05.153	57		216.20
			57	216.20
			57	216.20
22/05/2026	08:11:44.722	10		217.60
			10	217.60
			10	217.60
22/05/2026	08:11:03.898	1		216.80
			1	216.80
			1	216.80
22/05/2026	08:10:07.062	5		217.60
			5	217.60
			5	217.60
22/05/2026	08:09:57.035	22		217.60
			22	217.60
			22	217.60
22/05/2026	08:09:21.522	10		217.60
			10	217.60
			10	217.60
22/05/2026	08:08:26.644	25		217.00
			25	217.00
			25	217.00
22/05/2026	08:08:17.952	1		217.00
			1	217.00
			1	217.00
22/05/2026	08:08:05.356	1		215.40
			1	215.40
			1	215.40
22/05/2026	08:07:49.138	5		218.60
			5	218.60
			5	218.60
22/05/2026	08:07:37.260	3		217.00
			3	217.00
			3	217.00
22/05/2026	08:07:22.115	5		215.80
			5	215.80
			3	215.80
			2	215.80
22/05/2026	08:06:58.234	1		217.40
			1	217.40
			1	217.40
22/05/2026	08:06:43.437	7		218.00
			7	218.00
			5	218.00
			1	218.00
			1	218.00
22/05/2026	08:06:18.883	1		218.00
			1	218.00
			1	218.00
22/05/2026	08:05:25.921	1		218.80
			1	218.80
			1	218.80
22/05/2026	08:04:02.555	5		216.00
			5	216.00
			5	216.00
22/05/2026	08:03:35.660	42		216.20
			25	216.20
			17	216.20
			42	216.20
22/05/2026	08:03:27.377	11		216.60
			11	216.60
			1	216.60
			9	216.60
			1	216.60
22/05/2026	08:01:19.561	7		218.60
			7	218.60
			7	218.60
22/05/2026	08:00:53.030	58		218.60
			27	218.60
			58	218.60
			31	218.60
22/05/2026	08:00:11.310	9		218.60
			9	218.60
			9	218.60
22/05/2026	07:59:19.098	1		218.80
			1	218.80
			1	218.80
22/05/2026	07:58:45.540	12		218.80
			1	218.80
			12	218.80
			1	218.80
			10	218.80
22/05/2026	07:56:29.563	2		218.80
			2	218.80
			2	218.80
22/05/2026	07:55:14.385	5		218.80
			5	218.80
			5	218.80
22/05/2026	07:54:47.821	24		216.40
			24	216.40
			24	216.40
22/05/2026	07:54:40.574	10		218.80
			10	218.80
			10	218.80
22/05/2026	07:53:19.021	6		219.00
			6	219.00
			6	219.00
22/05/2026	07:52:23.644	13		219.00
			13	219.00
			3	219.00
			10	219.00
22/05/2026	07:51:35.614	22		217.60
			22	217.60
			22	217.60
22/05/2026	07:51:07.856	25		217.60
			25	217.60
			25	217.60
22/05/2026	07:43:00.433	2		219.00
			2	219.00
			2	219.00
22/05/2026	07:41:37.978	15		219.00
			15	219.00
			15	219.00
22/05/2026	07:39:13.172	1		219.00
			1	219.00
			1	219.00
22/05/2026	07:38:43.202	30		217.60
			30	217.60
			30	217.60
22/05/2026	07:38:18.730	30		217.40
			30	217.40
			30	217.40
22/05/2026	07:38:13.613	10		217.40
			2	217.40
			8	217.40
			10	217.40
22/05/2026	07:37:16.954	30		217.40
			30	217.40
			30	217.40
22/05/2026	07:37:08.123	10		219.00
			10	219.00
			10	219.00
22/05/2026	07:36:59.714	30		219.00
			30	219.00
			30	219.00
22/05/2026	07:36:44.258	95		217.40
			95	217.40
			95	217.40
22/05/2026	07:36:37.212	30		217.60
			30	217.60
			30	217.60
22/05/2026	07:35:43.133	30		217.40
			30	217.40
			30	217.40
22/05/2026	07:35:29.960	5		217.60
			5	217.60
			5	217.60
22/05/2026	07:35:12.982	30		217.60
			30	217.60
			30	217.60
22/05/2026	07:34:03.537	30		217.40
			30	217.40
			30	217.40
22/05/2026	07:33:58.968	10		218.00
			10	218.00
			7	218.00
			3	218.00
22/05/2026	07:33:10.995	30		217.40
			30	217.40
			30	217.40
22/05/2026	07:32:47.973	24		217.80
			24	217.80
			24	217.80
22/05/2026	07:32:36.390	94		217.80
			94	217.80
			94	217.80
22/05/2026	07:32:25.067	30		218.00
			30	218.00
			30	218.00
22/05/2026	07:31:40.860	30		217.80
			30	217.80
			30	217.80
22/05/2026	07:31:07.748	1		218.00
			1	218.00
			1	218.00
22/05/2026	07:30:09.048	20		219.00
			20	219.00
			3	219.00
			7	219.00
			10	219.00
22/05/2026	07:30:02.837	265		217.40
			30	217.40
			20	217.40
			2	217.40
			30	217.40
			5	217.40
			16	217.40
			10	217.40
			3	217.40
			4	217.40
			10	217.40
			4	217.40
			30	217.40
			10	217.40
			1	217.40
			3	217.40
			1	217.40
			20	217.40
			40	217.40
			50	217.40
			30	217.40
			113	217.40
			1	217.40
			2	217.40
			65	217.40
			30	217.40

<< <

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

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