Shell PLC/OS/Call [26]/MS
WKN MD4QX4
ISIN DE000MD4QX45
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.12.2023 | 16:35:21.831 | 0,340 BZ | 4.200 | 1.428,000 | 8.750,000 | 3.020,500 |
| 15.12.2023 | 16:35:21.831 | 0,340 BZ | 4.200 | 1.428,000 | 8.750,000 | 3.020,500 |
| 15.12.2023 | 15:20:22.125 | 0,350 BZ | 4.550 | 1.592,500 | 4.550,000 | 1.592,500 |
| 15.12.2023 | 13:39:26.027 | 0,360 G | - | - | - | - |
| 15.12.2023 | 09:09:49.932 | 0,380 G | - | - | - | - |
| 14.12.2023 | 19:29:20.564 | 0,350 G | - | - | 44.000,000 | 15.420,000 |
| 14.12.2023 | 19:29:20.564 | 0,350 G | - | - | 44.000,000 | 15.420,000 |
| 14.12.2023 | 19:05:15.760 | 0,350 G | - | - | 44.000,000 | 15.420,000 |
| 14.12.2023 | 18:04:12.856 | 0,360 BZ | 2.000 | 720,000 | 44.000,000 | 15.420,000 |
| 14.12.2023 | 17:50:09.601 | 0,350 BZ | 2.000 | 700,000 | 42.000,000 | 14.700,000 |
| 14.12.2023 | 13:54:18.054 | 0,350 G | - | - | 40.000,000 | 14.000,000 |
| 14.12.2023 | 12:28:58.591 | 0,360 BZ | 10.000 | 3.600,000 | 40.000,000 | 14.000,000 |
| 14.12.2023 | 12:06:42.341 | 0,350 BZ | 10.000 | 3.500,000 | 30.000,000 | 10.400,000 |
| 14.12.2023 | 10:52:15.071 | 0,350 BZ | 10.000 | 3.500,000 | 20.000,000 | 6.900,000 |
| 14.12.2023 | 10:38:43.015 | 0,340 BZ | 10.000 | 3.400,000 | 10.000,000 | 3.400,000 |
| 14.12.2023 | 09:03:46.331 | 0,330 G | - | - | - | - |
| 13.12.2023 | 20:02:32.566 | 0,320 G | - | - | - | - |
| 13.12.2023 | 20:02:32.566 | 0,320 G | - | - | - | - |
| 13.12.2023 | 16:07:05.323 | 0,330 G | - | - | - | - |
| 13.12.2023 | 09:14:54.046 | 0,320 G | - | - | - | - |
| 12.12.2023 | 19:10:34.697 | 0,330 G | - | - | 4.300,000 | 1.523,500 |
| 12.12.2023 | 19:10:34.697 | 0,330 G | - | - | 4.300,000 | 1.523,500 |
| 12.12.2023 | 19:01:21.873 | 0,330 G | - | - | 4.300,000 | 1.523,500 |
| 12.12.2023 | 16:27:42.628 | 0,350 BZ | 150 | 52,500 | 4.300,000 | 1.523,500 |
| 12.12.2023 | 16:10:10.172 | 0,340 BZ | 150 | 51,000 | 4.150,000 | 1.471,000 |
| 12.12.2023 | 15:12:11.174 | 0,330 BZ | 2.000 | 660,000 | 4.000,000 | 1.420,000 |
| 12.12.2023 | 13:53:06.355 | 0,350 G | - | - | 2.000,000 | 760,000 |
| 12.12.2023 | 10:17:22.376 | 0,380 BZ | 2.000 | 760,000 | 2.000,000 | 760,000 |
| 12.12.2023 | 09:10:11.473 | 0,370 G | - | - | - | - |
| 11.12.2023 | 18:58:16.117 | 0,350 G | - | - | 12.900,000 | 4.661,500 |
| 11.12.2023 | 18:58:16.117 | 0,350 G | - | - | 12.900,000 | 4.661,500 |
| 11.12.2023 | 17:18:16.994 | 0,370 BZ | 3.650 | 1.350,500 | 12.900,000 | 4.661,500 |
| 11.12.2023 | 17:18:13.531 | 0,360 BZ | 3.650 | 1.314,000 | 9.250,000 | 3.311,000 |
| 11.12.2023 | 17:00:13.881 | 0,370 BZ | 300 | 111,000 | 5.600,000 | 1.997,000 |
| 11.12.2023 | 16:55:52.965 | 0,370 BZ | 300 | 111,000 | 5.300,000 | 1.886,000 |
| 11.12.2023 | 13:47:03.199 | 0,370 G | - | - | 5.000,000 | 1.775,000 |
| 11.12.2023 | 09:03:06.348 | 0,370 G | - | - | 5.000,000 | 1.775,000 |
| 11.12.2023 | 09:00:22.968 | 0,360 BZ | 2.500 | 900,000 | 5.000,000 | 1.775,000 |
| 11.12.2023 | 08:00:29.348 | 0,350 BZ | 2.500 | 875,000 | 2.500,000 | 875,000 |
| 08.12.2023 | 18:50:06.531 | 0,360 G | - | - | 31.600,000 | 11.644,000 |
| 08.12.2023 | 18:50:06.531 | 0,360 G | - | - | 31.600,000 | 11.644,000 |
| 08.12.2023 | 17:10:27.576 | 0,370 BZ | 15.000 | 5.550,000 | 31.600,000 | 11.644,000 |
| 08.12.2023 | 17:05:19.455 | 0,370 BZ | 15.000 | 5.550,000 | 16.600,000 | 6.094,000 |
| 08.12.2023 | 12:58:36.654 | 0,350 G | - | - | 1.600,000 | 544,000 |
| 08.12.2023 | 09:08:23.106 | 0,340 BZ | 1.600 | 544,000 | 1.600,000 | 544,000 |
| 08.12.2023 | 09:07:12.935 | 0,340 G | - | - | - | - |
| 07.12.2023 | 18:50:28.591 | 0,330 G | - | - | 3.100,000 | 1.031,500 |
| 07.12.2023 | 18:50:28.591 | 0,330 G | - | - | 3.100,000 | 1.031,500 |
| 07.12.2023 | 17:14:27.423 | 0,340 BZ | 1.600 | 544,000 | 3.100,000 | 1.031,500 |
| 07.12.2023 | 12:59:18.937 | 0,330 G | - | - | 1.500,000 | 487,500 |
| 07.12.2023 | 09:11:19.953 | 0,330 G | - | - | 1.500,000 | 487,500 |
| 07.12.2023 | 08:06:24.951 | 0,330 BZ | 750 | 247,500 | 1.500,000 | 487,500 |
| 07.12.2023 | 08:02:01.404 | 0,320 BZ | 750 | 240,000 | 750,000 | 240,000 |
| 06.12.2023 | 18:49:46.337 | 0,330 G | - | - | - | - |
| 06.12.2023 | 18:49:46.337 | 0,330 G | - | - | - | - |
| 06.12.2023 | 12:48:13.554 | 0,370 G | - | - | - | - |
| 06.12.2023 | 09:03:35.248 | 0,380 G | - | - | - | - |
| 05.12.2023 | 18:57:19.248 | 0,380 G | - | - | 6.000,000 | 2.310,000 |
| 05.12.2023 | 18:57:19.248 | 0,380 G | - | - | 6.000,000 | 2.310,000 |
| 05.12.2023 | 17:13:13.101 | 0,390 BZ | 3.000 | 1.170,000 | 6.000,000 | 2.310,000 |
| 05.12.2023 | 15:43:16.190 | 0,380 BZ | 3.000 | 1.140,000 | 3.000,000 | 1.140,000 |
| 05.12.2023 | 13:43:36.076 | 0,370 G | - | - | - | - |
| 05.12.2023 | 09:08:44.103 | 0,390 G | - | - | - | - |
| 04.12.2023 | 18:52:28.193 | 0,380 G | - | - | 60.000,000 | 24.900,000 |
| 04.12.2023 | 18:52:28.193 | 0,380 G | - | - | 60.000,000 | 24.900,000 |
| 04.12.2023 | 13:40:00.210 | 0,370 G | - | - | 60.000,000 | 24.900,000 |
| 04.12.2023 | 09:04:02.256 | 0,410 BZ | 30.000 | 12.300,000 | 60.000,000 | 24.900,000 |
| 04.12.2023 | 09:03:45.964 | 0,390 G | - | - | 30.000,000 | 12.600,000 |
| 04.12.2023 | 09:00:33.246 | 0,420 BZ | 30.000 | 12.600,000 | 30.000,000 | 12.600,000 |
| 01.12.2023 | 18:46:53.279 | 0,430 G | - | - | 1.400,000 | 623,000 |
| 01.12.2023 | 18:46:53.279 | 0,430 G | - | - | 1.400,000 | 623,000 |
| 01.12.2023 | 12:51:21.192 | 0,440 G | - | - | 1.400,000 | 623,000 |
| 01.12.2023 | 09:54:29.289 | 0,450 BZ | 700 | 315,000 | 1.400,000 | 623,000 |
| 01.12.2023 | 09:29:42.163 | 0,440 BZ | 700 | 308,000 | 700,000 | 308,000 |
| 01.12.2023 | 09:06:37.354 | 0,430 G | - | - | - | - |
| 30.11.2023 | 21:43:00.936 | 0,420 BZ | 5.000 | 2.100,000 | 10.000,000 | 4.250,000 |
| 30.11.2023 | 21:43:00.936 | 0,420 BZ | 5.000 | 2.100,000 | 10.000,000 | 4.250,000 |
| 30.11.2023 | 21:41:30.506 | 0,430 BZ | 5.000 | 2.150,000 | 5.000,000 | 2.150,000 |
| 30.11.2023 | 18:54:17.071 | 0,410 G | - | - | - | - |
| 30.11.2023 | 13:40:59.369 | 0,440 G | - | - | - | - |
| 30.11.2023 | 09:07:56.230 | 0,400 G | - | - | - | - |
| 29.11.2023 | 18:23:24.417 | 0,390 G | - | - | 5.000,000 | 2.035,000 |
| 29.11.2023 | 18:23:24.417 | 0,390 G | - | - | 5.000,000 | 2.035,000 |
| 29.11.2023 | 18:19:59.912 | 0,390 G | - | - | 5.000,000 | 2.035,000 |
| 29.11.2023 | 17:26:01.828 | 0,390 BZ | 1.000 | 390,000 | 5.000,000 | 2.035,000 |
| 29.11.2023 | 17:06:27.945 | 0,400 BZ | 1.000 | 400,000 | 4.000,000 | 1.645,000 |
| 29.11.2023 | 12:46:48.195 | 0,420 G | - | - | 3.000,000 | 1.245,000 |
| 29.11.2023 | 11:44:46.933 | 0,420 BZ | 1.500 | 630,000 | 3.000,000 | 1.245,000 |
| 29.11.2023 | 11:44:41.865 | 0,410 BZ | 1.500 | 615,000 | 1.500,000 | 615,000 |
| 29.11.2023 | 09:09:39.614 | 0,390 G | - | - | - | - |
| 28.11.2023 | 18:29:36.448 | 0,400 G | - | - | 6.000,000 | 2.490,000 |
| 28.11.2023 | 18:29:36.448 | 0,400 G | - | - | 6.000,000 | 2.490,000 |
| 28.11.2023 | 18:26:50.004 | 0,400 G | - | - | 6.000,000 | 2.490,000 |
| 28.11.2023 | 14:01:01.679 | 0,410 BZ | 3.000 | 1.230,000 | 6.000,000 | 2.490,000 |
| 28.11.2023 | 12:51:14.375 | 0,410 G | - | - | 3.000,000 | 1.260,000 |
| 28.11.2023 | 11:11:27.072 | 0,420 BZ | 3.000 | 1.260,000 | 3.000,000 | 1.260,000 |
| 28.11.2023 | 09:04:30.724 | 0,390 G | - | - | - | - |
| 27.11.2023 | 18:49:37.941 | 0,410 G | - | - | - | - |
| 27.11.2023 | 18:49:37.941 | 0,410 G | - | - | - | - |
| 27.11.2023 | 12:59:28.966 | 0,390 G | - | - | - | - |
