Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
125
100
135.82
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/05/2024 | 21:43:41.382 | 1 | 135.82 | |
1 | 135.82 | |||
1 | 135.82 | |||
17/05/2024 | 21:34:01.826 | 11 | 135.62 | |
11 | 135.62 | |||
11 | 135.62 | |||
17/05/2024 | 20:33:20.089 | 1 | 136.12 | |
1 | 136.12 | |||
1 | 136.12 | |||
17/05/2024 | 19:52:21.745 | 16 | 136.00 | |
16 | 136.00 | |||
16 | 136.00 | |||
17/05/2024 | 19:50:32.543 | 1 | 136.04 | |
1 | 136.04 | |||
1 | 136.04 | |||
17/05/2024 | 19:44:19.288 | 10 | 135.32 | |
10 | 135.32 | |||
10 | 135.32 | |||
17/05/2024 | 19:34:14.990 | 15 | 135.40 | |
15 | 135.40 | |||
15 | 135.40 | |||
17/05/2024 | 18:54:34.575 | 10 | 135.84 | |
10 | 135.84 | |||
10 | 135.84 | |||
17/05/2024 | 18:46:52.434 | 8 | 135.72 | |
8 | 135.72 | |||
8 | 135.72 | |||
17/05/2024 | 18:21:03.235 | 2 | 136.28 | |
2 | 136.28 | |||
2 | 136.28 | |||
17/05/2024 | 18:04:29.471 | 5 | 134.90 | |
5 | 134.90 | |||
5 | 134.90 | |||
17/05/2024 | 17:57:14.228 | 4 | 134.60 | |
4 | 134.60 | |||
4 | 134.60 | |||
17/05/2024 | 17:55:09.036 | 6 | 134.74 | |
6 | 134.74 | |||
6 | 134.74 | |||
17/05/2024 | 17:24:35.568 | 3 | 136.28 | |
3 | 136.28 | |||
3 | 136.28 | |||
17/05/2024 | 17:20:51.569 | 100 | 136.76 | |
100 | 136.76 | |||
100 | 136.76 | |||
17/05/2024 | 16:37:36.779 | 10 | 138.26 | |
10 | 138.26 | |||
10 | 138.26 | |||
17/05/2024 | 16:06:42.129 | 3 | 137.58 | |
3 | 137.58 | |||
3 | 137.58 | |||
17/05/2024 | 15:58:10.672 | 4 | 138.18 | |
4 | 138.18 | |||
4 | 138.18 | |||
17/05/2024 | 15:41:50.930 | 20 | 137.64 | |
20 | 137.64 | |||
20 | 137.64 | |||
17/05/2024 | 15:29:12.689 | 73 | 139.90 | |
73 | 139.90 | |||
73 | 139.90 | |||
17/05/2024 | 15:28:20.363 | 21 | 140.30 | |
15 | 140.30 | |||
6 | 140.30 | |||
21 | 140.30 | |||
17/05/2024 | 15:26:41.507 | 4 | 135.44 | |
4 | 135.44 | |||
4 | 135.44 | |||
17/05/2024 | 15:12:59.150 | 2 | 134.20 | |
2 | 134.20 | |||
2 | 134.20 | |||
17/05/2024 | 14:59:44.507 | 5 | 135.14 | |
5 | 135.14 | |||
5 | 135.14 | |||
17/05/2024 | 14:48:00.147 | 2 | 132.46 | |
2 | 132.46 | |||
2 | 132.46 | |||
17/05/2024 | 14:42:35.037 | 23 | 132.50 | |
23 | 132.50 | |||
23 | 132.50 | |||
17/05/2024 | 14:39:49.404 | 65 | 132.00 | |
65 | 132.00 | |||
65 | 132.00 | |||
17/05/2024 | 14:36:28.611 | 52 | 131.98 | |
52 | 131.98 | |||
52 | 131.98 | |||
17/05/2024 | 14:30:00.567 | 5 | 132.00 | |
5 | 132.00 | |||
5 | 132.00 | |||
17/05/2024 | 14:29:48.054 | 80 | 132.00 | |
80 | 132.00 | |||
80 | 132.00 | |||
17/05/2024 | 14:29:14.203 | 64 | 131.98 | |
64 | 131.98 | |||
64 | 131.98 | |||
17/05/2024 | 14:16:54.117 | 10 | 131.98 | |
10 | 131.98 | |||
10 | 131.98 | |||
17/05/2024 | 14:12:59.589 | 24 | 131.98 | |
24 | 131.98 | |||
24 | 131.98 | |||
17/05/2024 | 14:12:59.511 | 76 | 131.98 | |
76 | 131.98 | |||
76 | 131.98 | |||
17/05/2024 | 13:48:47.371 | 4 | 131.98 | |
4 | 131.98 | |||
4 | 131.98 | |||
17/05/2024 | 13:47:38.850 | 20 | 131.46 | |
20 | 131.46 | |||
20 | 131.46 | |||
17/05/2024 | 13:33:59.630 | 2 | 131.70 | |
2 | 131.70 | |||
2 | 131.70 | |||
17/05/2024 | 13:33:56.151 | 1 | 131.70 | |
1 | 131.70 | |||
1 | 131.70 | |||
17/05/2024 | 13:22:37.497 | 15 | 130.76 | |
15 | 130.76 | |||
15 | 130.76 | |||
17/05/2024 | 13:11:47.718 | 7 | 131.74 | |
7 | 131.74 | |||
7 | 131.74 | |||
17/05/2024 | 12:46:38.528 | 43 | 130.72 | |
43 | 130.72 | |||
8 | 130.72 | |||
15 | 130.72 | |||
20 | 130.72 | |||
17/05/2024 | 12:45:48.031 | 97 | 130.92 | |
20 | 130.92 | |||
97 | 130.92 | |||
77 | 130.92 | |||
17/05/2024 | 12:45:47.917 | 4 | 130.92 | |
4 | 130.92 | |||
4 | 130.92 | |||
17/05/2024 | 12:44:27.194 | 5 | 131.88 | |
5 | 131.88 | |||
5 | 131.88 | |||
17/05/2024 | 12:25:01.859 | 1 | 131.88 | |
1 | 131.88 | |||
1 | 131.88 | |||
17/05/2024 | 12:10:15.597 | 3 | 131.88 | |
3 | 131.88 | |||
3 | 131.88 | |||
17/05/2024 | 12:09:52.518 | 12 | 131.88 | |
12 | 131.88 | |||
12 | 131.88 | |||
17/05/2024 | 12:04:59.249 | 5 | 131.88 | |
5 | 131.88 | |||
5 | 131.88 | |||
17/05/2024 | 11:49:56.185 | 21 | 131.98 | |
1 | 131.98 | |||
20 | 131.98 | |||
21 | 131.98 | |||
17/05/2024 | 11:34:01.563 | 19 | 131.98 | |
19 | 131.98 | |||
19 | 131.98 | |||
17/05/2024 | 11:26:59.409 | 15 | 131.98 | |
15 | 131.98 | |||
15 | 131.98 | |||
17/05/2024 | 11:22:08.181 | 20 | 131.24 | |
20 | 131.24 | |||
20 | 131.24 | |||
17/05/2024 | 11:10:07.682 | 10 | 131.98 | |
10 | 131.98 | |||
10 | 131.98 | |||
17/05/2024 | 11:07:03.130 | 23 | 131.10 | |
23 | 131.10 | |||
23 | 131.10 | |||
17/05/2024 | 11:06:40.857 | 77 | 131.10 | |
77 | 131.10 | |||
77 | 131.10 | |||
17/05/2024 | 10:54:16.433 | 10 | 131.98 | |
10 | 131.98 | |||
10 | 131.98 | |||
17/05/2024 | 10:43:19.830 | 25 | 131.64 | |
25 | 131.64 | |||
25 | 131.64 | |||
17/05/2024 | 10:41:19.753 | 9 | 131.98 | |
9 | 131.98 | |||
9 | 131.98 | |||
17/05/2024 | 10:39:54.873 | 1 | 131.98 | |
1 | 131.98 | |||
1 | 131.98 | |||
17/05/2024 | 10:31:06.792 | 10 | 131.88 | |
10 | 131.88 | |||
10 | 131.88 | |||
17/05/2024 | 10:30:00.165 | 77 | 131.60 | |
77 | 131.60 | |||
77 | 131.60 | |||
17/05/2024 | 10:28:13.465 | 5 | 131.32 | |
5 | 131.32 | |||
5 | 131.32 | |||
17/05/2024 | 10:20:42.939 | 2 | 131.92 | |
2 | 131.92 | |||
2 | 131.92 | |||
17/05/2024 | 10:20:31.321 | 44 | 131.92 | |
44 | 131.92 | |||
44 | 131.92 | |||
17/05/2024 | 10:20:20.756 | 96 | 131.72 | |
20 | 131.72 | |||
76 | 131.72 | |||
96 | 131.72 | |||
17/05/2024 | 10:15:44.558 | 19 | 130.74 | |
19 | 130.74 | |||
19 | 130.74 | |||
17/05/2024 | 10:12:44.032 | 8 | 130.60 | |
8 | 130.60 | |||
8 | 130.60 | |||
17/05/2024 | 09:53:06.820 | 4 | 131.72 | |
4 | 131.72 | |||
4 | 131.72 | |||
17/05/2024 | 09:50:08.452 | 8 | 130.78 | |
8 | 130.78 | |||
8 | 130.78 | |||
17/05/2024 | 09:40:36.800 | 4 | 131.72 | |
4 | 131.72 | |||
4 | 131.72 | |||
17/05/2024 | 09:37:35.829 | 17 | 130.90 | |
17 | 130.90 | |||
17 | 130.90 | |||
17/05/2024 | 09:34:17.970 | 1 | 131.72 | |
1 | 131.72 | |||
1 | 131.72 | |||
17/05/2024 | 09:30:21.792 | 89 | 130.90 | |
89 | 130.90 | |||
69 | 130.90 | |||
20 | 130.90 | |||
17/05/2024 | 09:30:13.523 | 1 | 130.90 | |
1 | 130.90 | |||
1 | 130.90 | |||
17/05/2024 | 09:20:47.389 | 1 | 131.74 | |
1 | 131.74 | |||
1 | 131.74 | |||
17/05/2024 | 09:16:34.755 | 10 | 130.90 | |
10 | 130.90 | |||
10 | 130.90 | |||
17/05/2024 | 09:06:14.312 | 5 | 131.74 | |
5 | 131.74 | |||
5 | 131.74 | |||
17/05/2024 | 09:05:27.112 | 20 | 131.66 | |
20 | 131.66 | |||
20 | 131.66 | |||
17/05/2024 | 09:03:50.878 | 6 | 131.78 | |
6 | 131.78 | |||
6 | 131.78 | |||
17/05/2024 | 09:02:26.440 | 14 | 130.90 | |
14 | 130.90 | |||
14 | 130.90 | |||
17/05/2024 | 09:01:04.861 | 97 | 130.90 | |
97 | 130.90 | |||
77 | 130.90 | |||
20 | 130.90 | |||
17/05/2024 | 08:54:41.030 | 2 | 131.80 | |
2 | 131.80 | |||
2 | 131.80 | |||
17/05/2024 | 08:52:31.142 | 15 | 131.80 | |
15 | 131.80 | |||
15 | 131.80 | |||
17/05/2024 | 08:51:17.506 | 3 | 131.80 | |
3 | 131.80 | |||
3 | 131.80 | |||
17/05/2024 | 08:50:01.825 | 35 | 131.80 | |
35 | 131.80 | |||
35 | 131.80 | |||
17/05/2024 | 08:47:47.593 | 2 | 131.80 | |
2 | 131.80 | |||
2 | 131.80 | |||
17/05/2024 | 08:42:01.101 | 25 | 131.80 | |
25 | 131.80 | |||
10 | 131.80 | |||
15 | 131.80 | |||
17/05/2024 | 08:39:07.434 | 200 | 131.20 | |
200 | 131.20 | |||
200 | 131.20 | |||
17/05/2024 | 08:39:06.863 | 38 | 131.20 | |
38 | 131.20 | |||
38 | 131.20 | |||
17/05/2024 | 08:30:51.415 | 40 | 130.64 | |
40 | 130.64 | |||
40 | 130.64 | |||
17/05/2024 | 08:28:17.332 | 10 | 130.64 | |
10 | 130.64 | |||
10 | 130.64 | |||
17/05/2024 | 08:24:56.675 | 15 | 131.20 | |
15 | 131.20 | |||
15 | 131.20 | |||
17/05/2024 | 08:08:55.995 | 20 | 130.62 | |
20 | 130.62 | |||
20 | 130.62 | |||
17/05/2024 | 08:07:04.723 | 16 | 131.00 | |
16 | 131.00 | |||
16 | 131.00 | |||
17/05/2024 | 08:04:27.169 | 2 | 130.40 | |
2 | 130.40 | |||
2 | 130.40 | |||
17/05/2024 | 08:03:38.843 | 150 | 130.60 | |
150 | 130.60 | |||
150 | 130.60 | |||
17/05/2024 | 08:03:38.450 | 43 | 130.60 | |
43 | 130.60 | |||
43 | 130.60 | |||
17/05/2024 | 08:02:17.551 | 2 | 130.22 | |
2 | 130.22 | |||
2 | 130.22 | |||
17/05/2024 | 08:02:17.416 | 215 | 130.22 | |
30 | 130.22 | |||
215 | 130.22 | |||
15 | 130.22 | |||
150 | 130.22 | |||
20 | 130.22 | |||
17/05/2024 | 08:02:01.860 | 113 | 131.00 | |
3 | 131.00 | |||
10 | 131.00 | |||
1 | 131.00 | |||
1 | 131.00 | |||
3 | 131.00 | |||
70 | 131.00 | |||
2 | 131.00 | |||
3 | 131.00 | |||
19 | 131.00 | |||
1 | 131.00 | |||
40 | 131.00 | |||
73 | 131.00 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00