Take-Two Interactive Softw.Inc

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)