Tradegate Exchange

MSCI Inc. Shares A

458.90

Date	Time	Volume	Order Volume	Price
16/05/2024	21:49:40.243	2		458.90
			2	458.90
			2	458.90
16/05/2024	21:48:57.029	2		459.00
			2	459.00
			2	459.00
16/05/2024	21:47:09.898	20		458.80
			20	458.80
			20	458.80
16/05/2024	21:44:08.563	3		459.30
			3	459.30
			3	459.30
16/05/2024	21:34:48.253	7		459.80
			7	459.80
			7	459.80
16/05/2024	21:25:32.297	5		459.80
			5	459.80
			5	459.80
16/05/2024	21:20:52.587	2		460.00
			2	460.00
			2	460.00
16/05/2024	21:02:58.553	2		459.10
			2	459.10
			2	459.10
16/05/2024	20:31:57.776	2		459.30
			2	459.30
			2	459.30
16/05/2024	20:31:08.183	4		458.10
			4	458.10
			4	458.10
16/05/2024	19:52:08.013	5		460.60
			5	460.60
			5	460.60
16/05/2024	19:44:50.430	1		460.70
			1	460.70
			1	460.70
16/05/2024	19:27:34.196	4		460.70
			4	460.70
			4	460.70
16/05/2024	18:52:56.298	7		460.50
			7	460.50
			7	460.50
16/05/2024	18:43:25.770	2		461.50
			2	461.50
			2	461.50
16/05/2024	18:30:45.673	7		462.00
			7	462.00
			7	462.00
16/05/2024	18:24:22.008	20		461.70
			20	461.70
			20	461.70
16/05/2024	18:22:54.220	25		461.50
			25	461.50
			25	461.50
16/05/2024	18:08:44.217	8		461.30
			8	461.30
			8	461.30
16/05/2024	17:56:55.302	13		462.70
			13	462.70
			13	462.70
16/05/2024	17:56:04.713	27		462.70
			27	462.70
			27	462.70
16/05/2024	17:51:52.360	5		461.80
			5	461.80
			5	461.80
16/05/2024	17:51:33.885	1		461.80
			1	461.80
			1	461.80
16/05/2024	17:47:46.934	5		461.70
			5	461.70
			5	461.70
16/05/2024	17:25:48.933	10		460.70
			10	460.70
			10	460.70
16/05/2024	17:10:44.832	1		463.30
			1	463.30
			1	463.30
16/05/2024	17:09:44.679	1		462.90
			1	462.90
			1	462.90
16/05/2024	17:06:35.182	10		462.80
			10	462.80
			10	462.80
16/05/2024	17:06:35.031	3		462.80
			3	462.80
			3	462.80
16/05/2024	17:05:53.022	1		462.20
			1	462.20
			1	462.20
16/05/2024	17:04:31.426	6		460.80
			6	460.80
			6	460.80
16/05/2024	16:58:14.472	15		460.10
			15	460.10
			15	460.10
16/05/2024	16:54:50.387	25		459.10
			25	459.10
			25	459.10
16/05/2024	16:51:00.447	2		460.00
			2	460.00
			2	460.00
16/05/2024	16:47:24.535	10		460.00
			10	460.00
			10	460.00
16/05/2024	16:35:30.445	20		459.50
			20	459.50
			20	459.50
16/05/2024	16:29:51.731	3		457.80
			3	457.80
			3	457.80
16/05/2024	16:20:48.814	2		455.70
			2	455.70
			2	455.70
16/05/2024	16:17:45.772	13		456.20
			13	456.20
			13	456.20
16/05/2024	16:06:51.305	22		455.00
			22	455.00
			22	455.00
16/05/2024	15:58:30.262	250		453.40
			250	453.40
			250	453.40
16/05/2024	15:58:20.482	20		453.40
			20	453.40
			20	453.40
16/05/2024	15:58:14.587	20		453.40
			20	453.40
			20	453.40
16/05/2024	15:58:08.844	20		453.40
			20	453.40
			20	453.40
16/05/2024	15:58:03.454	20		453.40
			20	453.40
			20	453.40
16/05/2024	15:51:40.659	1		452.90
			1	452.90
			1	452.90
16/05/2024	15:51:22.684	2		451.00
			2	451.00
			2	451.00
16/05/2024	15:41:46.580	2		452.90
			2	452.90
			2	452.90
16/05/2024	15:34:51.919	7		452.70
			7	452.70
			7	452.70
16/05/2024	15:32:45.253	50		452.30
			50	452.30
			50	452.30
16/05/2024	15:24:24.388	20		450.60
			20	450.60
			20	450.60
16/05/2024	15:01:51.892	9		451.60
			9	451.60
			9	451.60
16/05/2024	14:59:50.398	40		451.60
			40	451.60
			40	451.60
16/05/2024	14:25:25.013	5		451.50
			5	451.50
			5	451.50
16/05/2024	14:22:48.654	9		450.10
			9	450.10
			9	450.10
16/05/2024	14:22:35.670	12		450.10
			12	450.10
			12	450.10
16/05/2024	14:22:28.193	12		450.10
			12	450.10
			12	450.10
16/05/2024	14:10:39.694	18		451.50
			18	451.50
			18	451.50
16/05/2024	14:01:05.250	5		449.40
			5	449.40
			5	449.40
16/05/2024	13:22:10.244	10		450.50
			10	450.50
			10	450.50
16/05/2024	13:18:44.329	2		450.50
			2	450.50
			2	450.50
16/05/2024	13:17:53.892	4		450.50
			4	450.50
			4	450.50
16/05/2024	13:09:25.044	5		450.50
			5	450.50
			5	450.50
16/05/2024	13:07:44.784	4		450.90
			4	450.90
			4	450.90
16/05/2024	12:36:19.021	1		448.60
			1	448.60
			1	448.60
16/05/2024	12:35:48.438	3		448.60
			3	448.60
			3	448.60
16/05/2024	12:25:38.669	1		448.60
			1	448.60
			1	448.60
16/05/2024	12:05:26.816	2		450.60
			2	450.60
			2	450.60
16/05/2024	11:51:25.885	5		450.50
			5	450.50
			5	450.50
16/05/2024	11:51:19.655	45		450.50
			45	450.50
			45	450.50
16/05/2024	11:30:35.070	3		450.50
			3	450.50
			3	450.50
16/05/2024	11:24:17.417	5		450.60
			5	450.60
			5	450.60
16/05/2024	10:46:53.388	5		450.90
			5	450.90
			5	450.90
16/05/2024	10:30:10.396	3		450.80
			3	450.80
			3	450.80
16/05/2024	10:28:45.891	1		450.80
			1	450.80
			1	450.80
16/05/2024	10:08:25.240	1		450.50
			1	450.50
			1	450.50
16/05/2024	09:45:41.346	1		450.50
			1	450.50
			1	450.50
16/05/2024	09:45:12.763	5		448.60
			5	448.60
			5	448.60
16/05/2024	09:34:19.391	1		450.60
			1	450.60
			1	450.60
16/05/2024	09:30:19.281	1		448.60
			1	448.60
			1	448.60
16/05/2024	09:04:20.980	11		450.60
			11	450.60
			11	450.60
16/05/2024	08:38:34.205	2		450.10
			2	450.10
			2	450.10
16/05/2024	08:35:32.518	1		450.00
			1	450.00
			1	450.00
16/05/2024	08:21:55.051	25		447.90
			25	447.90
			25	447.90
16/05/2024	08:21:40.103	45		448.50
			45	448.50
			45	448.50
16/05/2024	08:09:09.105	2		448.50
			2	448.50
			2	448.50
16/05/2024	08:00:02.399	1		448.70
			1	448.70
			1	448.70

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 24.93 / Ask: 25.235
Volume: 569 547
-29.90%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice