Tradegate Exchange

Microsoft Corp.

1405

1232

379.65

Date	Time	Volume	Order Volume	Price
16/08/2024	21:59:03.841	10		379.65
			10	379.65
			10	379.65
16/08/2024	21:57:54.223	9		379.70
			9	379.70
			9	379.70
16/08/2024	21:55:54.791	10		379.80
			10	379.80
			10	379.80
16/08/2024	21:55:00.105	3		379.75
			3	379.75
			3	379.75
16/08/2024	21:52:50.262	15		379.85
			15	379.85
			15	379.85
16/08/2024	21:52:08.654	5		379.75
			5	379.75
			5	379.75
16/08/2024	21:50:28.984	11		379.70
			11	379.70
			11	379.70
16/08/2024	21:49:18.301	53		379.75
			53	379.75
			53	379.75
16/08/2024	21:48:26.803	18		379.55
			18	379.55
			18	379.55
16/08/2024	21:47:37.155	10		379.55
			10	379.55
			10	379.55
16/08/2024	21:47:14.272	25		379.60
			25	379.60
			25	379.60
16/08/2024	21:46:27.013	10		379.70
			10	379.70
			10	379.70
16/08/2024	21:45:29.664	5		379.85
			5	379.85
			5	379.85
16/08/2024	21:44:40.606	6		379.70
			6	379.70
			6	379.70
16/08/2024	21:44:32.574	131		379.85
			131	379.85
			131	379.85
16/08/2024	21:44:26.069	6		379.85
			6	379.85
			6	379.85
16/08/2024	21:44:10.350	39		379.90
			14	379.90
			39	379.90
			25	379.90
16/08/2024	21:43:59.495	5		380.00
			5	380.00
			5	380.00
16/08/2024	21:43:41.196	1		380.00
			1	380.00
			1	380.00
16/08/2024	21:43:10.549	10		380.00
			10	380.00
			10	380.00
16/08/2024	21:42:20.632	5		380.05
			5	380.05
			5	380.05
16/08/2024	21:39:18.126	5		380.25
			5	380.25
			5	380.25
16/08/2024	21:37:05.006	5		380.35
			5	380.35
			5	380.35
16/08/2024	21:36:14.746	5		380.35
			5	380.35
			5	380.35
16/08/2024	21:36:01.440	5		380.40
			5	380.40
			5	380.40
16/08/2024	21:32:07.914	8		380.30
			8	380.30
			8	380.30
16/08/2024	21:31:48.696	52		380.30
			52	380.30
			52	380.30
16/08/2024	21:28:29.610	17		380.05
			17	380.05
			17	380.05
16/08/2024	21:28:09.898	4		380.20
			4	380.20
			4	380.20
16/08/2024	21:27:10.741	7		380.20
			7	380.20
			7	380.20
16/08/2024	21:26:39.395	3		380.20
			3	380.20
			3	380.20
16/08/2024	21:25:26.691	5		380.10
			5	380.10
			5	380.10
16/08/2024	21:24:40.475	13		380.20
			13	380.20
			13	380.20
16/08/2024	21:24:31.191	200		380.15
			200	380.15
			200	380.15
16/08/2024	21:22:40.640	81		380.20
			81	380.20
			81	380.20
16/08/2024	21:19:48.253	26		380.20
			26	380.20
			26	380.20
16/08/2024	21:17:51.990	7		380.25
			7	380.25
			7	380.25
16/08/2024	21:16:19.723	6		380.05
			6	380.05
			6	380.05
16/08/2024	21:11:54.627	5		380.15
			5	380.15
			5	380.15
16/08/2024	21:11:04.102	6		379.95
			6	379.95
			6	379.95
16/08/2024	21:09:17.006	5		380.10
			5	380.10
			5	380.10
16/08/2024	21:08:55.103	53		380.10
			53	380.10
			53	380.10
16/08/2024	21:02:32.096	1		380.05
			1	380.05
			1	380.05
16/08/2024	21:00:33.335	3		380.15
			3	380.15
			3	380.15
16/08/2024	21:00:06.317	2		380.05
			2	380.05
			2	380.05
16/08/2024	20:56:40.798	1		380.30
			1	380.30
			1	380.30
16/08/2024	20:52:46.879	1		380.05
			1	380.05
			1	380.05
16/08/2024	20:51:45.908	4		380.10
			4	380.10
			4	380.10
16/08/2024	20:48:40.577	8		380.00
			8	380.00
			8	380.00
16/08/2024	20:48:20.709	72		380.00
			11	380.00
			10	380.00
			33	380.00
			4	380.00
			8	380.00
			5	380.00
			72	380.00
			1	380.00
16/08/2024	20:44:55.412	10		380.05
			10	380.05
			10	380.05
16/08/2024	20:41:05.270	1		380.50
			1	380.50
			1	380.50
16/08/2024	20:39:38.621	10		380.65
			10	380.65
			10	380.65
16/08/2024	20:39:07.166	10		380.40
			10	380.40
			10	380.40
16/08/2024	20:38:25.852	50		380.55
			50	380.55
			50	380.55
16/08/2024	20:38:17.462	4		380.50
			4	380.50
			4	380.50
16/08/2024	20:38:04.743	2		380.60
			2	380.60
			2	380.60
16/08/2024	20:34:02.389	6		380.45
			6	380.45
			6	380.45
16/08/2024	20:33:36.529	2		380.45
			2	380.45
			2	380.45
16/08/2024	20:30:39.230	30		380.30
			30	380.30
			30	380.30
16/08/2024	20:29:38.463	47		380.30
			47	380.30
			47	380.30
16/08/2024	20:26:25.099	1		380.25
			1	380.25
			1	380.25
16/08/2024	20:23:30.942	6		380.25
			6	380.25
			6	380.25
16/08/2024	20:23:29.284	2		380.25
			2	380.25
			2	380.25
16/08/2024	20:21:00.090	1		380.15
			1	380.15
			1	380.15
16/08/2024	20:19:20.845	3		380.25
			3	380.25
			3	380.25
16/08/2024	20:19:12.399	2		380.20
			2	380.20
			2	380.20
16/08/2024	20:16:31.360	1		380.25
			1	380.25
			1	380.25
16/08/2024	20:15:00.624	3		380.15
			3	380.15
			3	380.15
16/08/2024	20:14:17.114	26		380.10
			26	380.10
			26	380.10
16/08/2024	20:13:38.599	15		380.10
			15	380.10
			15	380.10
16/08/2024	20:12:44.415	3		380.15
			3	380.15
			3	380.15
16/08/2024	20:12:40.735	10		380.25
			10	380.25
			10	380.25
16/08/2024	20:10:32.236	1		380.15
			1	380.15
			1	380.15
16/08/2024	20:10:19.430	1		380.05
			1	380.05
			1	380.05
16/08/2024	20:10:12.867	80		380.05
			80	380.05
			80	380.05
16/08/2024	20:10:00.815	7		380.05
			7	380.05
			7	380.05
16/08/2024	20:09:50.621	3		380.10
			3	380.10
			3	380.10
16/08/2024	20:08:53.319	40		380.20
			40	380.20
			40	380.20
16/08/2024	20:08:08.190	17		380.15
			17	380.15
			17	380.15
16/08/2024	20:01:15.560	15		380.40
			15	380.40
			15	380.40
16/08/2024	19:58:50.055	14		380.55
			14	380.55
			14	380.55
16/08/2024	19:56:09.119	2		380.20
			2	380.20
			2	380.20
16/08/2024	19:55:43.034	100		380.20
			100	380.20
			100	380.20
16/08/2024	19:55:34.268	30		380.30
			30	380.30
			30	380.30
16/08/2024	19:54:53.813	10		380.10
			10	380.10
			10	380.10
16/08/2024	19:52:50.777	1		380.30
			1	380.30
			1	380.30
16/08/2024	19:52:49.665	6		380.30
			6	380.30
			6	380.30
16/08/2024	19:52:23.514	12		380.30
			12	380.30
			12	380.30
16/08/2024	19:51:08.795	1		380.20
			1	380.20
			1	380.20
16/08/2024	19:51:05.048	2		380.30
			2	380.30
			2	380.30
16/08/2024	19:49:59.067	5		380.40
			5	380.40
			5	380.40
16/08/2024	19:48:40.532	5		380.55
			5	380.55
			5	380.55
16/08/2024	19:46:14.233	45		380.70
			45	380.70
			45	380.70
16/08/2024	19:45:52.122	1		380.80
			1	380.80
			1	380.80
16/08/2024	19:43:57.386	2		380.70
			2	380.70
			2	380.70
16/08/2024	19:41:48.844	1		380.80
			1	380.80
			1	380.80
16/08/2024	19:41:32.008	27		380.85
			27	380.85
			27	380.85
16/08/2024	19:41:20.021	10		380.90
			10	380.90
			10	380.90
16/08/2024	19:35:10.212	1		380.95
			1	380.95
			1	380.95
16/08/2024	19:31:02.237	1		381.15
			1	381.15
			1	381.15
16/08/2024	19:30:50.428	2		381.00
			2	381.00
			2	381.00
16/08/2024	19:30:44.669	6		381.15
			6	381.15
			6	381.15
16/08/2024	19:28:39.653	15		381.10
			15	381.10
			15	381.10
16/08/2024	19:26:48.131	20		381.00
			20	381.00
			20	381.00
16/08/2024	19:25:10.553	10		381.25
			10	381.25
			10	381.25
16/08/2024	19:21:14.722	20		381.15
			20	381.15
			20	381.15
16/08/2024	19:21:06.180	5		381.00
			5	381.00
			5	381.00
16/08/2024	19:20:44.509	3		381.20
			3	381.20
			3	381.20
16/08/2024	19:18:02.330	3		380.90
			3	380.90
			3	380.90
16/08/2024	19:17:31.429	1		381.05
			1	381.05
			1	381.05
16/08/2024	19:16:57.090	2		381.05
			2	381.05
			2	381.05
16/08/2024	19:15:05.892	2		381.00
			2	381.00
			2	381.00
16/08/2024	19:13:16.349	25		380.95
			25	380.95
			25	380.95
16/08/2024	19:12:16.609	2		380.80
			2	380.80
			2	380.80
16/08/2024	19:11:18.288	4		381.00
			4	381.00
			4	381.00
16/08/2024	19:03:58.396	130		381.10
			130	381.10
			130	381.10
16/08/2024	19:03:20.144	5		381.25
			5	381.25
			5	381.25
16/08/2024	19:02:35.145	6		381.20
			6	381.20
			6	381.20
16/08/2024	19:01:12.447	1		381.30
			1	381.30
			1	381.30
16/08/2024	18:58:17.475	7		381.25
			7	381.25
			7	381.25
16/08/2024	18:57:32.705	9		381.15
			9	381.15
			9	381.15
16/08/2024	18:55:22.631	30		381.00
			30	381.00
			30	381.00
16/08/2024	18:54:37.530	10		381.00
			10	381.00
			10	381.00
16/08/2024	18:52:51.480	80		381.10
			80	381.10
			80	381.10
16/08/2024	18:52:48.944	6		381.20
			6	381.20
			6	381.20
16/08/2024	18:51:35.344	12		381.10
			12	381.10
			12	381.10
16/08/2024	18:43:28.677	5		381.00
			5	381.00
			5	381.00
16/08/2024	18:42:55.385	8		381.00
			8	381.00
			8	381.00
16/08/2024	18:42:43.631	10		381.05
			10	381.05
			10	381.05
16/08/2024	18:37:59.773	2		381.15
			2	381.15
			2	381.15
16/08/2024	18:37:42.944	1		381.20
			1	381.20
			1	381.20
16/08/2024	18:34:11.790	2		381.15
			2	381.15
			2	381.15
16/08/2024	18:33:37.285	3		381.00
			3	381.00
			3	381.00
16/08/2024	18:31:12.194	5		381.00
			5	381.00
			5	381.00
16/08/2024	18:31:04.350	12		381.05
			12	381.05
			12	381.05
16/08/2024	18:28:52.693	3		381.05
			3	381.05
			3	381.05
16/08/2024	18:27:06.314	20		380.80
			20	380.80
			20	380.80
16/08/2024	18:26:35.945	10		380.90
			10	380.90
			10	380.90
16/08/2024	18:26:19.428	2		380.95
			2	380.95
			2	380.95
16/08/2024	18:24:51.059	3		381.30
			3	381.30
			3	381.30
16/08/2024	18:15:17.424	1		380.80
			1	380.80
			1	380.80
16/08/2024	18:15:02.608	1		380.75
			1	380.75
			1	380.75
16/08/2024	18:14:21.722	7		380.60
			7	380.60
			7	380.60
16/08/2024	18:14:09.930	4		380.70
			4	380.70
			4	380.70
16/08/2024	18:13:44.134	20		380.75
			20	380.75
			20	380.75
16/08/2024	18:13:30.454	2		380.75
			2	380.75
			2	380.75
16/08/2024	18:12:21.550	5		380.60
			5	380.60
			5	380.60
16/08/2024	18:09:26.514	10		380.40
			10	380.40
			10	380.40
16/08/2024	18:09:01.973	6		380.60
			6	380.60
			6	380.60
16/08/2024	18:05:05.562	3		380.40
			3	380.40
			3	380.40
16/08/2024	18:02:04.824	4		380.60
			4	380.60
			4	380.60
16/08/2024	18:02:01.027	30		380.50
			30	380.50
			30	380.50
16/08/2024	18:00:38.247	10		380.55
			10	380.55
			10	380.55
16/08/2024	17:59:45.758	10		380.85
			10	380.85
			10	380.85
16/08/2024	17:59:44.245	4		380.85
			4	380.85
			4	380.85
16/08/2024	17:59:15.129	10		380.85
			10	380.85
			10	380.85
16/08/2024	17:57:14.826	4		380.75
			4	380.75
			4	380.75
16/08/2024	17:56:46.628	7		380.75
			7	380.75
			7	380.75
16/08/2024	17:56:15.386	2		380.70
			2	380.70
			2	380.70
16/08/2024	17:55:50.566	22		380.75
			22	380.75
			22	380.75
16/08/2024	17:55:49.348	26		380.75
			26	380.75
			26	380.75
16/08/2024	17:55:13.881	68		380.80
			68	380.80
			68	380.80
16/08/2024	17:54:54.660	5		380.75
			5	380.75
			5	380.75
16/08/2024	17:54:20.927	1		380.70
			1	380.70
			1	380.70
16/08/2024	17:54:01.002	3		380.70
			3	380.70
			3	380.70
16/08/2024	17:53:47.548	10		380.80
			10	380.80
			10	380.80
16/08/2024	17:53:30.158	6		380.80
			6	380.80
			6	380.80
16/08/2024	17:51:59.343	2		380.80
			2	380.80
			2	380.80
16/08/2024	17:50:59.563	25		380.50
			25	380.50
			25	380.50
16/08/2024	17:50:51.147	100		380.70
			100	380.70
			100	380.70
16/08/2024	17:50:22.711	9		380.85
			9	380.85
			9	380.85
16/08/2024	17:48:42.647	10		380.75
			10	380.75
			10	380.75
16/08/2024	17:48:18.140	50		380.90
			50	380.90
			50	380.90
16/08/2024	17:48:11.602	2		380.90
			2	380.90
			2	380.90
16/08/2024	17:47:50.449	4		381.00
			4	381.00
			4	381.00
16/08/2024	17:46:20.610	10		380.80
			10	380.80
			10	380.80
16/08/2024	17:45:08.216	3		380.75
			3	380.75
			3	380.75
16/08/2024	17:43:49.223	20		380.85
			20	380.85
			20	380.85
16/08/2024	17:43:00.713	10		380.80
			10	380.80
			10	380.80
16/08/2024	17:41:13.896	30		380.85
			30	380.85
			30	380.85
16/08/2024	17:41:12.567	15		380.85
			15	380.85
			15	380.85
16/08/2024	17:39:08.088	40		380.45
			40	380.45
			40	380.45
16/08/2024	17:38:23.341	4		380.25
			4	380.25
			4	380.25
16/08/2024	17:38:13.983	15		380.45
			15	380.45
			15	380.45
16/08/2024	17:37:51.328	10		380.35
			10	380.35
			10	380.35
16/08/2024	17:37:44.860	10		380.30
			10	380.30
			10	380.30
16/08/2024	17:36:54.571	2		380.20
			2	380.20
			2	380.20
16/08/2024	17:33:51.534	37		379.90
			37	379.90
			37	379.90
16/08/2024	17:33:16.609	10		380.00
			10	380.00
			10	380.00
16/08/2024	17:32:51.598	1		380.10
			1	380.10
			1	380.10
16/08/2024	17:32:30.430	3		380.10
			3	380.10
			3	380.10
16/08/2024	17:32:20.245	50		380.10
			50	380.10
			50	380.10
16/08/2024	17:31:53.816	10		380.10
			10	380.10
			10	380.10
16/08/2024	17:31:11.302	25		380.10
			25	380.10
			25	380.10
16/08/2024	17:28:41.694	2		380.20
			2	380.20
			2	380.20
16/08/2024	17:27:46.640	50		380.35
			50	380.35
			50	380.35
16/08/2024	17:27:21.540	10		380.20
			10	380.20
			10	380.20
16/08/2024	17:26:57.218	1		380.25
			1	380.25
			1	380.25
16/08/2024	17:26:54.205	46		380.25
			46	380.25
			46	380.25
16/08/2024	17:25:18.665	28		380.40
			28	380.40
			28	380.40
16/08/2024	17:24:44.866	140		380.55
			140	380.55
			140	380.55
16/08/2024	17:23:51.641	3		380.60
			3	380.60
			3	380.60
16/08/2024	17:23:45.472	10		380.60
			10	380.60
			10	380.60
16/08/2024	17:23:24.617	10		380.60
			10	380.60
			10	380.60
16/08/2024	17:22:25.421	3		380.30
			3	380.30
			3	380.30
16/08/2024	17:21:57.521	65		380.25
			65	380.25
			65	380.25
16/08/2024	17:21:57.392	32		380.35
			32	380.35
			32	380.35
16/08/2024	17:20:59.709	8		380.00
			8	380.00
			8	380.00
16/08/2024	17:20:38.223	3		379.90
			3	379.90
			3	379.90
16/08/2024	17:19:54.267	20		380.00
			20	380.00
			20	380.00
16/08/2024	17:19:46.480	27		379.95
			27	379.95
			27	379.95
16/08/2024	17:19:19.403	4		379.90
			4	379.90
			4	379.90
16/08/2024	17:18:36.366	7		379.85
			7	379.85
			7	379.85
16/08/2024	17:18:05.953	11		379.85
			11	379.85
			11	379.85
16/08/2024	17:17:54.224	15		379.80
			15	379.80
			15	379.80
16/08/2024	17:17:34.041	2		379.80
			2	379.80
			2	379.80
16/08/2024	17:16:21.855	5		379.95
			5	379.95
			5	379.95
16/08/2024	17:15:44.425	14		379.85
			14	379.85
			14	379.85
16/08/2024	17:15:20.618	27		379.85
			27	379.85
			27	379.85
16/08/2024	17:15:19.800	20		379.95
			20	379.95
			20	379.95
16/08/2024	17:13:18.463	2		379.90
			2	379.90
			2	379.90
16/08/2024	17:13:05.134	10		379.80
			10	379.80
			10	379.80
16/08/2024	17:12:09.777	1		379.90
			1	379.90
			1	379.90
16/08/2024	17:12:05.524	100		379.80
			100	379.80
			100	379.80
16/08/2024	17:11:54.601	5		379.80
			5	379.80
			5	379.80
16/08/2024	17:11:49.429	4		379.90
			4	379.90
			4	379.90
16/08/2024	17:10:59.808	2		379.65
			2	379.65
			2	379.65
16/08/2024	17:10:30.616	2		379.60
			2	379.60
			2	379.60
16/08/2024	17:10:22.784	12		379.70
			12	379.70
			12	379.70
16/08/2024	17:10:13.534	25		379.85
			25	379.85
			25	379.85
16/08/2024	17:09:53.290	10		379.95
			10	379.95
			10	379.95
16/08/2024	17:09:46.963	15		379.95
			15	379.95
			15	379.95
16/08/2024	17:09:32.915	5		379.85
			5	379.85
			5	379.85
16/08/2024	17:09:16.618	10		379.95
			10	379.95
			10	379.95
16/08/2024	17:08:28.411	42		379.90
			42	379.90
			42	379.90
16/08/2024	17:08:17.977	21		380.00
			21	380.00
			21	380.00
16/08/2024	17:07:58.348	2		379.95
			2	379.95
			2	379.95
16/08/2024	17:07:55.089	10		379.80
			10	379.80
			10	379.80
16/08/2024	17:07:28.780	1		379.70
			1	379.70
			1	379.70
16/08/2024	17:06:55.523	20		379.75
			20	379.75
			20	379.75
16/08/2024	17:06:46.390	1		379.85
			1	379.85
			1	379.85
16/08/2024	17:06:46.119	3		379.85
			3	379.85
			3	379.85
16/08/2024	17:05:35.135	35		380.00
			35	380.00
			30	380.00
			5	380.00
16/08/2024	17:05:26.679	200		380.20
			200	380.20
			200	380.20
16/08/2024	17:04:13.361	110		380.10
			110	380.10
			110	380.10
16/08/2024	17:01:46.603	4		380.15
			4	380.15
			4	380.15
16/08/2024	17:00:47.840	94		380.20
			94	380.20
			94	380.20
16/08/2024	16:58:55.230	2		379.95
			2	379.95
			2	379.95
16/08/2024	16:58:07.415	50		379.90
			50	379.90
			50	379.90
16/08/2024	16:57:41.088	50		379.95
			50	379.95
			50	379.95
16/08/2024	16:56:17.171	14		380.10
			14	380.10
			14	380.10
16/08/2024	16:56:06.968	8		380.25
			8	380.25
			8	380.25
16/08/2024	16:52:40.291	2		380.60
			2	380.60
			2	380.60
16/08/2024	16:51:02.443	365		380.05
			365	380.05
			365	380.05
16/08/2024	16:50:53.182	20		380.15
			20	380.15
			20	380.15
16/08/2024	16:49:36.834	7		380.10
			7	380.10
			7	380.10
16/08/2024	16:49:30.102	15		380.00
			15	380.00
			15	380.00
16/08/2024	16:49:20.775	1		380.10
			1	380.10
			1	380.10
16/08/2024	16:46:56.707	15		380.80
			15	380.80
			15	380.80
16/08/2024	16:45:36.239	60		380.75
			60	380.75
			60	380.75
16/08/2024	16:45:17.482	14		380.90
			14	380.90
			14	380.90
16/08/2024	16:44:25.355	1		380.70
			1	380.70
			1	380.70
16/08/2024	16:42:35.172	1		380.35
			1	380.35
			1	380.35
16/08/2024	16:42:07.492	2		380.35
			2	380.35
			2	380.35
16/08/2024	16:41:02.979	3		380.30
			3	380.30
			3	380.30
16/08/2024	16:40:44.224	50		380.40
			50	380.40
			50	380.40
16/08/2024	16:39:47.552	13		380.65
			13	380.65
			13	380.65
16/08/2024	16:38:57.488	8		380.70
			8	380.70
			8	380.70
16/08/2024	16:38:47.068	20		380.80
			20	380.80
			20	380.80
16/08/2024	16:38:10.036	100		380.50
			100	380.50
			100	380.50
16/08/2024	16:38:02.207	7		380.45
			7	380.45
			7	380.45
16/08/2024	16:37:12.425	7		380.60
			7	380.60
			7	380.60
16/08/2024	16:36:09.754	40		380.50
			40	380.50
			40	380.50
16/08/2024	16:36:09.626	10		380.50
			10	380.50
			10	380.50
16/08/2024	16:35:48.581	45		380.55
			45	380.55
			45	380.55
16/08/2024	16:35:17.115	12		380.35
			12	380.35
			12	380.35
16/08/2024	16:35:12.651	45		380.40
			45	380.40
			45	380.40
16/08/2024	16:34:33.814	5		380.35
			5	380.35
			5	380.35
16/08/2024	16:33:47.959	11		380.00
			11	380.00
			11	380.00
16/08/2024	16:33:40.047	10		380.10
			10	380.10
			10	380.10
16/08/2024	16:33:38.005	5		380.20
			5	380.20
			5	380.20
16/08/2024	16:33:29.927	6		380.00
			6	380.00
			6	380.00
16/08/2024	16:33:14.146	8		380.00
			8	380.00
			8	380.00
16/08/2024	16:33:07.704	64		380.10
			64	380.10
			64	380.10
16/08/2024	16:32:44.610	2		380.05
			2	380.05
			2	380.05
16/08/2024	16:32:07.889	36		380.25
			36	380.25
			36	380.25
16/08/2024	16:31:47.992	2		380.30
			2	380.30
			2	380.30
16/08/2024	16:29:56.144	14		380.30
			14	380.30
			14	380.30
16/08/2024	16:28:36.678	20		380.65
			20	380.65
			20	380.65
16/08/2024	16:28:27.147	30		380.60
			30	380.60
			30	380.60
16/08/2024	16:28:08.989	10		380.55
			10	380.55
			10	380.55
16/08/2024	16:27:35.383	10		380.50
			10	380.50
			10	380.50
16/08/2024	16:27:29.173	85		380.60
			85	380.60
			85	380.60
16/08/2024	16:27:26.725	20		380.60
			20	380.60
			20	380.60
16/08/2024	16:26:02.026	23		380.70
			23	380.70
			23	380.70
16/08/2024	16:25:37.649	100		380.75
			100	380.75
			100	380.75
16/08/2024	16:25:09.829	18		380.80
			18	380.80
			18	380.80
16/08/2024	16:24:44.088	37		380.90
			37	380.90
			37	380.90
16/08/2024	16:24:28.758	3		381.00
			3	381.00
			3	381.00
16/08/2024	16:24:17.308	13		381.05
			13	381.05
			13	381.05
16/08/2024	16:24:02.590	3		380.95
			3	380.95
			3	380.95
16/08/2024	16:23:03.856	30		380.90
			30	380.90
			30	380.90
16/08/2024	16:22:27.342	200		380.80
			200	380.80
			200	380.80
16/08/2024	16:22:26.926	80		380.80
			80	380.80
			80	380.80
16/08/2024	16:22:22.731	300		380.85
			300	380.85
			300	380.85
16/08/2024	16:21:54.919	2		381.05
			2	381.05
			2	381.05
16/08/2024	16:21:53.885	30		380.95
			30	380.95
			30	380.95
16/08/2024	16:20:40.672	10		380.95
			10	380.95
			10	380.95
16/08/2024	16:19:39.033	3		381.00
			3	381.00
			3	381.00
16/08/2024	16:18:19.522	2		380.65
			2	380.65
			2	380.65
16/08/2024	16:18:09.126	100		380.70
			100	380.70
			100	380.70
16/08/2024	16:17:28.766	2		380.65
			2	380.65
			2	380.65
16/08/2024	16:16:08.884	1		380.65
			1	380.65
			1	380.65
16/08/2024	16:16:05.149	73		380.55
			73	380.55
			73	380.55
16/08/2024	16:15:59.918	10		380.75
			10	380.75
			10	380.75
16/08/2024	16:15:36.671	3		380.60
			3	380.60
			3	380.60
16/08/2024	16:15:29.743	54		380.85
			54	380.85
			54	380.85
16/08/2024	16:15:19.479	2		380.75
			2	380.75
			2	380.75
16/08/2024	16:14:43.156	1		380.60
			1	380.60
			1	380.60
16/08/2024	16:13:23.224	2		380.55
			2	380.55
			2	380.55
16/08/2024	16:13:16.198	5		380.55
			5	380.55
			5	380.55
16/08/2024	16:13:09.428	1		380.55
			1	380.55
			1	380.55
16/08/2024	16:12:59.840	3		380.75
			3	380.75
			3	380.75
16/08/2024	16:12:44.905	2		380.60
			2	380.60
			2	380.60
16/08/2024	16:12:43.056	8		380.60
			8	380.60
			8	380.60
16/08/2024	16:12:42.863	4		380.60
			4	380.60
			4	380.60
16/08/2024	16:12:35.462	8		380.50
			8	380.50
			8	380.50
16/08/2024	16:12:32.853	10		380.50
			10	380.50
			10	380.50
16/08/2024	16:12:04.939	45		380.80
			45	380.80
			45	380.80
16/08/2024	16:11:34.345	2		380.75
			2	380.75
			2	380.75

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

Nvidia Corp.

Bid: 112.80 / Ask: 113.00
Volume: 1 027 660
+0.93%

Top 5 Turnover

Realtime Quotes
Last Update:
16/08/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice