Tradegate Exchange

Microsoft Corp.

1214

1135

382.35

Date	Time	Volume	Order Volume	Price
15/08/2024	18:12:46.994	1		382.35
			1	382.35
			1	382.35
15/08/2024	18:12:26.582	20		382.55
			20	382.55
			20	382.55
15/08/2024	18:11:35.377	27		382.55
			27	382.55
			27	382.55
15/08/2024	18:11:29.127	4		382.55
			4	382.55
			4	382.55
15/08/2024	18:11:14.396	1		382.55
			1	382.55
			1	382.55
15/08/2024	18:10:16.305	26		382.60
			26	382.60
			26	382.60
15/08/2024	18:09:41.910	54		382.50
			54	382.50
			54	382.50
15/08/2024	18:08:56.182	50		382.50
			50	382.50
			50	382.50
15/08/2024	18:08:41.558	6		382.60
			6	382.60
			6	382.60
15/08/2024	18:08:13.964	14		382.45
			14	382.45
			14	382.45
15/08/2024	18:06:52.007	5		382.45
			5	382.45
			5	382.45
15/08/2024	18:06:41.584	8		382.40
			8	382.40
			8	382.40
15/08/2024	18:04:25.594	1		382.30
			1	382.30
			1	382.30
15/08/2024	18:02:42.189	8		382.10
			8	382.10
			8	382.10
15/08/2024	18:02:03.510	15		382.15
			15	382.15
			15	382.15
15/08/2024	18:01:52.203	5		382.20
			5	382.20
			5	382.20
15/08/2024	18:01:24.264	3		381.95
			3	381.95
			3	381.95
15/08/2024	17:59:55.365	22		382.05
			22	382.05
			22	382.05
15/08/2024	17:58:30.940	9		382.05
			9	382.05
			9	382.05
15/08/2024	17:58:19.607	1		382.15
			1	382.15
			1	382.15
15/08/2024	17:57:56.658	15		382.20
			15	382.20
			15	382.20
15/08/2024	17:57:37.313	3		382.30
			3	382.30
			3	382.30
15/08/2024	17:57:14.767	20		382.30
			20	382.30
			20	382.30
15/08/2024	17:56:57.709	6		382.30
			6	382.30
			6	382.30
15/08/2024	17:55:02.389	2		382.35
			2	382.35
			2	382.35
15/08/2024	17:54:40.042	4		382.35
			4	382.35
			4	382.35
15/08/2024	17:54:09.683	10		382.35
			10	382.35
			10	382.35
15/08/2024	17:53:58.682	5		382.20
			5	382.20
			5	382.20
15/08/2024	17:53:33.887	3		382.15
			3	382.15
			3	382.15
15/08/2024	17:52:50.232	5		382.20
			5	382.20
			5	382.20
15/08/2024	17:52:47.459	15		382.15
			15	382.15
			15	382.15
15/08/2024	17:52:13.332	6		382.30
			6	382.30
			6	382.30
15/08/2024	17:51:59.555	13		382.40
			13	382.40
			13	382.40
15/08/2024	17:51:57.673	1		382.40
			1	382.40
			1	382.40
15/08/2024	17:50:30.076	10		382.20
			10	382.20
			10	382.20
15/08/2024	17:50:17.887	100		382.00
			100	382.00
			100	382.00
15/08/2024	17:50:04.037	3		382.05
			3	382.05
			3	382.05
15/08/2024	17:49:17.246	20		381.95
			20	381.95
			20	381.95
15/08/2024	17:49:16.804	1		381.95
			1	381.95
			1	381.95
15/08/2024	17:49:16.535	10		381.90
			10	381.90
			10	381.90
15/08/2024	17:48:12.478	10		381.85
			10	381.85
			10	381.85
15/08/2024	17:47:45.305	2		381.80
			2	381.80
			2	381.80
15/08/2024	17:47:39.901	2		381.85
			2	381.85
			2	381.85
15/08/2024	17:45:22.379	3		381.80
			3	381.80
			3	381.80
15/08/2024	17:44:42.033	2		381.80
			2	381.80
			2	381.80
15/08/2024	17:44:26.931	8		381.55
			8	381.55
			8	381.55
15/08/2024	17:44:03.295	15		381.45
			15	381.45
			15	381.45
15/08/2024	17:43:59.787	1		381.60
			1	381.60
			1	381.60
15/08/2024	17:43:36.800	4		381.65
			4	381.65
			4	381.65
15/08/2024	17:43:26.145	3		381.60
			3	381.60
			3	381.60
15/08/2024	17:42:25.957	6		381.40
			6	381.40
			6	381.40
15/08/2024	17:41:29.090	10		381.35
			10	381.35
			10	381.35
15/08/2024	17:41:24.515	15		381.35
			15	381.35
			15	381.35
15/08/2024	17:41:23.580	26		381.35
			26	381.35
			26	381.35
15/08/2024	17:41:11.617	5		381.25
			5	381.25
			5	381.25
15/08/2024	17:41:03.361	46		381.25
			46	381.25
			46	381.25
15/08/2024	17:40:05.897	20		381.40
			20	381.40
			3	381.40
			17	381.40
15/08/2024	17:39:14.106	14		381.40
			14	381.40
			14	381.40
15/08/2024	17:39:09.371	1		381.45
			1	381.45
			1	381.45
15/08/2024	17:38:51.309	35		381.45
			35	381.45
			35	381.45
15/08/2024	17:38:37.870	2		381.30
			2	381.30
			2	381.30
15/08/2024	17:37:47.348	26		381.40
			26	381.40
			26	381.40
15/08/2024	17:37:08.561	2		381.25
			2	381.25
			2	381.25
15/08/2024	17:36:36.979	2		381.15
			2	381.15
			2	381.15
15/08/2024	17:36:31.835	7		381.10
			7	381.10
			7	381.10
15/08/2024	17:35:44.254	10		380.90
			10	380.90
			10	380.90
15/08/2024	17:35:36.961	250		380.90
			250	380.90
			250	380.90
15/08/2024	17:35:36.032	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:35:25.503	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:35:16.910	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:35:15.728	4		380.95
			4	380.95
			4	380.95
15/08/2024	17:34:47.482	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:34:35.743	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:34:29.629	2		381.10
			2	381.10
			2	381.10
15/08/2024	17:32:54.744	10		381.00
			5	381.00
			10	381.00
			5	381.00
15/08/2024	17:32:31.693	20		381.20
			20	381.20
			20	381.20
15/08/2024	17:32:26.079	7		381.20
			7	381.20
			7	381.20
15/08/2024	17:32:25.250	10		381.05
			10	381.05
			10	381.05
15/08/2024	17:31:53.654	15		381.20
			15	381.20
			15	381.20
15/08/2024	17:31:34.256	24		381.20
			24	381.20
			24	381.20
15/08/2024	17:30:10.850	2		381.35
			2	381.35
			2	381.35
15/08/2024	17:30:03.204	5		381.20
			5	381.20
			5	381.20
15/08/2024	17:29:58.816	10		381.25
			10	381.25
			10	381.25
15/08/2024	17:29:33.955	10		381.35
			10	381.35
			10	381.35
15/08/2024	17:29:20.589	70		381.20
			70	381.20
			70	381.20
15/08/2024	17:27:59.154	3		381.40
			3	381.40
			3	381.40
15/08/2024	17:27:40.970	1		381.05
			1	381.05
			1	381.05
15/08/2024	17:27:27.960	15		381.15
			15	381.15
			15	381.15
15/08/2024	17:27:26.963	3		381.20
			3	381.20
			3	381.20
15/08/2024	17:26:38.020	15		381.40
			15	381.40
			15	381.40
15/08/2024	17:26:01.662	100		381.25
			100	381.25
			100	381.25
15/08/2024	17:25:59.203	81		381.20
			81	381.20
			81	381.20
15/08/2024	17:25:58.363	400		381.30
			400	381.30
			400	381.30
15/08/2024	17:25:35.387	7		381.20
			7	381.20
			7	381.20
15/08/2024	17:25:32.925	8		381.30
			8	381.30
			8	381.30
15/08/2024	17:24:58.291	1		381.30
			1	381.30
			1	381.30
15/08/2024	17:24:51.866	22		381.25
			22	381.25
			22	381.25
15/08/2024	17:24:28.425	7		381.40
			7	381.40
			7	381.40
15/08/2024	17:23:56.498	14		381.15
			14	381.15
			14	381.15
15/08/2024	17:23:36.755	400		381.20
			400	381.20
			400	381.20
15/08/2024	17:20:00.553	8		380.80
			8	380.80
			8	380.80
15/08/2024	17:19:57.327	10		380.75
			10	380.75
			10	380.75
15/08/2024	17:19:37.597	10		380.75
			10	380.75
			10	380.75
15/08/2024	17:19:31.951	11		380.80
			11	380.80
			11	380.80
15/08/2024	17:19:04.710	10		380.50
			10	380.50
			10	380.50
15/08/2024	17:18:45.684	2		380.40
			2	380.40
			2	380.40
15/08/2024	17:18:39.252	1		380.40
			1	380.40
			1	380.40
15/08/2024	17:18:36.248	5		380.40
			5	380.40
			5	380.40
15/08/2024	17:18:30.378	3		380.40
			3	380.40
			3	380.40
15/08/2024	17:18:05.865	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:17:57.243	2		380.85
			2	380.85
			2	380.85
15/08/2024	17:16:27.601	6		380.75
			6	380.75
			6	380.75
15/08/2024	17:16:09.173	3		380.75
			3	380.75
			3	380.75
15/08/2024	17:16:06.913	19		380.70
			19	380.70
			19	380.70
15/08/2024	17:16:05.979	13		380.75
			13	380.75
			13	380.75
15/08/2024	17:15:26.418	10		380.65
			10	380.65
			10	380.65
15/08/2024	17:15:10.219	6		380.70
			6	380.70
			6	380.70
15/08/2024	17:15:03.194	26		380.80
			26	380.80
			26	380.80
15/08/2024	17:15:02.170	8		380.80
			8	380.80
			8	380.80
15/08/2024	17:14:55.109	20		380.85
			20	380.85
			20	380.85
15/08/2024	17:14:46.588	26		380.85
			26	380.85
			26	380.85
15/08/2024	17:14:40.848	8		380.85
			8	380.85
			8	380.85
15/08/2024	17:13:35.443	30		380.70
			30	380.70
			30	380.70
15/08/2024	17:13:33.896	26		380.90
			26	380.90
			26	380.90
15/08/2024	17:13:24.315	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:13:14.977	15		380.70
			15	380.70
			15	380.70
15/08/2024	17:13:08.071	3		380.80
			3	380.80
			3	380.80
15/08/2024	17:12:55.677	132		380.75
			132	380.75
			132	380.75
15/08/2024	17:12:50.696	8		380.85
			8	380.85
			8	380.85
15/08/2024	17:12:26.074	5		380.80
			5	380.80
			5	380.80
15/08/2024	17:11:11.098	10		380.85
			10	380.85
			10	380.85
15/08/2024	17:10:49.185	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:09:42.865	2		380.75
			2	380.75
			2	380.75
15/08/2024	17:08:42.773	15		380.75
			15	380.75
			15	380.75
15/08/2024	17:08:26.575	300		380.65
			300	380.65
			300	380.65
15/08/2024	17:08:15.012	1		380.60
			1	380.60
			1	380.60
15/08/2024	17:08:10.737	500		380.75
			500	380.75
			500	380.75
15/08/2024	17:07:58.399	10		380.85
			10	380.85
			10	380.85
15/08/2024	17:07:52.085	300		380.85
			300	380.85
			300	380.85
15/08/2024	17:07:36.908	5		380.90
			5	380.90
			5	380.90
15/08/2024	17:07:23.808	2		380.95
			2	380.95
			2	380.95
15/08/2024	17:06:59.499	57		380.85
			57	380.85
			57	380.85
15/08/2024	17:06:48.362	5		381.05
			5	381.05
			5	381.05
15/08/2024	17:06:37.673	9		381.05
			9	381.05
			9	381.05
15/08/2024	17:06:12.349	10		381.05
			10	381.05
			10	381.05
15/08/2024	17:06:11.750	6		381.05
			6	381.05
			6	381.05
15/08/2024	17:05:56.918	10		380.90
			10	380.90
			10	380.90
15/08/2024	17:05:03.619	1		380.90
			1	380.90
			1	380.90
15/08/2024	17:04:16.910	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:03:21.887	5		380.70
			5	380.70
			5	380.70
15/08/2024	17:02:18.478	8		380.90
			8	380.90
			8	380.90
15/08/2024	17:01:41.260	500		381.00
			500	381.00
			500	381.00
15/08/2024	17:01:05.547	67		380.85
			67	380.85
			67	380.85
15/08/2024	17:00:46.197	2		380.85
			2	380.85
			2	380.85
15/08/2024	17:00:43.951	5		380.85
			5	380.85
			5	380.85
15/08/2024	17:00:16.793	80		380.90
			80	380.90
			80	380.90
15/08/2024	17:00:09.737	5		381.00
			5	381.00
			5	381.00
15/08/2024	17:00:07.193	30		380.90
			30	380.90
			30	380.90
15/08/2024	16:59:48.614	2		380.80
			2	380.80
			2	380.80
15/08/2024	16:59:12.777	5		380.75
			5	380.75
			5	380.75
15/08/2024	16:59:12.631	2		380.80
			2	380.80
			2	380.80
15/08/2024	16:59:07.005	4		380.85
			4	380.85
			4	380.85
15/08/2024	16:58:32.161	4		380.95
			4	380.95
			4	380.95
15/08/2024	16:58:04.193	14		381.05
			14	381.05
			14	381.05
15/08/2024	16:57:56.019	5		381.05
			5	381.05
			5	381.05
15/08/2024	16:57:39.160	16		381.05
			16	381.05
			16	381.05
15/08/2024	16:56:59.242	3		381.20
			3	381.20
			3	381.20
15/08/2024	16:56:14.303	15		381.10
			15	381.10
			15	381.10
15/08/2024	16:55:58.534	400		381.05
			400	381.05
			400	381.05
15/08/2024	16:55:40.766	52		381.10
			52	381.10
			52	381.10
15/08/2024	16:55:16.384	465		381.00
			465	381.00
			465	381.00
15/08/2024	16:55:12.638	80		381.05
			80	381.05
			80	381.05
15/08/2024	16:55:08.202	10		380.90
			10	380.90
			10	380.90
15/08/2024	16:55:08.029	17		381.00
			4	381.00
			17	381.00
			13	381.00
15/08/2024	16:54:58.357	10		381.10
			10	381.10
			10	381.10
15/08/2024	16:54:45.365	80		381.05
			80	381.05
			80	381.05
15/08/2024	16:54:35.567	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:54:30.756	500		381.25
			500	381.25
			500	381.25
15/08/2024	16:54:01.236	4		381.30
			4	381.30
			4	381.30
15/08/2024	16:53:59.818	50		381.30
			50	381.30
			50	381.30
15/08/2024	16:52:58.414	100		381.20
			100	381.20
			100	381.20
15/08/2024	16:52:37.301	5		381.20
			5	381.20
			5	381.20
15/08/2024	16:52:23.760	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:52:01.812	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:51:55.418	7		381.35
			7	381.35
			7	381.35
15/08/2024	16:51:46.177	2		381.35
			2	381.35
			2	381.35
15/08/2024	16:51:43.233	10		381.20
			10	381.20
			10	381.20
15/08/2024	16:50:57.755	5		381.35
			5	381.35
			5	381.35
15/08/2024	16:50:25.773	9		381.30
			9	381.30
			9	381.30
15/08/2024	16:50:15.178	4		381.45
			4	381.45
			4	381.45
15/08/2024	16:49:45.854	10		381.50
			10	381.50
			10	381.50
15/08/2024	16:49:34.033	8		381.75
			8	381.75
			8	381.75
15/08/2024	16:48:55.737	3		381.95
			3	381.95
			3	381.95
15/08/2024	16:48:06.510	3		382.05
			3	382.05
			3	382.05
15/08/2024	16:47:41.641	24		382.00
			24	382.00
			24	382.00
15/08/2024	16:47:29.082	10		382.00
			10	382.00
			10	382.00
15/08/2024	16:46:56.742	1		382.00
			1	382.00
			1	382.00
15/08/2024	16:46:47.579	3		381.95
			3	381.95
			3	381.95
15/08/2024	16:46:42.958	8		382.00
			8	382.00
			8	382.00
15/08/2024	16:46:21.775	16		381.90
			16	381.90
			16	381.90
15/08/2024	16:46:20.305	16		381.90
			16	381.90
			16	381.90
15/08/2024	16:46:10.590	25		381.85
			25	381.85
			25	381.85
15/08/2024	16:45:33.582	6		381.90
			6	381.90
			6	381.90
15/08/2024	16:44:59.632	120		381.95
			120	381.95
			120	381.95
15/08/2024	16:44:58.672	6		381.80
			6	381.80
			6	381.80
15/08/2024	16:44:56.883	9		381.95
			9	381.95
			9	381.95
15/08/2024	16:44:47.841	100		382.00
			100	382.00
			100	382.00
15/08/2024	16:44:45.498	5		382.00
			5	382.00
			5	382.00
15/08/2024	16:44:45.446	15		382.05
			15	382.05
			15	382.05
15/08/2024	16:44:28.439	500		382.05
			500	382.05
			500	382.05
15/08/2024	16:44:24.798	80		382.10
			80	382.10
			80	382.10
15/08/2024	16:43:48.408	500		382.30
			500	382.30
			500	382.30
15/08/2024	16:43:30.760	5		382.20
			5	382.20
			5	382.20
15/08/2024	16:42:57.981	500		382.25
			500	382.25
			500	382.25
15/08/2024	16:42:55.952	400		382.25
			400	382.25
			400	382.25
15/08/2024	16:42:29.076	25		382.30
			25	382.30
			25	382.30
15/08/2024	16:42:28.004	8		382.35
			8	382.35
			8	382.35
15/08/2024	16:42:08.748	500		382.30
			500	382.30
			500	382.30
15/08/2024	16:41:47.657	500		382.25
			500	382.25
			500	382.25
15/08/2024	16:41:01.746	4 200		381.80
			78	381.80
			400	381.80
			4 200	381.80
			3 706	381.80
			1	381.80
			15	381.80
15/08/2024	16:40:32.060	500		381.95
			500	381.95
			500	381.95
15/08/2024	16:40:05.344	7		382.00
			7	382.00
			7	382.00
15/08/2024	16:39:53.523	5		382.00
			5	382.00
			5	382.00
15/08/2024	16:39:37.049	10		382.00
			10	382.00
			10	382.00
15/08/2024	16:38:29.791	400		381.95
			400	381.95
			400	381.95
15/08/2024	16:38:27.483	2		381.85
			2	381.85
			2	381.85
15/08/2024	16:38:09.133	20		381.95
			20	381.95
			20	381.95
15/08/2024	16:37:49.535	5		382.00
			5	382.00
			5	382.00
15/08/2024	16:37:31.605	1		382.05
			1	382.05
			1	382.05
15/08/2024	16:37:26.210	1		381.90
			1	381.90
			1	381.90
15/08/2024	16:37:06.208	3		382.20
			3	382.20
			3	382.20
15/08/2024	16:36:49.155	80		382.10
			80	382.10
			80	382.10
15/08/2024	16:36:18.738	8		382.40
			8	382.40
			8	382.40
15/08/2024	16:35:54.275	15		382.25
			15	382.25
			15	382.25
15/08/2024	16:35:40.561	6		382.25
			6	382.25
			6	382.25
15/08/2024	16:35:39.555	25		382.25
			25	382.25
			25	382.25
15/08/2024	16:35:04.599	3		382.20
			3	382.20
			3	382.20
15/08/2024	16:34:46.093	500		382.20
			500	382.20
			500	382.20
15/08/2024	16:34:32.398	8		382.20
			8	382.20
			8	382.20
15/08/2024	16:34:18.310	32		381.90
			32	381.90
			32	381.90
15/08/2024	16:34:02.000	1		382.25
			1	382.25
			1	382.25
15/08/2024	16:34:00.949	8		382.25
			8	382.25
			8	382.25
15/08/2024	16:33:57.618	20		382.25
			20	382.25
			20	382.25
15/08/2024	16:33:39.550	2		382.15
			2	382.15
			2	382.15
15/08/2024	16:33:21.899	3		382.40
			3	382.40
			3	382.40
15/08/2024	16:31:46.991	20		382.70
			20	382.70
			20	382.70
15/08/2024	16:31:43.470	2		382.70
			2	382.70
			2	382.70
15/08/2024	16:30:59.899	10		382.40
			10	382.40
			10	382.40
15/08/2024	16:30:34.664	7		382.55
			7	382.55
			7	382.55
15/08/2024	16:30:29.809	27		382.55
			27	382.55
			27	382.55
15/08/2024	16:29:46.239	2		382.65
			2	382.65
			2	382.65
15/08/2024	16:29:08.792	3		382.65
			3	382.65
			3	382.65
15/08/2024	16:28:38.484	13		382.65
			13	382.65
			13	382.65
15/08/2024	16:28:35.142	12		382.70
			12	382.70
			12	382.70
15/08/2024	16:27:45.470	15		382.60
			15	382.60
			15	382.60
15/08/2024	16:27:33.722	1		382.50
			1	382.50
			1	382.50
15/08/2024	16:27:31.696	1		382.60
			1	382.60
			1	382.60
15/08/2024	16:27:18.173	100		382.60
			100	382.60
			100	382.60
15/08/2024	16:27:11.502	1		382.45
			1	382.45
			1	382.45
15/08/2024	16:27:10.507	3		382.65
			3	382.65
			3	382.65
15/08/2024	16:27:01.040	10		382.75
			10	382.75
			10	382.75
15/08/2024	16:26:20.123	52		382.50
			52	382.50
			52	382.50
15/08/2024	16:26:07.466	11		382.65
			11	382.65
			11	382.65
15/08/2024	16:25:50.842	4		382.55
			4	382.55
			4	382.55
15/08/2024	16:25:39.693	30		382.60
			30	382.60
			30	382.60
15/08/2024	16:25:18.494	51		382.35
			51	382.35
			51	382.35
15/08/2024	16:24:38.096	2		382.30
			2	382.30
			2	382.30
15/08/2024	16:24:10.355	8		382.25
			8	382.25
			8	382.25
15/08/2024	16:23:41.567	1		382.05
			1	382.05
			1	382.05
15/08/2024	16:23:32.490	5		381.95
			5	381.95
			5	381.95
15/08/2024	16:23:29.756	20		382.05
			20	382.05
			20	382.05
15/08/2024	16:23:23.142	30		382.10
			30	382.10
			30	382.10
15/08/2024	16:23:16.920	8		382.05
			8	382.05
			8	382.05
15/08/2024	16:23:07.122	10		382.00
			10	382.00
			10	382.00
15/08/2024	16:22:59.445	13		382.15
			13	382.15
			13	382.15
15/08/2024	16:22:44.502	1		382.00
			1	382.00
			1	382.00
15/08/2024	16:22:43.048	2		382.10
			2	382.10
			2	382.10
15/08/2024	16:22:41.415	20		382.10
			20	382.10
			20	382.10
15/08/2024	16:22:39.892	10		382.15
			10	382.15
			10	382.15
15/08/2024	16:21:01.156	11		382.10
			11	382.10
			11	382.10
15/08/2024	16:20:52.445	200		382.10
			200	382.10
			200	382.10
15/08/2024	16:20:22.671	5		382.10
			5	382.10
			5	382.10
15/08/2024	16:20:00.137	20		382.00
			20	382.00
			20	382.00
15/08/2024	16:19:58.473	2		382.00
			2	382.00
			2	382.00
15/08/2024	16:19:48.910	4		382.00
			4	382.00
			4	382.00
15/08/2024	16:19:23.644	33		382.05
			33	382.05
			33	382.05
15/08/2024	16:18:56.968	7		381.75
			7	381.75
			7	381.75
15/08/2024	16:18:29.369	8		381.85
			8	381.85
			8	381.85
15/08/2024	16:18:25.522	4		381.85
			4	381.85
			4	381.85
15/08/2024	16:18:24.105	10		381.85
			10	381.85
			10	381.85
15/08/2024	16:18:22.251	14		381.85
			14	381.85
			14	381.85
15/08/2024	16:18:02.409	7		381.95
			7	381.95
			7	381.95
15/08/2024	16:17:46.296	100		381.75
			100	381.75
			100	381.75
15/08/2024	16:17:44.958	18		381.90
			18	381.90
			18	381.90
15/08/2024	16:17:35.787	5		381.95
			5	381.95
			5	381.95
15/08/2024	16:16:49.445	61		382.05
			61	382.05
			61	382.05
15/08/2024	16:16:31.738	12		381.80
			12	381.80
			12	381.80
15/08/2024	16:16:27.445	5		381.85
			5	381.85
			5	381.85
15/08/2024	16:15:56.428	17		382.05
			17	382.05
			17	382.05
15/08/2024	16:15:13.018	3		382.05
			3	382.05
			3	382.05
15/08/2024	16:15:07.182	1		382.00
			1	382.00
			1	382.00
15/08/2024	16:15:02.626	91		382.00
			80	382.00
			11	382.00
			91	382.00
15/08/2024	16:15:00.932	3		382.05
			3	382.05
			3	382.05
15/08/2024	16:14:53.701	206		382.00
			200	382.00
			206	382.00
			6	382.00
15/08/2024	16:14:39.418	100		382.05
			100	382.05
			100	382.05
15/08/2024	16:14:31.658	3		381.85
			3	381.85
			3	381.85
15/08/2024	16:14:17.350	25		381.95
			25	381.95
			25	381.95
15/08/2024	16:14:09.752	1		381.95
			1	381.95
			1	381.95
15/08/2024	16:14:07.448	7		381.90
			7	381.90
			7	381.90
15/08/2024	16:13:51.553	5		382.00
			5	382.00
			5	382.00
15/08/2024	16:13:30.343	20		381.70
			20	381.70
			20	381.70
15/08/2024	16:12:59.838	65		381.75
			65	381.75
			65	381.75
15/08/2024	16:12:47.182	2		381.60
			2	381.60
			2	381.60
15/08/2024	16:12:36.670	14		381.55
			14	381.55
			14	381.55
15/08/2024	16:11:52.108	25		381.95
			25	381.95
			25	381.95
15/08/2024	16:11:48.708	20		382.00
			20	382.00
			20	382.00
15/08/2024	16:11:27.542	53		381.85
			53	381.85
			53	381.85
15/08/2024	16:10:56.284	50		381.75
			50	381.75
			50	381.75
15/08/2024	16:10:51.764	40		381.75
			40	381.75
			40	381.75
15/08/2024	16:10:42.368	4		381.70
			4	381.70
			4	381.70
15/08/2024	16:09:59.893	25		381.95
			25	381.95
			25	381.95
15/08/2024	16:09:41.497	2		381.75
			2	381.75
			2	381.75
15/08/2024	16:09:04.992	27		381.80
			27	381.80
			27	381.80
15/08/2024	16:09:01.285	6		381.90
			6	381.90
			6	381.90
15/08/2024	16:08:27.465	2		381.75
			2	381.75
			2	381.75
15/08/2024	16:08:24.140	30		381.65
			30	381.65
			30	381.65
15/08/2024	16:08:13.903	1		381.70
			1	381.70
			1	381.70
15/08/2024	16:07:01.034	25		381.95
			25	381.95
			25	381.95
15/08/2024	16:06:18.826	30		381.85
			30	381.85
			30	381.85
15/08/2024	16:05:56.839	13		381.90
			13	381.90
			13	381.90
15/08/2024	16:05:44.330	5		381.75
			5	381.75
			5	381.75

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: 110.92 / Ask: 111.02
Volume: 554 689
+3.49%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2024 @ 18:13:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice