Tradegate Exchange

Altria Group Inc.

509

439

49.80

Date	Time	Volume	Order Volume	Price
31/10/2024	21:53:51.716	300		49.80
			300	49.80
			300	49.80
31/10/2024	21:51:24.827	40		49.765
			40	49.765
			40	49.765
31/10/2024	21:37:20.196	320		49.83
			320	49.83
			320	49.83
31/10/2024	21:31:52.949	10		49.71
			10	49.71
			10	49.71
31/10/2024	21:30:47.780	100		49.735
			100	49.735
			100	49.735
31/10/2024	21:23:16.945	50		49.78
			50	49.78
			50	49.78
31/10/2024	21:21:30.389	300		49.83
			300	49.83
			300	49.83
31/10/2024	21:19:17.350	34		49.83
			34	49.83
			34	49.83
31/10/2024	21:15:37.794	100		49.975
			100	49.975
			100	49.975
31/10/2024	21:09:02.830	99		49.845
			99	49.845
			99	49.845
31/10/2024	21:08:25.769	401		49.845
			401	49.845
			401	49.845
31/10/2024	21:03:27.337	2 000		49.96
			2 000	49.96
			2 000	49.96
31/10/2024	21:01:59.564	45		49.96
			45	49.96
			45	49.96
31/10/2024	20:59:24.167	218		49.945
			218	49.945
			218	49.945
31/10/2024	20:59:12.602	40		49.95
			40	49.95
			40	49.95
31/10/2024	20:59:12.535	120		49.95
			10	49.95
			120	49.95
			110	49.95
31/10/2024	20:53:59.141	27		50.20
			27	50.20
			27	50.20
31/10/2024	20:52:25.539	40		50.28
			40	50.28
			40	50.28
31/10/2024	20:44:33.353	20		50.37
			20	50.37
			20	50.37
31/10/2024	20:43:11.097	25		50.23
			25	50.23
			25	50.23
31/10/2024	20:42:05.419	90		50.19
			90	50.19
			90	50.19
31/10/2024	20:35:57.225	60		50.27
			60	50.27
			60	50.27
31/10/2024	20:35:24.232	45		50.39
			45	50.39
			45	50.39
31/10/2024	20:34:18.902	89		50.26
			89	50.26
			89	50.26
31/10/2024	20:27:26.306	200		50.18
			200	50.18
			200	50.18
31/10/2024	20:27:11.496	14		50.18
			14	50.18
			14	50.18
31/10/2024	20:26:51.983	200		50.18
			200	50.18
			200	50.18
31/10/2024	20:16:37.703	60		50.32
			60	50.32
			60	50.32
31/10/2024	20:04:49.047	8		50.39
			8	50.39
			8	50.39
31/10/2024	19:59:57.263	25		50.26
			25	50.26
			25	50.26
31/10/2024	19:59:03.999	100		50.24
			100	50.24
			100	50.24
31/10/2024	19:57:08.636	22		50.28
			22	50.28
			22	50.28
31/10/2024	19:52:52.571	59		50.20
			59	50.20
			59	50.20
31/10/2024	19:46:50.005	129		50.23
			129	50.23
			129	50.23
31/10/2024	19:46:39.958	5 000		50.23
			5 000	50.23
			5 000	50.23
31/10/2024	19:42:43.778	65		50.15
			65	50.15
			65	50.15
31/10/2024	19:42:25.745	100		50.14
			100	50.14
			100	50.14
31/10/2024	19:38:25.855	75		50.31
			30	50.31
			45	50.31
			75	50.31
31/10/2024	19:32:37.074	70		50.16
			70	50.16
			70	50.16
31/10/2024	19:31:38.629	40		50.21
			40	50.21
			40	50.21
31/10/2024	19:27:44.828	30		50.25
			30	50.25
			30	50.25
31/10/2024	19:27:38.536	100		50.25
			100	50.25
			100	50.25
31/10/2024	19:26:20.891	50		50.22
			50	50.22
			50	50.22
31/10/2024	19:26:10.887	100		50.22
			100	50.22
			100	50.22
31/10/2024	19:23:24.166	5		50.19
			5	50.19
			5	50.19
31/10/2024	19:21:48.090	1 500		50.17
			1 500	50.17
			1 500	50.17
31/10/2024	19:19:32.511	300		50.10
			300	50.10
			300	50.10
31/10/2024	19:17:33.410	600		50.19
			600	50.19
			600	50.19
31/10/2024	19:15:42.066	25		50.09
			25	50.09
			25	50.09
31/10/2024	19:15:07.016	43		50.06
			43	50.06
			43	50.06
31/10/2024	19:14:58.768	100		50.06
			100	50.06
			100	50.06
31/10/2024	19:12:27.364	90		50.14
			90	50.14
			90	50.14
31/10/2024	19:09:06.916	218		50.13
			218	50.13
			218	50.13
31/10/2024	19:08:37.276	60		50.11
			60	50.11
			60	50.11
31/10/2024	19:06:40.789	15		50.16
			15	50.16
			15	50.16
31/10/2024	19:06:03.280	80		50.18
			80	50.18
			80	50.18
31/10/2024	19:06:01.847	1 320		50.18
			1 320	50.18
			1 320	50.18
31/10/2024	19:04:43.215	30		50.10
			30	50.10
			30	50.10
31/10/2024	19:00:34.154	14		50.14
			14	50.14
			14	50.14
31/10/2024	18:57:41.695	500		50.12
			500	50.12
			500	50.12
31/10/2024	18:55:09.242	5 000		50.10
			5 000	50.10
			5 000	50.10
31/10/2024	18:54:36.315	65		50.09
			65	50.09
			65	50.09
31/10/2024	18:45:24.337	11		50.11
			11	50.11
			11	50.11
31/10/2024	18:44:35.619	3		50.24
			3	50.24
			3	50.24
31/10/2024	18:44:04.693	10		50.23
			10	50.23
			10	50.23
31/10/2024	18:41:47.241	25		50.10
			25	50.10
			25	50.10
31/10/2024	18:38:35.469	500		50.25
			500	50.25
			500	50.25
31/10/2024	18:38:27.139	238		50.24
			238	50.24
			238	50.24
31/10/2024	18:35:52.230	11		50.30
			11	50.30
			11	50.30
31/10/2024	18:34:56.870	145		50.22
			145	50.22
			145	50.22
31/10/2024	18:34:08.575	23		50.23
			23	50.23
			23	50.23
31/10/2024	18:32:56.520	120		50.18
			120	50.18
			120	50.18
31/10/2024	18:32:15.808	100		50.21
			100	50.21
			100	50.21
31/10/2024	18:31:51.604	20		50.24
			20	50.24
			20	50.24
31/10/2024	18:27:53.595	353		50.30
			288	50.30
			65	50.30
			353	50.30
31/10/2024	18:27:12.946	10		50.28
			10	50.28
			10	50.28
31/10/2024	18:26:17.181	27		50.28
			27	50.28
			27	50.28
31/10/2024	18:25:44.240	200		50.25
			200	50.25
			200	50.25
31/10/2024	18:20:35.546	10		50.33
			10	50.33
			10	50.33
31/10/2024	18:20:30.223	9		50.20
			9	50.20
			9	50.20
31/10/2024	18:19:08.576	22		50.16
			22	50.16
			22	50.16
31/10/2024	18:17:59.125	100		50.20
			100	50.20
			100	50.20
31/10/2024	18:17:17.469	1 000		50.16
			1 000	50.16
			1 000	50.16
31/10/2024	18:16:51.786	205		50.16
			205	50.16
			205	50.16
31/10/2024	18:13:57.096	440		50.19
			440	50.19
			440	50.19
31/10/2024	18:12:27.159	100		50.22
			100	50.22
			100	50.22
31/10/2024	18:10:36.357	10		50.15
			10	50.15
			10	50.15
31/10/2024	18:08:33.852	11		50.20
			11	50.20
			11	50.20
31/10/2024	18:06:51.302	200		50.20
			200	50.20
			200	50.20
31/10/2024	18:06:42.230	470		50.21
			470	50.21
			470	50.21
31/10/2024	18:06:00.500	230		50.21
			230	50.21
			230	50.21
31/10/2024	18:05:18.007	612		50.24
			612	50.24
			612	50.24
31/10/2024	18:02:27.300	14		50.26
			14	50.26
			14	50.26
31/10/2024	18:01:27.717	10		50.21
			10	50.21
			10	50.21
31/10/2024	18:00:28.445	15		50.32
			15	50.32
			15	50.32
31/10/2024	18:00:14.154	50		50.18
			50	50.18
			50	50.18
31/10/2024	17:59:40.560	24		50.15
			24	50.15
			24	50.15
31/10/2024	17:58:48.968	75		50.15
			75	50.15
			75	50.15
31/10/2024	17:58:15.883	310		50.10
			310	50.10
			310	50.10
31/10/2024	17:57:55.542	42		50.07
			42	50.07
			42	50.07
31/10/2024	17:54:03.292	100		50.15
			100	50.15
			100	50.15
31/10/2024	17:53:19.690	45		50.32
			45	50.32
			45	50.32
31/10/2024	17:53:11.807	29		50.19
			29	50.19
			29	50.19
31/10/2024	17:52:02.884	50		50.20
			50	50.20
			50	50.20
31/10/2024	17:51:28.587	70		50.20
			70	50.20
			70	50.20
31/10/2024	17:51:07.575	38		50.20
			20	50.20
			38	50.20
			18	50.20
31/10/2024	17:50:37.592	30		50.13
			30	50.13
			30	50.13
31/10/2024	17:49:24.485	144		50.13
			144	50.13
			144	50.13
31/10/2024	17:48:22.122	8		50.23
			8	50.23
			8	50.23
31/10/2024	17:48:17.899	10		50.23
			10	50.23
			10	50.23
31/10/2024	17:48:04.720	200		50.11
			200	50.11
			200	50.11
31/10/2024	17:45:02.753	100		50.08
			100	50.08
			100	50.08
31/10/2024	17:44:37.205	41		50.07
			41	50.07
			41	50.07
31/10/2024	17:43:09.686	14		50.01
			14	50.01
			14	50.01
31/10/2024	17:42:45.372	75		49.99
			75	49.99
			75	49.99
31/10/2024	17:40:04.342	8		50.00
			8	50.00
			8	50.00
31/10/2024	17:39:45.024	15		49.985
			15	49.985
			15	49.985
31/10/2024	17:37:59.970	80		50.00
			80	50.00
			80	50.00
31/10/2024	17:37:20.983	10		49.965
			10	49.965
			10	49.965
31/10/2024	17:34:40.751	100		50.06
			100	50.06
			100	50.06
31/10/2024	17:33:14.975	70		50.06
			70	50.06
			70	50.06
31/10/2024	17:30:15.941	200		50.11
			200	50.11
			200	50.11
31/10/2024	17:29:07.468	80		50.15
			80	50.15
			80	50.15
31/10/2024	17:28:59.895	60		50.12
			60	50.12
			60	50.12
31/10/2024	17:27:52.765	769		50.08
			769	50.08
			769	50.08
31/10/2024	17:27:21.964	28		50.02
			28	50.02
			28	50.02
31/10/2024	17:26:22.661	100		49.975
			100	49.975
			100	49.975
31/10/2024	17:26:05.622	362		49.935
			362	49.935
			362	49.935
31/10/2024	17:25:50.726	20		49.925
			20	49.925
			20	49.925
31/10/2024	17:25:09.315	1 838		49.945
			1 600	49.945
			1 838	49.945
			110	49.945
			128	49.945
31/10/2024	17:25:09.263	75		49.945
			75	49.945
			75	49.945
31/10/2024	17:21:51.172	100		50.07
			100	50.07
			100	50.07
31/10/2024	17:16:19.654	40		50.07
			40	50.07
			40	50.07
31/10/2024	17:13:31.598	100		50.11
			100	50.11
			100	50.11
31/10/2024	17:13:07.344	395		50.13
			395	50.13
			395	50.13
31/10/2024	17:13:03.531	200		50.16
			200	50.16
			200	50.16
31/10/2024	17:10:25.989	10		50.38
			10	50.38
			10	50.38
31/10/2024	17:09:39.122	220		50.32
			220	50.32
			220	50.32
31/10/2024	17:07:55.510	37		50.30
			37	50.30
			37	50.30
31/10/2024	17:06:58.251	110		50.31
			110	50.31
			110	50.31
31/10/2024	17:06:42.151	200		50.33
			200	50.33
			200	50.33
31/10/2024	17:03:29.513	810		50.49
			810	50.49
			810	50.49
31/10/2024	17:03:27.988	21		50.42
			21	50.42
			21	50.42
31/10/2024	17:02:52.826	5		50.40
			5	50.40
			5	50.40
31/10/2024	17:02:37.022	810		50.49
			810	50.49
			810	50.49
31/10/2024	17:01:43.541	125		50.37
			125	50.37
			125	50.37
31/10/2024	16:58:37.710	451		50.30
			451	50.30
			451	50.30
31/10/2024	16:58:33.410	50		50.30
			50	50.30
			50	50.30
31/10/2024	16:56:22.333	55		50.31
			55	50.31
			55	50.31
31/10/2024	16:53:57.845	25		50.28
			25	50.28
			25	50.28
31/10/2024	16:51:06.230	8		50.35
			8	50.35
			8	50.35
31/10/2024	16:50:08.221	48		50.32
			48	50.32
			48	50.32
31/10/2024	16:50:02.265	200		50.34
			200	50.34
			200	50.34
31/10/2024	16:48:16.011	380		50.23
			380	50.23
			380	50.23
31/10/2024	16:48:11.373	100		50.23
			100	50.23
			100	50.23
31/10/2024	16:44:55.300	200		50.45
			200	50.45
			200	50.45
31/10/2024	16:44:35.411	8		50.43
			8	50.43
			8	50.43
31/10/2024	16:44:26.749	50		50.42
			50	50.42
			50	50.42
31/10/2024	16:44:05.956	100		50.41
			100	50.41
			100	50.41
31/10/2024	16:43:11.366	40		50.41
			40	50.41
			40	50.41
31/10/2024	16:43:02.537	220		50.40
			20	50.40
			220	50.40
			100	50.40
			100	50.40
31/10/2024	16:42:52.831	5		50.33
			5	50.33
			5	50.33
31/10/2024	16:42:24.014	150		50.30
			150	50.30
			150	50.30
31/10/2024	16:37:11.418	55		50.28
			55	50.28
			55	50.28
31/10/2024	16:36:55.664	1 000		50.25
			1 000	50.25
			1 000	50.25
31/10/2024	16:36:50.225	3 000		50.25
			3 000	50.25
			3 000	50.25
31/10/2024	16:35:36.209	20		50.27
			20	50.27
			20	50.27
31/10/2024	16:35:27.113	20		50.28
			20	50.28
			20	50.28
31/10/2024	16:33:58.818	20		50.30
			20	50.30
			20	50.30
31/10/2024	16:33:45.807	400		50.28
			400	50.28
			400	50.28
31/10/2024	16:33:22.998	589		50.29
			589	50.29
			589	50.29
31/10/2024	16:32:40.554	70		50.30
			70	50.30
			70	50.30
31/10/2024	16:32:35.315	15		50.30
			15	50.30
			15	50.30
31/10/2024	16:31:14.694	180		50.23
			180	50.23
			180	50.23
31/10/2024	16:31:05.350	125		50.20
			125	50.20
			125	50.20
31/10/2024	16:30:55.478	6		50.15
			6	50.15
			6	50.15
31/10/2024	16:30:53.725	150		50.15
			150	50.15
			150	50.15
31/10/2024	16:30:26.163	120		50.16
			120	50.16
			120	50.16
31/10/2024	16:29:15.589	20		50.20
			20	50.20
			20	50.20
31/10/2024	16:29:02.988	980		50.14
			980	50.14
			980	50.14
31/10/2024	16:26:26.687	75		50.12
			75	50.12
			75	50.12
31/10/2024	16:24:28.337	200		50.17
			200	50.17
			150	50.17
			50	50.17
31/10/2024	16:23:55.442	150		50.01
			150	50.01
			150	50.01
31/10/2024	16:23:22.962	23 208		50.03
			18 591	50.03
			2 000	50.03
			23 208	50.03
			617	50.03
			2 000	50.03
31/10/2024	16:23:02.528	10 000		50.03
			10 000	50.03
			10 000	50.03
31/10/2024	16:22:40.386	320		50.02
			320	50.02
			320	50.02
31/10/2024	16:22:30.195	30		49.98
			30	49.98
			30	49.98
31/10/2024	16:22:26.648	280		50.02
			280	50.02
			280	50.02
31/10/2024	16:22:20.742	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:22:20.453	50		49.96
			50	49.96
			50	49.96
31/10/2024	16:21:26.391	180		49.96
			180	49.96
			180	49.96
31/10/2024	16:21:14.319	58		49.95
			58	49.95
			58	49.95
31/10/2024	16:20:40.989	11		49.925
			11	49.925
			11	49.925
31/10/2024	16:20:11.533	13		49.935
			13	49.935
			13	49.935
31/10/2024	16:18:54.290	150		49.945
			150	49.945
			150	49.945
31/10/2024	16:17:46.584	100		49.97
			100	49.97
			100	49.97
31/10/2024	16:17:40.124	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:17:38.817	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:17:15.266	370		50.02
			370	50.02
			370	50.02
31/10/2024	16:16:24.227	390		50.02
			390	50.02
			390	50.02
31/10/2024	16:16:23.253	340		50.02
			340	50.02
			340	50.02
31/10/2024	16:16:21.567	209		49.99
			209	49.99
			209	49.99
31/10/2024	16:16:20.005	390		50.02
			390	50.02
			390	50.02
31/10/2024	16:16:19.421	360		50.02
			360	50.02
			360	50.02
31/10/2024	16:15:23.591	200		49.88
			200	49.88
			200	49.88
31/10/2024	16:14:52.215	20		50.02
			20	50.02
			20	50.02
31/10/2024	16:14:49.488	1		49.97
			1	49.97
			1	49.97
31/10/2024	16:14:45.873	400		49.975
			400	49.975
			400	49.975
31/10/2024	16:14:44.603	1		49.975
			1	49.975
			1	49.975
31/10/2024	16:14:43.901	480		50.02
			480	50.02
			480	50.02
31/10/2024	16:14:41.962	330		50.02
			330	50.02
			330	50.02
31/10/2024	16:14:21.391	22 639		50.03
			639	50.03
			2 000	50.03
			20 000	50.03
			22 639	50.03
31/10/2024	16:14:07.445	11 662		50.03
			11 662	50.03
			10 000	50.03
			1 662	50.03
31/10/2024	16:13:53.333	267		50.02
			267	50.02
			267	50.02
31/10/2024	16:13:53.259	1 733		50.02
			1 733	50.02
			1 733	50.02
31/10/2024	16:13:17.690	10 620		50.03
			10 000	50.03
			620	50.03
			10 620	50.03
31/10/2024	16:12:54.255	2 000		50.03
			2 000	50.03
			2 000	50.03
31/10/2024	16:11:37.740	1 703		50.00
			100	50.00
			38	50.00
			475	50.00
			1 703	50.00
			100	50.00
			715	50.00
			12	50.00
			40	50.00
			100	50.00
			20	50.00
			50	50.00
			4	50.00
			49	50.00
31/10/2024	16:11:23.467	300		49.97
			300	49.97
			300	49.97
31/10/2024	16:10:21.727	40		49.99
			40	49.99
			40	49.99
31/10/2024	16:10:04.094	428		49.90
			428	49.90
			45	49.90
			3	49.90
			30	49.90
			250	49.90
			100	49.90
31/10/2024	16:09:51.224	250		49.85
			250	49.85
			250	49.85
31/10/2024	16:09:41.571	35		49.81
			35	49.81
			35	49.81
31/10/2024	16:09:34.351	50		49.80
			50	49.80
			50	49.80
31/10/2024	16:09:32.768	22		49.78
			22	49.78
			22	49.78
31/10/2024	16:08:49.051	50		49.625
			50	49.625
			50	49.625
31/10/2024	16:08:11.753	125		49.63
			125	49.63
			125	49.63
31/10/2024	16:07:36.960	170		49.645
			170	49.645
			170	49.645
31/10/2024	16:07:17.946	255		49.65
			255	49.65
			255	49.65
31/10/2024	16:03:45.935	30		49.60
			30	49.60
			30	49.60
31/10/2024	16:03:34.060	7		49.585
			7	49.585
			7	49.585
31/10/2024	16:02:43.452	30		49.56
			30	49.56
			30	49.56
31/10/2024	16:01:38.371	2		49.795
			2	49.795
			2	49.795
31/10/2024	15:58:04.564	1 930		49.62
			1 930	49.62
			1 930	49.62
31/10/2024	15:58:04.397	2 000		49.62
			2 000	49.62
			2 000	49.62
31/10/2024	15:58:04.235	2 000		49.62
			2 000	49.62
			2 000	49.62
31/10/2024	15:57:41.999	2 000		49.59
			2 000	49.59
			2 000	49.59
31/10/2024	15:57:39.962	570		49.59
			570	49.59
			570	49.59
31/10/2024	15:57:37.821	560		49.59
			560	49.59
			560	49.59
31/10/2024	15:55:22.363	9		49.575
			8	49.575
			9	49.575
			1	49.575
31/10/2024	15:54:22.121	125		49.495
			125	49.495
			125	49.495
31/10/2024	15:53:58.249	200		49.50
			200	49.50
			200	49.50
31/10/2024	15:53:05.615	40		49.455
			40	49.455
			40	49.455
31/10/2024	15:51:49.707	300		49.45
			300	49.45
			300	49.45
31/10/2024	15:51:06.241	50		49.46
			50	49.46
			50	49.46
31/10/2024	15:50:56.423	75		49.46
			75	49.46
			75	49.46
31/10/2024	15:48:28.856	377		49.38
			377	49.38
			377	49.38
31/10/2024	15:48:10.280	50		49.375
			50	49.375
			50	49.375
31/10/2024	15:46:51.544	75		49.305
			75	49.305
			75	49.305
31/10/2024	15:45:07.357	15		49.265
			15	49.265
			15	49.265
31/10/2024	15:43:16.733	13		49.42
			13	49.42
			13	49.42
31/10/2024	15:42:23.791	12		49.29
			12	49.29
			12	49.29
31/10/2024	15:42:11.196	430		49.24
			430	49.24
			430	49.24
31/10/2024	15:40:26.123	200		49.165
			200	49.165
			200	49.165
31/10/2024	15:39:46.728	70		49.16
			70	49.16
			70	49.16
31/10/2024	15:38:48.007	75		49.135
			75	49.135
			75	49.135
31/10/2024	15:38:39.515	964		49.12
			964	49.12
			964	49.12
31/10/2024	15:38:28.391	258		49.095
			258	49.095
			258	49.095
31/10/2024	15:38:22.587	675		49.10
			675	49.10
			200	49.10
			475	49.10
31/10/2024	15:38:16.913	195		49.10
			195	49.10
			195	49.10
31/10/2024	15:38:03.030	100		49.225
			100	49.225
			100	49.225
31/10/2024	15:37:13.322	120		49.185
			120	49.185
			120	49.185
31/10/2024	15:36:35.695	99		49.21
			99	49.21
			99	49.21
31/10/2024	15:36:35.108	1		49.21
			1	49.21
			1	49.21
31/10/2024	15:35:39.893	200		49.19
			200	49.19
			200	49.19
31/10/2024	15:35:15.758	10		49.28
			10	49.28
			10	49.28
31/10/2024	15:34:28.118	50		49.275
			50	49.275
			50	49.275
31/10/2024	15:33:42.850	51		49.25
			51	49.25
			51	49.25
31/10/2024	15:33:39.104	20		49.25
			20	49.25
			20	49.25
31/10/2024	15:30:59.244	195		49.33
			195	49.33
			195	49.33
31/10/2024	15:30:08.632	2 550		49.495
			200	49.495
			150	49.495
			200	49.495
			1 000	49.495
			2 550	49.495
			1 000	49.495
31/10/2024	15:29:53.744	1 000		49.495
			1 000	49.495
			1 000	49.495
31/10/2024	15:29:49.092	2 000		49.50
			2 000	49.50
			1 600	49.50
			400	49.50
31/10/2024	15:29:40.191	6		49.405
			6	49.405
			6	49.405
31/10/2024	15:27:50.048	60		49.55
			60	49.55
			60	49.55
31/10/2024	15:27:11.303	50		49.42
			50	49.42
			50	49.42
31/10/2024	15:26:38.719	35		49.36
			35	49.36
			35	49.36
31/10/2024	15:26:17.651	22		49.33
			22	49.33
			22	49.33
31/10/2024	15:25:53.428	400		49.39
			400	49.39
			400	49.39
31/10/2024	15:23:53.145	100		49.43
			100	49.43
			100	49.43
31/10/2024	15:22:31.751	10		49.365
			10	49.365
			10	49.365
31/10/2024	15:21:51.417	1		49.64
			1	49.64
			1	49.64
31/10/2024	15:21:33.833	175		49.56
			175	49.56
			175	49.56
31/10/2024	15:21:33.111	25		49.50
			25	49.50
			25	49.50
31/10/2024	15:20:29.946	5		49.69
			5	49.69
			5	49.69
31/10/2024	15:20:11.998	40		49.70
			40	49.70
			40	49.70
31/10/2024	15:19:53.344	50		49.645
			50	49.645
			50	49.645
31/10/2024	15:18:53.601	100		49.73
			100	49.73
			100	49.73
31/10/2024	15:18:42.012	100		49.715
			100	49.715
			100	49.715
31/10/2024	15:13:18.294	25		49.595
			25	49.595
			25	49.595
31/10/2024	15:13:02.115	100		49.64
			100	49.64
			100	49.64
31/10/2024	15:12:24.196	70		49.615
			70	49.615
			70	49.615
31/10/2024	15:11:34.398	283		49.515
			283	49.515
			283	49.515
31/10/2024	15:11:28.841	18		49.51
			18	49.51
			18	49.51
31/10/2024	15:11:23.977	33		49.47
			33	49.47
			33	49.47
31/10/2024	15:10:58.234	145		49.395
			145	49.395
			145	49.395
31/10/2024	15:10:58.151	115		49.395
			115	49.395
			115	49.395
31/10/2024	15:10:57.685	100		49.49
			100	49.49
			100	49.49
31/10/2024	15:10:00.663	110		49.65
			100	49.65
			110	49.65
			10	49.65
31/10/2024	15:08:09.397	100		49.62
			100	49.62
			100	49.62
31/10/2024	15:08:04.507	30		49.70
			30	49.70
			30	49.70
31/10/2024	15:08:01.585	1 400		49.605
			1 400	49.605
			1 400	49.605
31/10/2024	15:05:41.809	245		49.625
			245	49.625
			245	49.625
31/10/2024	15:05:12.618	30		49.615
			30	49.615
			30	49.615
31/10/2024	15:05:12.579	250		49.615
			250	49.615
			250	49.615
31/10/2024	15:05:08.753	80		49.71
			80	49.71
			80	49.71
31/10/2024	15:03:55.404	40		49.455
			40	49.455
			40	49.455
31/10/2024	15:03:17.266	71		49.52
			71	49.52
			71	49.52
31/10/2024	15:03:08.383	76		49.50
			76	49.50
			1	49.50
			25	49.50
			50	49.50
31/10/2024	15:02:39.442	71		49.40
			71	49.40
			71	49.40
31/10/2024	15:02:33.015	86		49.32
			86	49.32
			86	49.32
31/10/2024	15:01:51.098	56		49.30
			50	49.30
			6	49.30
			56	49.30
31/10/2024	15:00:40.185	25		49.295
			25	49.295
			25	49.295
31/10/2024	14:55:57.964	30		49.12
			30	49.12
			30	49.12
31/10/2024	14:55:09.114	100		49.075
			100	49.075
			100	49.075
31/10/2024	14:54:21.158	100		48.99
			100	48.99
			100	48.99
31/10/2024	14:54:21.041	100		48.97
			100	48.97
			100	48.97
31/10/2024	14:54:10.126	150		48.88
			150	48.88
			150	48.88
31/10/2024	14:53:15.061	205		48.835
			205	48.835
			205	48.835
31/10/2024	14:52:46.859	50		48.865
			50	48.865
			50	48.865

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Microsoft Corp.

Bid: 375.10 / Ask: 375.55
Volume: 191 033
-6.40%

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice