Tradegate Exchange

Microsoft Corp.

3061

2382

404.40

Date	Time	Volume	Order Volume	Price
19/07/2024	16:19:09.953	15		404.40
			15	404.40
			15	404.40
19/07/2024	16:18:57.768	2		404.60
			2	404.60
			2	404.60
19/07/2024	16:18:16.300	50		404.60
			50	404.60
			50	404.60
19/07/2024	16:18:12.266	1		404.75
			1	404.75
			1	404.75
19/07/2024	16:17:50.805	6		404.70
			6	404.70
			6	404.70
19/07/2024	16:17:49.504	12		404.85
			12	404.85
			12	404.85
19/07/2024	16:17:44.595	6		404.65
			6	404.65
			6	404.65
19/07/2024	16:17:42.555	50		404.60
			50	404.60
			50	404.60
19/07/2024	16:17:40.283	2		404.75
			2	404.75
			2	404.75
19/07/2024	16:17:31.044	500		404.65
			500	404.65
			500	404.65
19/07/2024	16:16:39.210	6		404.30
			6	404.30
			6	404.30
19/07/2024	16:15:33.963	12		403.90
			12	403.90
			12	403.90
19/07/2024	16:15:29.291	48		403.85
			48	403.85
			48	403.85
19/07/2024	16:15:11.828	1		404.00
			1	404.00
			1	404.00
19/07/2024	16:15:03.513	2		403.70
			2	403.70
			2	403.70
19/07/2024	16:14:20.058	5		403.70
			5	403.70
			5	403.70
19/07/2024	16:13:07.006	35		403.65
			35	403.65
			35	403.65
19/07/2024	16:13:01.279	5		403.65
			5	403.65
			5	403.65
19/07/2024	16:12:54.970	7		403.80
			7	403.80
			7	403.80
19/07/2024	16:12:32.231	125		404.00
			125	404.00
			125	404.00
19/07/2024	16:12:27.971	300		404.20
			300	404.20
			300	404.20
19/07/2024	16:12:20.474	3		404.60
			3	404.60
			3	404.60
19/07/2024	16:12:14.736	5		404.55
			5	404.55
			5	404.55
19/07/2024	16:11:59.924	10		404.60
			10	404.60
			10	404.60
19/07/2024	16:11:54.500	6		404.75
			6	404.75
			6	404.75
19/07/2024	16:11:37.504	12		404.85
			12	404.85
			12	404.85
19/07/2024	16:11:08.344	3		404.90
			3	404.90
			3	404.90
19/07/2024	16:11:00.522	40		404.90
			40	404.90
			40	404.90
19/07/2024	16:10:59.048	10		404.85
			10	404.85
			10	404.85
19/07/2024	16:10:49.979	4		405.10
			4	405.10
			4	405.10
19/07/2024	16:10:49.747	40		405.00
			40	405.00
			10	405.00
			30	405.00
19/07/2024	16:10:12.968	1		404.75
			1	404.75
			1	404.75
19/07/2024	16:09:58.807	12		404.55
			12	404.55
			12	404.55
19/07/2024	16:09:48.718	1		404.30
			1	404.30
			1	404.30
19/07/2024	16:09:17.740	2		404.40
			2	404.40
			2	404.40
19/07/2024	16:09:04.613	4		404.20
			4	404.20
			4	404.20
19/07/2024	16:09:03.965	3		404.00
			3	404.00
			3	404.00
19/07/2024	16:08:47.692	3		404.25
			3	404.25
			3	404.25
19/07/2024	16:08:04.005	5		404.30
			5	404.30
			5	404.30
19/07/2024	16:07:23.715	120		404.40
			120	404.40
			120	404.40
19/07/2024	16:06:59.381	40		404.10
			40	404.10
			40	404.10
19/07/2024	16:06:54.893	11		403.95
			11	403.95
			11	403.95
19/07/2024	16:06:45.410	1		404.25
			1	404.25
			1	404.25
19/07/2024	16:06:20.968	1		403.85
			1	403.85
			1	403.85
19/07/2024	16:06:17.249	20		403.30
			20	403.30
			20	403.30
19/07/2024	16:06:12.310	1		403.50
			1	403.50
			1	403.50
19/07/2024	16:05:56.121	4		403.55
			4	403.55
			4	403.55
19/07/2024	16:05:51.504	1		403.50
			1	403.50
			1	403.50
19/07/2024	16:05:43.712	15		403.55
			15	403.55
			15	403.55
19/07/2024	16:05:43.573	1		403.35
			1	403.35
			1	403.35
19/07/2024	16:05:01.781	2		402.80
			2	402.80
			2	402.80
19/07/2024	16:04:51.803	10		402.85
			10	402.85
			10	402.85
19/07/2024	16:04:45.487	13		402.50
			13	402.50
			13	402.50
19/07/2024	16:04:42.591	165		402.40
			165	402.40
			165	402.40
19/07/2024	16:04:21.222	2		402.25
			2	402.25
			2	402.25
19/07/2024	16:04:03.668	10		402.00
			10	402.00
			10	402.00
19/07/2024	16:03:50.125	4		401.85
			4	401.85
			4	401.85
19/07/2024	16:03:18.320	14		401.70
			14	401.70
			14	401.70
19/07/2024	16:03:12.232	15		401.70
			15	401.70
			15	401.70
19/07/2024	16:02:28.276	12		401.80
			12	401.80
			12	401.80
19/07/2024	16:01:55.774	7		402.10
			7	402.10
			7	402.10
19/07/2024	16:01:55.539	5		401.95
			5	401.95
			5	401.95
19/07/2024	16:01:40.173	10		401.80
			10	401.80
			10	401.80
19/07/2024	16:01:15.887	1		402.10
			1	402.10
			1	402.10
19/07/2024	16:00:48.240	33		401.90
			33	401.90
			33	401.90
19/07/2024	16:00:33.082	13		402.10
			13	402.10
			13	402.10
19/07/2024	16:00:32.896	14		402.10
			14	402.10
			14	402.10
19/07/2024	16:00:03.423	1		402.35
			1	402.35
			1	402.35
19/07/2024	16:00:01.645	11		402.35
			11	402.35
			11	402.35
19/07/2024	15:59:53.409	12		402.45
			12	402.45
			12	402.45
19/07/2024	15:59:47.223	47		402.45
			47	402.45
			47	402.45
19/07/2024	15:59:37.468	7		402.40
			7	402.40
			7	402.40
19/07/2024	15:59:32.851	5		402.60
			5	402.60
			5	402.60
19/07/2024	15:59:24.260	14		402.85
			14	402.85
			14	402.85
19/07/2024	15:59:24.164	1		402.85
			1	402.85
			1	402.85
19/07/2024	15:59:20.910	20		402.75
			20	402.75
			20	402.75
19/07/2024	15:58:58.574	24		402.75
			24	402.75
			24	402.75
19/07/2024	15:58:48.624	12		402.70
			12	402.70
			12	402.70
19/07/2024	15:58:36.687	1		402.75
			1	402.75
			1	402.75
19/07/2024	15:58:33.682	4		402.70
			4	402.70
			4	402.70
19/07/2024	15:58:25.175	1		402.40
			1	402.40
			1	402.40
19/07/2024	15:58:03.363	11		402.45
			11	402.45
			11	402.45
19/07/2024	15:58:00.930	2		402.40
			2	402.40
			2	402.40
19/07/2024	15:57:53.434	60		402.25
			60	402.25
			60	402.25
19/07/2024	15:57:43.595	19		402.35
			19	402.35
			19	402.35
19/07/2024	15:57:40.100	10		402.50
			10	402.50
			10	402.50
19/07/2024	15:57:30.324	1		402.80
			1	402.80
			1	402.80
19/07/2024	15:57:23.226	10		402.85
			10	402.85
			10	402.85
19/07/2024	15:57:10.895	12		402.65
			12	402.65
			12	402.65
19/07/2024	15:57:09.614	5		402.85
			5	402.85
			5	402.85
19/07/2024	15:57:03.231	12		402.90
			12	402.90
			12	402.90
19/07/2024	15:57:00.021	14		402.85
			14	402.85
			14	402.85
19/07/2024	15:56:36.878	50		403.05
			50	403.05
			50	403.05
19/07/2024	15:56:35.129	17		403.20
			17	403.20
			17	403.20
19/07/2024	15:56:32.274	13		403.25
			13	403.25
			13	403.25
19/07/2024	15:56:18.703	21		403.40
			21	403.40
			21	403.40
19/07/2024	15:56:06.042	15		403.45
			15	403.45
			15	403.45
19/07/2024	15:55:50.293	2		403.40
			2	403.40
			2	403.40
19/07/2024	15:55:47.615	20		403.50
			20	403.50
			20	403.50
19/07/2024	15:55:46.219	30		403.45
			30	403.45
			30	403.45
19/07/2024	15:55:44.877	10		403.50
			10	403.50
			10	403.50
19/07/2024	15:55:25.913	15		403.05
			15	403.05
			15	403.05
19/07/2024	15:55:22.465	10		403.10
			10	403.10
			10	403.10
19/07/2024	15:55:20.805	10		402.90
			10	402.90
			10	402.90
19/07/2024	15:55:07.830	57		402.80
			57	402.80
			57	402.80
19/07/2024	15:54:30.337	20		402.60
			20	402.60
			20	402.60
19/07/2024	15:54:03.393	4		402.95
			4	402.95
			4	402.95
19/07/2024	15:54:03.307	15		402.95
			15	402.95
			15	402.95
19/07/2024	15:53:41.265	3		403.20
			3	403.20
			3	403.20
19/07/2024	15:53:41.107	7		403.40
			7	403.40
			7	403.40
19/07/2024	15:53:33.319	2		403.40
			2	403.40
			2	403.40
19/07/2024	15:53:17.594	130		403.40
			130	403.40
			130	403.40
19/07/2024	15:52:37.914	3		403.45
			3	403.45
			3	403.45
19/07/2024	15:52:19.189	3		403.55
			3	403.55
			3	403.55
19/07/2024	15:52:18.883	1		403.50
			1	403.50
			1	403.50
19/07/2024	15:52:02.878	25		403.25
			25	403.25
			25	403.25
19/07/2024	15:51:41.322	15		403.55
			15	403.55
			15	403.55
19/07/2024	15:51:12.103	5		403.25
			5	403.25
			5	403.25
19/07/2024	15:51:00.215	2		403.20
			2	403.20
			2	403.20
19/07/2024	15:50:32.137	2		402.85
			2	402.85
			2	402.85
19/07/2024	15:50:13.653	80		402.50
			80	402.50
			80	402.50
19/07/2024	15:50:00.276	2		402.90
			2	402.90
			2	402.90
19/07/2024	15:49:52.853	2		402.95
			2	402.95
			2	402.95
19/07/2024	15:49:09.462	6		402.00
			6	402.00
			6	402.00
19/07/2024	15:49:04.943	4		402.25
			4	402.25
			4	402.25
19/07/2024	15:48:56.133	1		402.65
			1	402.65
			1	402.65
19/07/2024	15:48:43.362	1		402.55
			1	402.55
			1	402.55
19/07/2024	15:48:39.764	70		402.70
			70	402.70
			70	402.70
19/07/2024	15:48:39.356	4		402.70
			4	402.70
			4	402.70
19/07/2024	15:48:23.619	20		402.60
			20	402.60
			20	402.60
19/07/2024	15:48:03.734	7		401.90
			7	401.90
			7	401.90
19/07/2024	15:47:03.535	10		401.65
			10	401.65
			10	401.65
19/07/2024	15:46:59.383	20		401.65
			20	401.65
			20	401.65
19/07/2024	15:46:54.034	1		401.90
			1	401.90
			1	401.90
19/07/2024	15:46:29.706	7		402.25
			7	402.25
			7	402.25
19/07/2024	15:46:24.436	7		402.35
			7	402.35
			7	402.35
19/07/2024	15:46:18.482	10		402.40
			10	402.40
			10	402.40
19/07/2024	15:46:11.357	2		402.30
			2	402.30
			2	402.30
19/07/2024	15:45:42.638	6		402.15
			6	402.15
			6	402.15
19/07/2024	15:45:42.235	2		402.20
			2	402.20
			2	402.20
19/07/2024	15:45:36.771	3		402.00
			3	402.00
			3	402.00
19/07/2024	15:45:35.956	100		402.00
			100	402.00
			100	402.00
19/07/2024	15:44:58.210	2		402.85
			2	402.85
			2	402.85
19/07/2024	15:44:47.009	25		402.90
			25	402.90
			25	402.90
19/07/2024	15:44:40.418	1		402.90
			1	402.90
			1	402.90
19/07/2024	15:44:39.524	5		402.95
			5	402.95
			5	402.95
19/07/2024	15:44:21.030	30		402.80
			30	402.80
			30	402.80
19/07/2024	15:44:00.583	1		402.95
			1	402.95
			1	402.95
19/07/2024	15:43:51.685	50		403.00
			50	403.00
			50	403.00
19/07/2024	15:43:48.433	3		403.00
			3	403.00
			3	403.00
19/07/2024	15:43:43.824	3		403.20
			3	403.20
			3	403.20
19/07/2024	15:43:19.287	24		403.15
			24	403.15
			24	403.15
19/07/2024	15:43:13.549	25		403.15
			25	403.15
			25	403.15
19/07/2024	15:43:11.829	1		403.35
			1	403.35
			1	403.35
19/07/2024	15:42:45.178	5		403.75
			5	403.75
			5	403.75
19/07/2024	15:42:39.585	3		403.75
			3	403.75
			3	403.75
19/07/2024	15:42:38.202	7		403.70
			7	403.70
			7	403.70
19/07/2024	15:42:17.154	20		403.80
			20	403.80
			20	403.80
19/07/2024	15:41:50.625	1		404.10
			1	404.10
			1	404.10
19/07/2024	15:41:42.980	30		404.45
			30	404.45
			30	404.45
19/07/2024	15:41:39.029	3		404.55
			3	404.55
			3	404.55
19/07/2024	15:41:35.336	40		404.25
			40	404.25
			40	404.25
19/07/2024	15:41:31.084	20		404.50
			20	404.50
			20	404.50
19/07/2024	15:41:27.859	5		404.60
			5	404.60
			5	404.60
19/07/2024	15:41:27.802	1		405.00
			1	405.00
			1	405.00
19/07/2024	15:41:13.330	500		404.80
			500	404.80
			500	404.80
19/07/2024	15:41:11.674	1		404.70
			1	404.70
			1	404.70
19/07/2024	15:40:46.785	2		404.75
			2	404.75
			2	404.75
19/07/2024	15:40:40.985	3		404.65
			3	404.65
			3	404.65
19/07/2024	15:40:40.218	10		404.50
			10	404.50
			10	404.50
19/07/2024	15:40:30.574	1		404.80
			1	404.80
			1	404.80
19/07/2024	15:40:24.840	10		404.45
			10	404.45
			10	404.45
19/07/2024	15:40:16.734	4		404.05
			4	404.05
			4	404.05
19/07/2024	15:40:12.133	2		404.05
			2	404.05
			2	404.05
19/07/2024	15:40:10.559	1		403.95
			1	403.95
			1	403.95
19/07/2024	15:40:10.350	2		403.95
			2	403.95
			2	403.95
19/07/2024	15:39:30.518	14		403.60
			14	403.60
			14	403.60
19/07/2024	15:39:15.909	100		403.50
			100	403.50
			100	403.50
19/07/2024	15:39:09.648	3		403.50
			3	403.50
			3	403.50
19/07/2024	15:39:02.333	150		402.95
			150	402.95
			150	402.95
19/07/2024	15:38:57.992	27		403.05
			27	403.05
			27	403.05
19/07/2024	15:38:50.673	6		403.40
			6	403.40
			6	403.40
19/07/2024	15:38:26.836	200		403.35
			200	403.35
			200	403.35
19/07/2024	15:38:19.524	30		403.00
			30	403.00
			30	403.00
19/07/2024	15:38:16.915	13		403.00
			13	403.00
			13	403.00
19/07/2024	15:37:56.934	5		402.70
			5	402.70
			5	402.70
19/07/2024	15:37:51.764	5		402.30
			5	402.30
			5	402.30
19/07/2024	15:37:49.091	20		402.05
			20	402.05
			20	402.05
19/07/2024	15:37:48.742	3		402.15
			3	402.15
			3	402.15
19/07/2024	15:37:44.486	30		402.00
			30	402.00
			30	402.00
19/07/2024	15:37:38.115	50		401.70
			50	401.70
			50	401.70
19/07/2024	15:37:26.739	3		402.10
			3	402.10
			3	402.10
19/07/2024	15:37:26.478	2		402.00
			2	402.00
			2	402.00
19/07/2024	15:37:10.829	6		402.00
			6	402.00
			6	402.00
19/07/2024	15:37:10.342	5		402.10
			5	402.10
			5	402.10
19/07/2024	15:37:01.262	2		401.90
			2	401.90
			2	401.90
19/07/2024	15:36:53.238	25		402.15
			25	402.15
			25	402.15
19/07/2024	15:36:47.749	1		401.60
			1	401.60
			1	401.60
19/07/2024	15:36:39.341	3		401.85
			3	401.85
			3	401.85
19/07/2024	15:35:15.392	100		402.20
			100	402.20
			100	402.20
19/07/2024	15:35:09.698	8		402.00
			8	402.00
			8	402.00
19/07/2024	15:35:05.005	20		401.95
			20	401.95
			20	401.95
19/07/2024	15:35:04.811	30		401.70
			30	401.70
			30	401.70
19/07/2024	15:34:37.155	10		401.50
			10	401.50
			10	401.50
19/07/2024	15:34:35.704	53		401.00
			50	401.00
			3	401.00
			53	401.00
19/07/2024	15:34:13.856	25		400.70
			25	400.70
			25	400.70
19/07/2024	15:33:52.838	30		400.00
			30	400.00
			30	400.00
19/07/2024	15:33:44.585	7		399.90
			7	399.90
			7	399.90
19/07/2024	15:33:19.081	11		399.25
			11	399.25
			11	399.25
19/07/2024	15:33:16.588	6		399.55
			6	399.55
			6	399.55
19/07/2024	15:32:42.278	5		399.00
			5	399.00
			5	399.00
19/07/2024	15:32:35.379	36		399.00
			36	399.00
			36	399.00
19/07/2024	15:31:29.420	20		397.60
			20	397.60
			20	397.60
19/07/2024	15:31:25.708	3		397.45
			3	397.45
			3	397.45
19/07/2024	15:31:24.525	5		397.10
			5	397.10
			5	397.10
19/07/2024	15:31:18.024	27		397.05
			27	397.05
			27	397.05
19/07/2024	15:31:15.169	34		397.40
			34	397.40
			34	397.40
19/07/2024	15:31:02.143	5		397.40
			5	397.40
			5	397.40
19/07/2024	15:30:45.570	7		397.80
			7	397.80
			7	397.80
19/07/2024	15:30:14.020	1		397.50
			1	397.50
			1	397.50
19/07/2024	15:30:09.107	10		397.15
			10	397.15
			10	397.15
19/07/2024	15:29:09.735	8		397.85
			8	397.85
			8	397.85
19/07/2024	15:29:03.183	3		397.70
			3	397.70
			3	397.70
19/07/2024	15:28:43.592	4		397.85
			4	397.85
			4	397.85
19/07/2024	15:28:24.138	2		397.80
			2	397.80
			2	397.80
19/07/2024	15:28:12.892	10		397.60
			3	397.60
			10	397.60
			7	397.60
19/07/2024	15:27:18.199	1		396.95
			1	396.95
			1	396.95
19/07/2024	15:26:44.341	2		396.75
			2	396.75
			2	396.75
19/07/2024	15:26:10.339	37		397.00
			37	397.00
			37	397.00
19/07/2024	15:25:48.574	3		396.85
			3	396.85
			3	396.85
19/07/2024	15:25:48.437	37		397.00
			10	397.00
			5	397.00
			15	397.00
			5	397.00
			1	397.00
			37	397.00
			1	397.00
19/07/2024	15:25:46.591	2		397.10
			2	397.10
			2	397.10
19/07/2024	15:25:28.346	10		397.25
			10	397.25
			10	397.25
19/07/2024	15:25:08.421	3		397.85
			3	397.85
			3	397.85
19/07/2024	15:24:53.819	100		398.10
			100	398.10
			100	398.10
19/07/2024	15:24:11.263	1		398.05
			1	398.05
			1	398.05
19/07/2024	15:24:10.914	3		397.85
			3	397.85
			3	397.85
19/07/2024	15:24:01.649	50		397.80
			50	397.80
			50	397.80
19/07/2024	15:24:01.475	92		398.00
			3	398.00
			32	398.00
			50	398.00
			3	398.00
			92	398.00
			1	398.00
			3	398.00
19/07/2024	15:23:40.367	1		398.30
			1	398.30
			1	398.30
19/07/2024	15:23:37.390	10		398.30
			10	398.30
			10	398.30
19/07/2024	15:23:33.499	1		398.30
			1	398.30
			1	398.30
19/07/2024	15:23:06.465	2		398.05
			2	398.05
			2	398.05
19/07/2024	15:22:16.524	5		398.15
			5	398.15
			5	398.15
19/07/2024	15:22:02.806	62		398.05
			62	398.05
			62	398.05
19/07/2024	15:21:29.935	9		398.20
			6	398.20
			9	398.20
			3	398.20
19/07/2024	15:21:07.158	2		398.25
			2	398.25
			2	398.25
19/07/2024	15:20:50.081	3		398.50
			3	398.50
			3	398.50
19/07/2024	15:20:33.126	38		398.40
			38	398.40
			38	398.40
19/07/2024	15:20:26.634	1		398.40
			1	398.40
			1	398.40
19/07/2024	15:19:40.411	20		398.70
			20	398.70
			20	398.70
19/07/2024	15:19:36.120	25		398.70
			25	398.70
			25	398.70
19/07/2024	15:19:30.856	3		398.70
			3	398.70
			3	398.70
19/07/2024	15:19:28.110	3		398.65
			3	398.65
			3	398.65
19/07/2024	15:19:24.212	5		398.75
			5	398.75
			5	398.75
19/07/2024	15:19:20.007	3		398.70
			3	398.70
			3	398.70
19/07/2024	15:19:19.683	20		398.70
			20	398.70
			20	398.70
19/07/2024	15:17:42.336	140		398.80
			140	398.80
			140	398.80
19/07/2024	15:17:19.179	15		398.70
			15	398.70
			15	398.70
19/07/2024	15:17:07.406	2		398.70
			2	398.70
			2	398.70
19/07/2024	15:16:32.970	5		398.40
			5	398.40
			5	398.40
19/07/2024	15:16:28.058	1		398.25
			1	398.25
			1	398.25
19/07/2024	15:14:56.004	15		398.30
			15	398.30
			15	398.30
19/07/2024	15:13:49.290	20		398.30
			20	398.30
			20	398.30
19/07/2024	15:13:13.065	5		398.65
			5	398.65
			5	398.65
19/07/2024	15:12:58.437	1		398.75
			1	398.75
			1	398.75
19/07/2024	15:12:50.837	25		398.55
			25	398.55
			25	398.55
19/07/2024	15:12:25.658	6		398.50
			6	398.50
			6	398.50
19/07/2024	15:12:23.240	3		398.70
			3	398.70
			3	398.70
19/07/2024	15:12:09.361	2		398.75
			2	398.75
			2	398.75
19/07/2024	15:11:53.935	6		398.75
			6	398.75
			6	398.75
19/07/2024	15:11:03.372	3		398.90
			3	398.90
			3	398.90
19/07/2024	15:10:53.522	12		398.80
			12	398.80
			12	398.80
19/07/2024	15:10:31.428	7		399.00
			7	399.00
			7	399.00
19/07/2024	15:09:58.170	3		399.05
			3	399.05
			3	399.05
19/07/2024	15:09:15.049	20		398.80
			20	398.80
			20	398.80
19/07/2024	15:07:55.123	25		399.00
			25	399.00
			25	399.00
19/07/2024	15:07:36.084	5		399.20
			5	399.20
			5	399.20
19/07/2024	15:07:27.262	1		399.20
			1	399.20
			1	399.20
19/07/2024	15:07:23.037	4		398.85
			4	398.85
			4	398.85
19/07/2024	15:06:37.038	1		399.25
			1	399.25
			1	399.25
19/07/2024	15:05:47.705	100		399.15
			100	399.15
			100	399.15
19/07/2024	15:05:10.249	25		399.20
			25	399.20
			25	399.20
19/07/2024	15:05:01.119	10		399.40
			10	399.40
			10	399.40
19/07/2024	15:04:51.288	4		399.45
			4	399.45
			4	399.45
19/07/2024	15:04:04.104	15		399.55
			15	399.55
			15	399.55
19/07/2024	15:04:01.712	8		399.25
			8	399.25
			8	399.25
19/07/2024	15:03:44.924	6		399.55
			6	399.55
			6	399.55
19/07/2024	15:03:04.534	3		399.25
			3	399.25
			3	399.25
19/07/2024	15:02:50.937	30		399.70
			30	399.70
			30	399.70
19/07/2024	15:02:41.722	125		399.75
			125	399.75
			125	399.75
19/07/2024	15:02:34.431	4		399.95
			4	399.95
			4	399.95
19/07/2024	15:01:45.424	18		400.20
			18	400.20
			18	400.20
19/07/2024	15:01:42.963	852		400.20
			852	400.20
			852	400.20
19/07/2024	15:01:36.663	88		400.00
			10	400.00
			75	400.00
			88	400.00
			3	400.00
19/07/2024	15:01:23.764	125		399.95
			125	399.95
			125	399.95
19/07/2024	15:01:17.974	6		399.95
			6	399.95
			6	399.95
19/07/2024	15:01:15.686	60		400.10
			3	400.10
			8	400.10
			60	400.10
			40	400.10
			9	400.10
19/07/2024	15:01:13.963	2		400.10
			2	400.10
			2	400.10
19/07/2024	15:01:03.504	15		399.90
			15	399.90
			15	399.90
19/07/2024	15:00:09.977	300		400.00
			100	400.00
			28	400.00
			30	400.00
			300	400.00
			6	400.00
			1	400.00
			120	400.00
			15	400.00
19/07/2024	14:59:41.326	10		399.40
			10	399.40
			10	399.40
19/07/2024	14:59:33.075	6		399.60
			6	399.60
			6	399.60
19/07/2024	14:59:26.371	3		399.60
			3	399.60
			3	399.60
19/07/2024	14:59:15.613	10		399.60
			10	399.60
			10	399.60
19/07/2024	14:58:48.174	1		399.60
			1	399.60
			1	399.60
19/07/2024	14:57:55.201	10		399.25
			10	399.25
			10	399.25
19/07/2024	14:57:49.620	3		399.15
			3	399.15
			3	399.15
19/07/2024	14:56:23.498	11		398.95
			11	398.95
			11	398.95
19/07/2024	14:56:19.477	3		398.95
			3	398.95
			3	398.95
19/07/2024	14:54:48.715	3		399.00
			3	399.00
			3	399.00
19/07/2024	14:54:47.774	40		398.90
			40	398.90
			40	398.90
19/07/2024	14:54:32.848	10		399.00
			10	399.00
			10	399.00
19/07/2024	14:54:05.627	10		399.05
			10	399.05
			10	399.05
19/07/2024	14:53:57.393	3		399.05
			3	399.05
			3	399.05
19/07/2024	14:53:53.062	20		399.05
			20	399.05
			20	399.05
19/07/2024	14:53:34.963	13		398.90
			13	398.90
			13	398.90
19/07/2024	14:53:32.828	12		399.05
			12	399.05
			12	399.05
19/07/2024	14:53:21.035	8		398.90
			8	398.90
			8	398.90
19/07/2024	14:53:16.627	10		399.10
			10	399.10
			10	399.10
19/07/2024	14:53:10.647	20		399.10
			20	399.10
			20	399.10
19/07/2024	14:52:31.534	17		398.90
			17	398.90
			4	398.90
			3	398.90
			5	398.90
			5	398.90
19/07/2024	14:51:32.412	4		399.05
			4	399.05
			4	399.05
19/07/2024	14:51:26.879	20		399.05
			20	399.05
			20	399.05

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

Crowdstrike Holdings Inc Cl.A

Bid: 285.15 / Ask: 285.90
Volume: 154 307
-9.37%

Top 5 Turnover

Realtime Quotes
Last Update:
19/07/2024 @ 16:19:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice