Tradegate Exchange

Microsoft Corp.

467

228

398.50

Date	Time	Volume	Order Volume	Price
19/07/2024	09:28:41.728	1		398.50
			1	398.50
			1	398.50
19/07/2024	09:28:39.673	2		398.50
			2	398.50
			2	398.50
19/07/2024	09:28:30.570	1		398.55
			1	398.55
			1	398.55
19/07/2024	09:28:22.788	10		397.85
			10	397.85
			10	397.85
19/07/2024	09:28:21.684	2		398.50
			2	398.50
			2	398.50
19/07/2024	09:28:18.494	10		397.85
			10	397.85
			10	397.85
19/07/2024	09:28:10.268	1		398.55
			1	398.55
			1	398.55
19/07/2024	09:27:34.967	3		398.55
			3	398.55
			3	398.55
19/07/2024	09:27:29.754	4		398.60
			4	398.60
			4	398.60
19/07/2024	09:27:17.698	300		398.50
			300	398.50
			300	398.50
19/07/2024	09:27:17.329	10		398.95
			10	398.95
			10	398.95
19/07/2024	09:27:14.050	8		398.50
			8	398.50
			8	398.50
19/07/2024	09:27:03.532	5		398.95
			5	398.95
			5	398.95
19/07/2024	09:27:02.497	30		398.50
			30	398.50
			30	398.50
19/07/2024	09:26:56.287	228		398.50
			228	398.50
			228	398.50
19/07/2024	09:26:26.882	1		398.50
			1	398.50
			1	398.50
19/07/2024	09:26:15.327	100		398.50
			100	398.50
			100	398.50
19/07/2024	09:26:15.082	1		398.95
			1	398.95
			1	398.95
19/07/2024	09:26:13.235	100		398.95
			100	398.95
			100	398.95
19/07/2024	09:26:13.077	4		398.95
			4	398.95
			4	398.95
19/07/2024	09:26:05.962	300		398.90
			300	398.90
			300	398.90
19/07/2024	09:26:05.466	165		398.50
			145	398.50
			160	398.50
			20	398.50
			5	398.50
19/07/2024	09:25:34.157	25		398.15
			25	398.15
			25	398.15
19/07/2024	09:25:33.896	350		398.15
			50	398.15
			300	398.15
			350	398.15
19/07/2024	09:25:25.550	80		398.10
			80	398.10
			80	398.10
19/07/2024	09:25:19.831	2		398.10
			2	398.10
			2	398.10
19/07/2024	09:25:11.716	36		397.90
			30	397.90
			6	397.90
			36	397.90
19/07/2024	09:24:55.593	100		397.20
			100	397.20
			100	397.20
19/07/2024	09:24:55.496	1		397.80
			1	397.80
			1	397.80
19/07/2024	09:24:46.146	20		397.20
			20	397.20
			20	397.20
19/07/2024	09:24:42.157	1		397.15
			1	397.15
			1	397.15
19/07/2024	09:24:29.947	13		397.00
			13	397.00
			13	397.00
19/07/2024	09:24:24.395	78		396.50
			10	396.50
			1	396.50
			49	396.50
			1	396.50
			15	396.50
			19	396.50
			9	396.50
			9	396.50
			18	396.50
			25	396.50
19/07/2024	09:23:39.571	125		396.45
			125	396.45
			125	396.45
19/07/2024	09:23:32.565	252		396.05
			31	396.05
			127	396.05
			221	396.05
			125	396.05
19/07/2024	09:23:13.337	3		396.20
			3	396.20
			3	396.20
19/07/2024	09:23:05.945	125		396.15
			125	396.15
			125	396.15
19/07/2024	09:23:03.660	20		396.05
			20	396.05
			20	396.05
19/07/2024	09:23:00.579	3		396.05
			3	396.05
			3	396.05
19/07/2024	09:22:47.963	10		396.20
			2	396.20
			8	396.20
			10	396.20
19/07/2024	09:22:25.276	150		396.20
			150	396.20
			150	396.20
19/07/2024	09:22:16.735	10		395.50
			10	395.50
			10	395.50
19/07/2024	09:22:06.436	1		396.20
			1	396.20
			1	396.20
19/07/2024	09:21:54.137	3		395.60
			3	395.60
			3	395.60
19/07/2024	09:21:44.712	30		395.50
			30	395.50
			30	395.50
19/07/2024	09:21:41.511	2		395.50
			2	395.50
			2	395.50
19/07/2024	09:21:32.567	50		395.90
			50	395.90
			50	395.90
19/07/2024	09:21:30.987	4		395.90
			4	395.90
			4	395.90
19/07/2024	09:21:30.124	10		395.90
			10	395.90
			10	395.90
19/07/2024	09:21:27.392	12		395.90
			12	395.90
			12	395.90
19/07/2024	09:21:26.903	5		395.90
			5	395.90
			5	395.90
19/07/2024	09:21:24.065	25		395.10
			25	395.10
			25	395.10
19/07/2024	09:20:26.770	50		396.00
			50	396.00
			50	396.00
19/07/2024	09:20:21.560	150		396.20
			150	396.20
			150	396.20
19/07/2024	09:20:18.742	71		396.10
			71	396.10
			50	396.10
			1	396.10
			20	396.10
19/07/2024	09:19:36.775	150		396.00
			40	396.00
			5	396.00
			105	396.00
			150	396.00
19/07/2024	09:19:28.014	250		395.50
			250	395.50
			250	395.50
19/07/2024	09:19:16.592	50		395.55
			2	395.55
			50	395.55
			48	395.55
19/07/2024	09:19:13.207	329		395.05
			224	395.05
			79	395.05
			45	395.05
			200	395.05
			60	395.05
			50	395.05
19/07/2024	09:19:09.507	574		395.05
			74	395.05
			29	395.05
			17	395.05
			65	395.05
			3	395.05
			500	395.05
			10	395.05
			111	395.05
			45	395.05
			5	395.05
			50	395.05
			7	395.05
			50	395.05
			7	395.05
			10	395.05
			20	395.05
			145	395.05
19/07/2024	09:19:06.002	54		395.50
			50	395.50
			14	395.50
			9	395.50
			20	395.50
			6	395.50
			5	395.50
			4	395.50
19/07/2024	09:18:53.597	320		395.10
			5	395.10
			12	395.10
			7	395.10
			6	395.10
			5	395.10
			105	395.10
			4	395.10
			20	395.10
			4	395.10
			10	395.10
			170	395.10
			10	395.10
			1	395.10
			12	395.10
			31	395.10
			2	395.10
			8	395.10
			28	395.10
			50	395.10
			150	395.10
19/07/2024	09:18:37.552	166		395.05
			18	395.05
			16	395.05
			11	395.05
			8	395.05
			150	395.05
			69	395.05
			60	395.05
19/07/2024	09:18:18.241	274		395.50
			2	395.50
			12	395.50
			50	395.50
			25	395.50
			1	395.50
			31	395.50
			30	395.50
			25	395.50
			7	395.50
			8	395.50
			6	395.50
			17	395.50
			75	395.50
			3	395.50
			32	395.50
			224	395.50
19/07/2024	09:17:53.783	150		395.05
			7	395.05
			40	395.05
			103	395.05
			150	395.05
19/07/2024	09:17:37.365	150		395.05
			3	395.05
			1	395.05
			150	395.05
			1	395.05
			25	395.05
			40	395.05
			40	395.05
			40	395.05
19/07/2024	09:17:23.466	113		395.10
			50	395.10
			13	395.10
			30	395.10
			78	395.10
			5	395.10
			50	395.10
19/07/2024	09:17:23.370	50		395.30
			40	395.30
			4	395.30
			6	395.30
			50	395.30
19/07/2024	09:16:45.156	225		395.50
			50	395.50
			127	395.50
			125	395.50
			25	395.50
			4	395.50
			38	395.50
			10	395.50
			50	395.50
			1	395.50
			20	395.50
19/07/2024	09:16:41.589	292		396.00
			292	396.00
			7	396.00
			50	396.00
			3	396.00
			8	396.00
			200	396.00
			1	396.00
			5	396.00
			6	396.00
			10	396.00
			2	396.00
19/07/2024	09:16:20.061	250		396.10
			250	396.10
			50	396.10
			100	396.10
			100	396.10
19/07/2024	09:15:37.852	100		396.05
			50	396.05
			55	396.05
			45	396.05
			50	396.05
19/07/2024	09:15:21.761	214		396.50
			15	396.50
			75	396.50
			25	396.50
			9	396.50
			10	396.50
			20	396.50
			5	396.50
			4	396.50
			10	396.50
			25	396.50
			40	396.50
			65	396.50
			40	396.50
			10	396.50
			75	396.50
19/07/2024	09:15:14.896	175		397.05
			150	397.05
			75	397.05
			10	397.05
			15	397.05
			100	397.05
19/07/2024	09:14:57.806	168		397.05
			5	397.05
			9	397.05
			60	397.05
			40	397.05
			3	397.05
			10	397.05
			3	397.05
			150	397.05
			5	397.05
			50	397.05
			1	397.05
19/07/2024	09:14:33.675	111		398.00
			7	398.00
			7	398.00
			20	398.00
			2	398.00
			5	398.00
			26	398.00
			85	398.00
			50	398.00
			20	398.00
19/07/2024	09:14:23.094	82		398.10
			82	398.10
			10	398.10
			72	398.10
19/07/2024	09:14:23.013	125		398.15
			125	398.15
			125	398.15
19/07/2024	09:14:01.687	12		398.95
			12	398.95
			12	398.95
19/07/2024	09:13:58.108	55		398.95
			5	398.95
			50	398.95
			55	398.95
19/07/2024	09:13:47.639	126		399.05
			126	399.05
			126	399.05
19/07/2024	09:13:21.618	14		399.05
			14	399.05
			14	399.05
19/07/2024	09:13:20.555	25		399.45
			25	399.45
			25	399.45
19/07/2024	09:13:19.204	4		399.45
			4	399.45
			4	399.45
19/07/2024	09:12:38.291	2		399.50
			2	399.50
			2	399.50
19/07/2024	09:12:33.618	11		399.05
			11	399.05
			11	399.05
19/07/2024	09:12:28.577	1		399.05
			1	399.05
			1	399.05
19/07/2024	09:12:25.728	95		399.50
			89	399.50
			95	399.50
			6	399.50
19/07/2024	09:11:34.582	300		399.35
			300	399.35
			300	399.35
19/07/2024	09:11:25.690	100		400.00
			100	400.00
			100	400.00
19/07/2024	09:11:10.022	1		399.35
			1	399.35
			1	399.35
19/07/2024	09:11:04.795	14		400.00
			14	400.00
			14	400.00
19/07/2024	09:10:53.015	156		399.35
			5	399.35
			12	399.35
			50	399.35
			42	399.35
			7	399.35
			94	399.35
			2	399.35
			100	399.35
19/07/2024	09:09:41.249	300		399.35
			300	399.35
			300	399.35
19/07/2024	09:09:25.268	100		399.55
			100	399.55
			100	399.55
19/07/2024	09:09:13.585	2		399.35
			2	399.35
			2	399.35
19/07/2024	09:09:06.070	3		399.55
			3	399.55
			3	399.55
19/07/2024	09:08:58.821	7		399.55
			7	399.55
			7	399.55
19/07/2024	09:08:39.327	350		399.40
			350	399.40
			350	399.40
19/07/2024	09:08:36.135	300		399.35
			300	399.35
			300	399.35
19/07/2024	09:08:35.776	1		399.35
			1	399.35
			1	399.35
19/07/2024	09:08:31.057	320		399.35
			300	399.35
			20	399.35
			25	399.35
			295	399.35
19/07/2024	09:07:47.234	300		399.35
			300	399.35
			300	399.35
19/07/2024	09:07:17.051	100		399.00
			100	399.00
			100	399.00
19/07/2024	09:07:16.614	20		398.95
			15	398.95
			5	398.95
			8	398.95
			5	398.95
			7	398.95
19/07/2024	09:03:55.446	75		398.95
			75	398.95
			75	398.95
19/07/2024	09:03:50.648	200		398.95
			200	398.95
			50	398.95
			150	398.95
19/07/2024	09:03:45.987	20		398.80
			20	398.80
			20	398.80
19/07/2024	09:03:37.328	1		398.95
			1	398.95
			1	398.95
19/07/2024	09:03:30.151	100		398.95
			100	398.95
			100	398.95
19/07/2024	09:03:27.184	74		398.95
			74	398.95
			74	398.95
19/07/2024	09:03:27.021	126		398.95
			126	398.95
			126	398.95
19/07/2024	09:03:16.637	199		398.80
			199	398.80
			199	398.80
19/07/2024	09:03:14.029	3		398.80
			3	398.80
			3	398.80
19/07/2024	09:03:10.150	50		398.95
			50	398.95
			50	398.95
19/07/2024	09:03:08.720	1		398.80
			1	398.80
			1	398.80
19/07/2024	09:02:54.345	2		398.80
			2	398.80
			2	398.80
19/07/2024	09:02:32.338	1		398.55
			1	398.55
			1	398.55
19/07/2024	09:02:17.400	1		399.25
			1	399.25
			1	399.25
19/07/2024	09:02:14.398	10		399.25
			10	399.25
			10	399.25
19/07/2024	09:02:01.542	400		399.05
			52	399.05
			344	399.05
			4	399.05
			400	399.05
19/07/2024	09:01:18.981	200		398.75
			200	398.75
			200	398.75
19/07/2024	09:00:40.607	65		399.00
			12	399.00
			5	399.00
			20	399.00
			15	399.00
			2	399.00
			2	399.00
			5	399.00
			19	399.00
			50	399.00
19/07/2024	08:58:07.333	126		399.25
			126	399.25
			126	399.25
19/07/2024	08:57:36.573	17		399.25
			17	399.25
			17	399.25
19/07/2024	08:57:36.404	2		399.25
			2	399.25
			2	399.25
19/07/2024	08:57:27.586	50		399.25
			50	399.25
			50	399.25
19/07/2024	08:57:02.215	7		399.25
			7	399.25
			7	399.25
19/07/2024	08:56:24.909	43		399.25
			28	399.25
			15	399.25
			43	399.25
19/07/2024	08:56:24.761	21		399.25
			21	399.25
			21	399.25
19/07/2024	08:55:37.401	59		400.00
			59	400.00
			10	400.00
			12	400.00
			11	400.00
			6	400.00
			10	400.00
			10	400.00
19/07/2024	08:55:34.065	91		400.00
			26	400.00
			15	400.00
			10	400.00
			1	400.00
			9	400.00
			6	400.00
			59	400.00
			2	400.00
			2	400.00
			5	400.00
			2	400.00
			10	400.00
			5	400.00
			2	400.00
			6	400.00
			2	400.00
			20	400.00
19/07/2024	08:54:49.706	200		400.05
			200	400.05
			200	400.05
19/07/2024	08:54:33.549	50		400.40
			50	400.40
			50	400.40
19/07/2024	08:54:24.311	125		400.45
			125	400.45
			125	400.45
19/07/2024	08:54:20.086	12		400.55
			12	400.55
			12	400.55
19/07/2024	08:54:06.326	200		400.55
			200	400.55
			200	400.55
19/07/2024	08:54:04.494	50		400.45
			50	400.45
			50	400.45
19/07/2024	08:53:54.810	40		400.55
			40	400.55
			40	400.55
19/07/2024	08:52:42.198	5		400.95
			5	400.95
			5	400.95
19/07/2024	08:52:32.925	125		400.45
			125	400.45
			125	400.45
19/07/2024	08:52:29.909	10		400.95
			10	400.95
			10	400.95
19/07/2024	08:51:48.589	77		400.95
			77	400.95
			25	400.95
			2	400.95
			50	400.95
19/07/2024	08:51:48.521	200		400.95
			200	400.95
			200	400.95
19/07/2024	08:51:34.091	125		401.25
			125	401.25
			125	401.25
19/07/2024	08:51:25.655	2		401.25
			2	401.25
			2	401.25
19/07/2024	08:51:01.044	50		401.25
			50	401.25
			50	401.25
19/07/2024	08:50:47.676	10		402.00
			10	402.00
			10	402.00
19/07/2024	08:50:44.431	300		401.50
			300	401.50
			300	401.50
19/07/2024	08:50:23.147	200		401.55
			200	401.55
			200	401.55
19/07/2024	08:48:14.116	2		402.45
			2	402.45
			2	402.45
19/07/2024	08:46:37.052	2		402.70
			2	402.70
			2	402.70
19/07/2024	08:44:33.403	10		402.70
			10	402.70
			10	402.70
19/07/2024	08:44:15.906	25		402.70
			25	402.70
			25	402.70
19/07/2024	08:42:26.597	1		403.00
			1	403.00
			1	403.00
19/07/2024	08:42:16.324	7		402.35
			7	402.35
			7	402.35
19/07/2024	08:39:28.171	2		401.25
			2	401.25
			2	401.25
19/07/2024	08:38:48.137	50		401.20
			50	401.20
			50	401.20
19/07/2024	08:38:08.482	50		400.50
			50	400.50
			50	400.50
19/07/2024	08:37:30.998	50		400.20
			50	400.20
			12	400.20
			38	400.20
19/07/2024	08:37:27.016	24		401.00
			4	401.00
			24	401.00
			18	401.00
			2	401.00
19/07/2024	08:37:16.480	11		403.00
			10	403.00
			1	403.00
			11	403.00
19/07/2024	08:36:59.349	100		403.55
			100	403.55
			100	403.55
19/07/2024	08:36:56.204	550		403.10
			50	403.10
			550	403.10
			500	403.10
19/07/2024	08:36:47.560	276		403.55
			276	403.55
			100	403.55
			176	403.55
19/07/2024	08:36:47.414	124		403.65
			124	403.65
			124	403.65
19/07/2024	08:36:30.103	15		403.95
			15	403.95
			15	403.95
19/07/2024	08:36:08.792	3		403.95
			3	403.95
			3	403.95
19/07/2024	08:35:55.913	21		403.95
			21	403.95
			21	403.95
19/07/2024	08:35:55.554	3		403.55
			3	403.55
			3	403.55
19/07/2024	08:35:38.424	479		404.00
			100	404.00
			1	404.00
			479	404.00
			15	404.00
			300	404.00
			1	404.00
			12	404.00
			50	404.00
19/07/2024	08:35:33.096	300		404.20
			300	404.20
			100	404.20
			200	404.20
19/07/2024	08:35:29.866	300		404.25
			300	404.25
			300	404.25
19/07/2024	08:35:21.782	300		404.20
			300	404.20
			300	404.20
19/07/2024	08:34:54.072	300		404.30
			300	404.30
			300	404.30
19/07/2024	08:34:26.715	8		404.30
			8	404.30
			8	404.30
19/07/2024	08:33:49.086	82		404.30
			82	404.30
			82	404.30
19/07/2024	08:33:26.214	5		404.75
			5	404.75
			5	404.75
19/07/2024	08:32:32.412	2		404.30
			2	404.30
			2	404.30
19/07/2024	08:32:14.667	27		404.30
			27	404.30
			27	404.30
19/07/2024	08:31:01.700	6		404.30
			6	404.30
			6	404.30
19/07/2024	08:30:58.813	10		404.30
			10	404.30
			10	404.30
19/07/2024	08:30:27.074	30		404.30
			30	404.30
			30	404.30
19/07/2024	08:29:49.814	6		404.30
			6	404.30
			6	404.30
19/07/2024	08:28:27.058	24		404.75
			24	404.75
			24	404.75
19/07/2024	08:28:03.364	8		404.30
			8	404.30
			8	404.30
19/07/2024	08:26:54.204	300		404.85
			300	404.85
			300	404.85
19/07/2024	08:26:53.729	14		404.85
			14	404.85
			10	404.85
			2	404.85
			2	404.85
19/07/2024	08:26:02.769	300		405.05
			300	405.05
			300	405.05
19/07/2024	08:25:55.074	200		405.20
			200	405.20
			200	405.20
19/07/2024	08:25:45.969	200		405.25
			200	405.25
			200	405.25
19/07/2024	08:25:29.018	319		405.40
			319	405.40
			319	405.40
19/07/2024	08:25:10.374	300		405.45
			300	405.45
			300	405.45
19/07/2024	08:23:47.711	4		405.65
			4	405.65
			4	405.65
19/07/2024	08:23:23.669	12		405.65
			12	405.65
			12	405.65
19/07/2024	08:22:52.219	1		405.65
			1	405.65
			1	405.65
19/07/2024	08:22:45.781	1		405.65
			1	405.65
			1	405.65
19/07/2024	08:22:44.604	4		405.65
			4	405.65
			4	405.65
19/07/2024	08:22:27.320	6		405.45
			6	405.45
			6	405.45
19/07/2024	08:20:38.894	3		405.65
			3	405.65
			3	405.65
19/07/2024	08:19:13.792	10		405.65
			10	405.65
			10	405.65
19/07/2024	08:17:52.459	50		405.25
			50	405.25
			50	405.25
19/07/2024	08:17:39.642	100		405.25
			100	405.25
			100	405.25
19/07/2024	08:17:24.493	5		405.75
			5	405.75
			5	405.75
19/07/2024	08:17:17.277	69		405.75
			69	405.75
			69	405.75
19/07/2024	08:17:11.816	20		406.55
			20	406.55
			20	406.55
19/07/2024	08:16:57.845	26		405.80
			26	405.80
			26	405.80
19/07/2024	08:16:57.699	124		405.80
			124	405.80
			124	405.80
19/07/2024	08:14:41.740	50		406.80
			50	406.80
			50	406.80
19/07/2024	08:13:52.423	12		406.80
			12	406.80
			12	406.80
19/07/2024	08:12:46.440	15		405.75
			15	405.75
			15	405.75
19/07/2024	08:12:43.118	5		406.90
			5	406.90
			5	406.90
19/07/2024	08:12:25.582	7		405.80
			7	405.80
			7	405.80
19/07/2024	08:12:04.034	50		405.80
			5	405.80
			45	405.80
			50	405.80
19/07/2024	08:10:58.935	6		406.90
			6	406.90
			6	406.90
19/07/2024	08:10:57.287	10		406.90
			10	406.90
			10	406.90
19/07/2024	08:10:36.037	6		406.90
			6	406.90
			6	406.90
19/07/2024	08:10:05.704	10		406.90
			10	406.90
			10	406.90
19/07/2024	08:09:48.886	7		406.90
			7	406.90
			7	406.90
19/07/2024	08:08:16.793	6		406.90
			6	406.90
			6	406.90
19/07/2024	08:08:01.752	10		406.90
			10	406.90
			10	406.90
19/07/2024	08:07:54.256	10		406.90
			10	406.90
			10	406.90
19/07/2024	08:07:27.318	2		405.55
			2	405.55
			2	405.55
19/07/2024	08:02:52.693	1		405.55
			1	405.55
			1	405.55
19/07/2024	08:02:07.932	10		407.10
			10	407.10
			10	407.10
19/07/2024	08:00:23.442	11		407.30
			11	407.30
			11	407.30
19/07/2024	08:00:02.520	3		406.95
			3	406.95
			3	406.95
19/07/2024	08:00:01.659	330		406.95
			150	406.95
			5	406.95
			29	406.95
			5	406.95
			1	406.95
			20	406.95
			6	406.95
			5	406.95
			20	406.95
			12	406.95
			6	406.95
			15	406.95
			25	406.95
			1	406.95
			170	406.95
			10	406.95
			1	406.95
			1	406.95
			4	406.95
			100	406.95
			17	406.95
			5	406.95
			15	406.95
			15	406.95
			1	406.95
			4	406.95
			2	406.95
			15	406.95

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: 110.34 / Ask: 110.38
Volume: 70 745
-0.72%

Top 5 Turnover

Realtime Quotes
Last Update:
19/07/2024 @ 09:28:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice