Tradegate Exchange

Microsoft Corp.

3537

2849

401.40

Date	Time	Volume	Order Volume	Price
19/07/2024	20:18:02.824	48		401.40
			48	401.40
			48	401.40
19/07/2024	20:17:18.258	10		401.60
			10	401.60
			10	401.60
19/07/2024	20:17:03.858	4		401.50
			4	401.50
			4	401.50
19/07/2024	20:16:55.486	5		401.50
			5	401.50
			5	401.50
19/07/2024	20:15:34.067	3		401.35
			3	401.35
			3	401.35
19/07/2024	20:14:54.297	13		401.50
			13	401.50
			13	401.50
19/07/2024	20:14:41.981	5		401.50
			5	401.50
			5	401.50
19/07/2024	20:13:41.088	18		401.70
			18	401.70
			18	401.70
19/07/2024	20:13:01.288	3		401.80
			3	401.80
			3	401.80
19/07/2024	20:10:13.118	10		401.65
			10	401.65
			10	401.65
19/07/2024	20:10:09.408	2		401.65
			2	401.65
			2	401.65
19/07/2024	20:08:56.669	5		401.75
			5	401.75
			5	401.75
19/07/2024	20:07:58.775	32		401.70
			29	401.70
			3	401.70
			32	401.70
19/07/2024	20:07:49.840	25		401.65
			25	401.65
			25	401.65
19/07/2024	20:07:29.437	5		401.50
			5	401.50
			5	401.50
19/07/2024	20:07:10.787	33		401.35
			33	401.35
			33	401.35
19/07/2024	20:06:20.231	420		401.05
			420	401.05
			420	401.05
19/07/2024	20:05:55.655	2		401.40
			2	401.40
			2	401.40
19/07/2024	20:05:38.626	10		401.15
			10	401.15
			10	401.15
19/07/2024	20:04:41.217	10		401.05
			10	401.05
			10	401.05
19/07/2024	20:04:10.160	1		401.00
			1	401.00
			1	401.00
19/07/2024	20:03:13.248	9		401.35
			9	401.35
			9	401.35
19/07/2024	20:02:22.256	14		401.05
			14	401.05
			14	401.05
19/07/2024	20:01:33.608	300		401.05
			300	401.05
			300	401.05
19/07/2024	20:01:05.220	700		401.10
			700	401.10
			700	401.10
19/07/2024	20:00:18.501	19		401.20
			19	401.20
			19	401.20
19/07/2024	20:00:16.018	60		401.30
			60	401.30
			60	401.30
19/07/2024	19:59:32.117	8		401.10
			8	401.10
			8	401.10
19/07/2024	19:59:23.830	30		401.15
			30	401.15
			30	401.15
19/07/2024	19:59:09.128	3		401.05
			3	401.05
			3	401.05
19/07/2024	19:58:48.621	7		401.00
			7	401.00
			7	401.00
19/07/2024	19:58:38.246	15		401.00
			15	401.00
			15	401.00
19/07/2024	19:58:08.780	15		401.00
			15	401.00
			15	401.00
19/07/2024	19:58:05.693	20		401.25
			20	401.25
			20	401.25
19/07/2024	19:57:56.428	4		401.00
			4	401.00
			4	401.00
19/07/2024	19:57:35.491	10		401.15
			10	401.15
			10	401.15
19/07/2024	19:57:32.320	35		401.15
			35	401.15
			35	401.15
19/07/2024	19:57:11.180	16		401.20
			16	401.20
			16	401.20
19/07/2024	19:55:58.420	1		400.95
			1	400.95
			1	400.95
19/07/2024	19:55:22.428	450		400.95
			450	400.95
			450	400.95
19/07/2024	19:55:14.893	5		401.05
			5	401.05
			5	401.05
19/07/2024	19:54:56.949	4		400.75
			4	400.75
			4	400.75
19/07/2024	19:51:45.837	1		401.20
			1	401.20
			1	401.20
19/07/2024	19:50:30.549	4		401.05
			4	401.05
			4	401.05
19/07/2024	19:49:47.215	8		401.40
			8	401.40
			8	401.40
19/07/2024	19:49:45.995	15		401.10
			15	401.10
			15	401.10
19/07/2024	19:49:10.257	5		401.15
			5	401.15
			5	401.15
19/07/2024	19:48:42.896	2		400.75
			2	400.75
			2	400.75
19/07/2024	19:48:16.320	3		401.10
			3	401.10
			3	401.10
19/07/2024	19:48:16.024	35		400.75
			35	400.75
			35	400.75
19/07/2024	19:48:15.913	5		401.10
			5	401.10
			5	401.10
19/07/2024	19:47:03.328	30		400.80
			30	400.80
			30	400.80
19/07/2024	19:46:26.683	19		400.90
			19	400.90
			19	400.90
19/07/2024	19:46:23.031	2		401.10
			2	401.10
			2	401.10
19/07/2024	19:46:10.865	3		400.65
			3	400.65
			3	400.65
19/07/2024	19:46:02.334	1		400.95
			1	400.95
			1	400.95
19/07/2024	19:45:18.728	2		400.90
			2	400.90
			2	400.90
19/07/2024	19:44:00.800	10		400.65
			10	400.65
			10	400.65
19/07/2024	19:43:32.366	2		400.65
			2	400.65
			2	400.65
19/07/2024	19:43:24.756	2		400.65
			2	400.65
			2	400.65
19/07/2024	19:42:57.045	1		400.80
			1	400.80
			1	400.80
19/07/2024	19:40:33.010	4		400.65
			4	400.65
			4	400.65
19/07/2024	19:40:31.843	2		400.35
			2	400.35
			2	400.35
19/07/2024	19:40:22.733	7		400.40
			7	400.40
			7	400.40
19/07/2024	19:40:11.491	50		400.45
			50	400.45
			50	400.45
19/07/2024	19:39:05.699	2		400.60
			2	400.60
			2	400.60
19/07/2024	19:38:54.039	1		401.05
			1	401.05
			1	401.05
19/07/2024	19:38:42.085	70		400.75
			70	400.75
			70	400.75
19/07/2024	19:38:38.212	2		401.00
			2	401.00
			2	401.00
19/07/2024	19:37:46.247	20		400.90
			20	400.90
			20	400.90
19/07/2024	19:37:05.005	5		400.50
			5	400.50
			5	400.50
19/07/2024	19:35:31.244	34		400.40
			34	400.40
			34	400.40
19/07/2024	19:34:13.780	300		400.60
			300	400.60
			300	400.60
19/07/2024	19:33:51.931	20		400.90
			20	400.90
			20	400.90
19/07/2024	19:33:10.895	10		400.65
			10	400.65
			10	400.65
19/07/2024	19:32:33.103	2		400.85
			2	400.85
			2	400.85
19/07/2024	19:31:22.372	8		400.75
			8	400.75
			8	400.75
19/07/2024	19:31:18.154	35		400.45
			35	400.45
			35	400.45
19/07/2024	19:30:32.656	9		400.80
			9	400.80
			9	400.80
19/07/2024	19:29:29.026	1		400.90
			1	400.90
			1	400.90
19/07/2024	19:29:28.947	10		400.65
			10	400.65
			10	400.65
19/07/2024	19:28:40.253	5		400.80
			5	400.80
			5	400.80
19/07/2024	19:27:24.787	7		400.35
			7	400.35
			7	400.35
19/07/2024	19:26:52.394	64		400.35
			64	400.35
			64	400.35
19/07/2024	19:26:39.382	25		400.40
			25	400.40
			25	400.40
19/07/2024	19:26:32.153	5		400.70
			5	400.70
			5	400.70
19/07/2024	19:26:22.780	50		400.45
			50	400.45
			50	400.45
19/07/2024	19:25:55.675	20		400.40
			20	400.40
			20	400.40
19/07/2024	19:25:16.063	1		400.25
			1	400.25
			1	400.25
19/07/2024	19:24:40.599	6		400.30
			6	400.30
			6	400.30
19/07/2024	19:24:15.731	25		400.25
			25	400.25
			25	400.25
19/07/2024	19:24:11.897	10		400.25
			10	400.25
			10	400.25
19/07/2024	19:23:51.836	5		400.25
			5	400.25
			5	400.25
19/07/2024	19:23:28.941	4		400.60
			4	400.60
			4	400.60
19/07/2024	19:23:13.447	10		400.60
			10	400.60
			10	400.60
19/07/2024	19:22:46.947	15		400.75
			15	400.75
			15	400.75
19/07/2024	19:22:44.795	87		400.45
			87	400.45
			87	400.45
19/07/2024	19:22:32.059	3		400.75
			3	400.75
			3	400.75
19/07/2024	19:20:20.154	10		401.10
			10	401.10
			10	401.10
19/07/2024	19:20:13.067	15		401.10
			15	401.10
			15	401.10
19/07/2024	19:20:10.815	3		401.10
			3	401.10
			3	401.10
19/07/2024	19:20:00.179	6		401.15
			6	401.15
			6	401.15
19/07/2024	19:19:35.321	1		401.15
			1	401.15
			1	401.15
19/07/2024	19:19:34.688	2		400.80
			2	400.80
			2	400.80
19/07/2024	19:19:26.490	22		400.80
			22	400.80
			22	400.80
19/07/2024	19:19:12.936	8		400.65
			8	400.65
			8	400.65
19/07/2024	19:19:11.346	1		400.95
			1	400.95
			1	400.95
19/07/2024	19:18:59.325	40		400.65
			40	400.65
			40	400.65
19/07/2024	19:18:42.450	3		400.90
			3	400.90
			3	400.90
19/07/2024	19:18:37.094	30		400.65
			30	400.65
			30	400.65
19/07/2024	19:18:01.977	2		400.60
			2	400.60
			2	400.60
19/07/2024	19:17:07.692	1		400.90
			1	400.90
			1	400.90
19/07/2024	19:16:52.690	13		400.95
			13	400.95
			13	400.95
19/07/2024	19:15:22.620	5		400.90
			5	400.90
			5	400.90
19/07/2024	19:14:58.518	3		401.20
			3	401.20
			3	401.20
19/07/2024	19:14:20.367	25		400.75
			25	400.75
			25	400.75
19/07/2024	19:13:49.221	5		400.65
			5	400.65
			5	400.65
19/07/2024	19:12:53.000	20		400.75
			20	400.75
			20	400.75
19/07/2024	19:12:05.252	60		400.60
			60	400.60
			60	400.60
19/07/2024	19:11:58.030	2		400.60
			2	400.60
			2	400.60
19/07/2024	19:11:41.499	15		400.55
			15	400.55
			15	400.55
19/07/2024	19:11:37.398	8		400.90
			8	400.90
			8	400.90
19/07/2024	19:11:37.177	8		401.00
			8	401.00
			8	401.00
19/07/2024	19:11:03.018	50		400.85
			50	400.85
			50	400.85
19/07/2024	19:10:50.511	74		400.90
			74	400.90
			74	400.90
19/07/2024	19:10:50.305	15		400.90
			15	400.90
			15	400.90
19/07/2024	19:10:39.641	25		400.95
			25	400.95
			25	400.95
19/07/2024	19:10:07.131	20		400.80
			20	400.80
			20	400.80
19/07/2024	19:09:56.505	165		400.95
			165	400.95
			165	400.95
19/07/2024	19:09:55.923	5		400.90
			5	400.90
			5	400.90
19/07/2024	19:09:49.553	9		400.85
			9	400.85
			9	400.85
19/07/2024	19:09:36.711	30		400.90
			30	400.90
			30	400.90
19/07/2024	19:09:18.331	1		401.25
			1	401.25
			1	401.25
19/07/2024	19:09:07.658	10		400.85
			10	400.85
			10	400.85
19/07/2024	19:09:01.252	25		400.85
			25	400.85
			25	400.85
19/07/2024	19:08:46.831	2		401.15
			2	401.15
			2	401.15
19/07/2024	19:08:38.346	20		400.85
			20	400.85
			20	400.85
19/07/2024	19:08:25.498	10		401.00
			10	401.00
			10	401.00
19/07/2024	19:08:15.469	100		401.00
			100	401.00
			100	401.00
19/07/2024	19:08:03.105	9		400.90
			9	400.90
			9	400.90
19/07/2024	19:07:57.715	2		400.85
			2	400.85
			2	400.85
19/07/2024	19:07:46.498	20		400.60
			20	400.60
			20	400.60
19/07/2024	19:07:23.723	18		400.80
			18	400.80
			18	400.80
19/07/2024	19:07:15.577	10		400.80
			10	400.80
			10	400.80
19/07/2024	19:07:11.771	20		400.80
			20	400.80
			20	400.80
19/07/2024	19:06:46.841	3		400.85
			3	400.85
			3	400.85
19/07/2024	19:06:24.846	2		400.85
			2	400.85
			2	400.85
19/07/2024	19:06:09.959	13		400.85
			13	400.85
			13	400.85
19/07/2024	19:06:09.492	4		400.85
			4	400.85
			4	400.85
19/07/2024	19:06:09.244	5		400.85
			5	400.85
			5	400.85
19/07/2024	19:06:04.870	2		400.80
			2	400.80
			2	400.80
19/07/2024	19:05:57.103	1 446		400.80
			6	400.80
			1 440	400.80
			1 442	400.80
			2	400.80
			2	400.80
19/07/2024	19:05:36.506	500		401.05
			500	401.05
			500	401.05
19/07/2024	19:05:10.529	15		401.05
			15	401.05
			15	401.05
19/07/2024	19:05:01.047	107		401.05
			107	401.05
			107	401.05
19/07/2024	19:04:55.680	1		401.10
			1	401.10
			1	401.10
19/07/2024	19:04:53.224	5		401.10
			5	401.10
			5	401.10
19/07/2024	19:04:48.528	20		401.10
			20	401.10
			20	401.10
19/07/2024	19:03:04.815	5		401.05
			5	401.05
			5	401.05
19/07/2024	19:03:04.381	3		401.20
			3	401.20
			3	401.20
19/07/2024	19:02:02.242	2		401.35
			2	401.35
			2	401.35
19/07/2024	19:01:54.978	120		401.40
			120	401.40
			120	401.40
19/07/2024	19:01:12.289	3		401.65
			3	401.65
			3	401.65
19/07/2024	19:00:56.522	1		401.70
			1	401.70
			1	401.70
19/07/2024	19:00:15.660	2		401.65
			2	401.65
			2	401.65
19/07/2024	18:59:43.902	2		401.65
			2	401.65
			2	401.65
19/07/2024	18:58:16.592	1		401.65
			1	401.65
			1	401.65
19/07/2024	18:57:09.972	1		401.50
			1	401.50
			1	401.50
19/07/2024	18:57:01.365	4		401.50
			4	401.50
			4	401.50
19/07/2024	18:56:52.430	1		401.35
			1	401.35
			1	401.35
19/07/2024	18:56:17.644	2		401.45
			2	401.45
			2	401.45
19/07/2024	18:56:07.726	3		401.60
			3	401.60
			3	401.60
19/07/2024	18:54:23.358	3		401.60
			3	401.60
			3	401.60
19/07/2024	18:54:17.410	10		401.70
			10	401.70
			10	401.70
19/07/2024	18:51:32.068	10		401.50
			10	401.50
			10	401.50
19/07/2024	18:50:53.932	1		401.50
			1	401.50
			1	401.50
19/07/2024	18:47:16.339	3		401.30
			3	401.30
			3	401.30
19/07/2024	18:45:31.241	8		401.30
			8	401.30
			8	401.30
19/07/2024	18:44:08.665	6		401.20
			6	401.20
			6	401.20
19/07/2024	18:43:52.850	12		401.40
			12	401.40
			12	401.40
19/07/2024	18:41:36.538	10		401.45
			10	401.45
			10	401.45
19/07/2024	18:40:53.978	10		401.45
			10	401.45
			10	401.45
19/07/2024	18:40:24.088	100		401.20
			100	401.20
			100	401.20
19/07/2024	18:38:37.626	30		400.80
			30	400.80
			30	400.80
19/07/2024	18:38:37.406	5		400.85
			5	400.85
			5	400.85
19/07/2024	18:38:37.180	40		400.85
			40	400.85
			40	400.85
19/07/2024	18:38:28.396	150		401.25
			150	401.25
			150	401.25
19/07/2024	18:38:23.603	4		401.35
			4	401.35
			4	401.35
19/07/2024	18:38:12.812	1		401.45
			1	401.45
			1	401.45
19/07/2024	18:37:28.255	4		401.40
			4	401.40
			4	401.40
19/07/2024	18:36:39.542	1		401.45
			1	401.45
			1	401.45
19/07/2024	18:36:06.699	10		401.30
			10	401.30
			10	401.30
19/07/2024	18:32:11.468	6		401.50
			6	401.50
			6	401.50
19/07/2024	18:29:52.456	248		401.95
			248	401.95
			248	401.95
19/07/2024	18:29:30.125	1		402.05
			1	402.05
			1	402.05
19/07/2024	18:29:00.446	2		402.05
			2	402.05
			2	402.05
19/07/2024	18:27:51.411	30		401.90
			30	401.90
			30	401.90
19/07/2024	18:27:21.596	100		402.05
			100	402.05
			100	402.05
19/07/2024	18:26:52.413	5		402.10
			5	402.10
			5	402.10
19/07/2024	18:26:32.512	24		401.85
			24	401.85
			24	401.85
19/07/2024	18:26:16.366	3		402.00
			3	402.00
			3	402.00
19/07/2024	18:26:01.053	15		401.90
			15	401.90
			15	401.90
19/07/2024	18:25:07.613	3		401.90
			3	401.90
			3	401.90
19/07/2024	18:23:07.419	1		401.90
			1	401.90
			1	401.90
19/07/2024	18:23:02.723	5		401.95
			5	401.95
			5	401.95
19/07/2024	18:21:32.331	10		402.00
			10	402.00
			10	402.00
19/07/2024	18:21:19.408	124		402.20
			124	402.20
			124	402.20
19/07/2024	18:20:58.537	120		402.25
			120	402.25
			120	402.25
19/07/2024	18:20:34.927	1		402.25
			1	402.25
			1	402.25
19/07/2024	18:20:25.263	11		402.25
			11	402.25
			11	402.25
19/07/2024	18:19:16.039	2		402.10
			2	402.10
			2	402.10
19/07/2024	18:19:08.259	5		402.25
			5	402.25
			5	402.25
19/07/2024	18:18:56.420	1		402.35
			1	402.35
			1	402.35
19/07/2024	18:18:46.540	1		402.30
			1	402.30
			1	402.30
19/07/2024	18:17:35.376	10		402.25
			10	402.25
			10	402.25
19/07/2024	18:17:08.049	10		402.40
			10	402.40
			10	402.40
19/07/2024	18:16:36.623	10		402.60
			10	402.60
			10	402.60
19/07/2024	18:14:03.249	10		402.65
			10	402.65
			10	402.65
19/07/2024	18:13:00.934	2		402.50
			2	402.50
			2	402.50
19/07/2024	18:11:36.311	40		402.65
			40	402.65
			40	402.65
19/07/2024	18:10:23.484	2		402.30
			2	402.30
			2	402.30
19/07/2024	18:10:08.056	20		402.60
			20	402.60
			20	402.60
19/07/2024	18:10:01.272	14		402.60
			14	402.60
			14	402.60
19/07/2024	18:08:51.729	10		402.50
			10	402.50
			10	402.50
19/07/2024	18:06:59.686	24		402.65
			24	402.65
			24	402.65
19/07/2024	18:05:45.094	3		402.85
			3	402.85
			3	402.85
19/07/2024	18:05:43.084	2		402.80
			2	402.80
			2	402.80
19/07/2024	18:04:49.903	5		402.60
			5	402.60
			5	402.60
19/07/2024	18:04:08.139	2		402.60
			2	402.60
			2	402.60
19/07/2024	18:02:41.308	9		402.80
			9	402.80
			9	402.80
19/07/2024	18:02:32.430	10		402.75
			10	402.75
			10	402.75
19/07/2024	18:02:27.151	1		402.90
			1	402.90
			1	402.90
19/07/2024	18:00:56.937	10		402.65
			10	402.65
			10	402.65
19/07/2024	18:00:17.373	20		402.70
			20	402.70
			20	402.70
19/07/2024	18:00:04.198	24		402.70
			24	402.70
			24	402.70
19/07/2024	17:59:31.941	5		402.80
			5	402.80
			5	402.80
19/07/2024	17:58:53.803	2		403.00
			2	403.00
			2	403.00
19/07/2024	17:57:27.762	30		402.55
			30	402.55
			30	402.55
19/07/2024	17:56:54.493	15		402.60
			15	402.60
			15	402.60
19/07/2024	17:56:50.802	18		402.40
			18	402.40
			18	402.40
19/07/2024	17:56:47.631	13		402.50
			13	402.50
			13	402.50
19/07/2024	17:56:32.882	12		402.10
			12	402.10
			12	402.10
19/07/2024	17:56:26.643	13		402.25
			13	402.25
			13	402.25
19/07/2024	17:54:49.191	106		402.50
			106	402.50
			106	402.50
19/07/2024	17:54:39.034	1		402.50
			1	402.50
			1	402.50
19/07/2024	17:54:28.645	3		402.55
			3	402.55
			3	402.55
19/07/2024	17:54:12.057	4		402.45
			4	402.45
			4	402.45
19/07/2024	17:51:08.259	1		402.05
			1	402.05
			1	402.05
19/07/2024	17:50:09.497	20		402.65
			20	402.65
			20	402.65
19/07/2024	17:49:53.073	3		402.65
			3	402.65
			3	402.65
19/07/2024	17:49:18.012	25		402.60
			25	402.60
			25	402.60
19/07/2024	17:48:24.527	212		402.35
			212	402.35
			212	402.35
19/07/2024	17:48:10.933	3		402.25
			3	402.25
			3	402.25
19/07/2024	17:47:57.160	8		402.30
			8	402.30
			8	402.30
19/07/2024	17:47:43.538	2		402.20
			2	402.20
			2	402.20
19/07/2024	17:47:33.081	2		402.00
			2	402.00
			2	402.00
19/07/2024	17:45:41.873	75		402.30
			75	402.30
			75	402.30
19/07/2024	17:45:10.559	26		402.00
			26	402.00
			26	402.00
19/07/2024	17:43:37.170	3		401.60
			3	401.60
			3	401.60
19/07/2024	17:43:07.617	5		401.70
			5	401.70
			5	401.70
19/07/2024	17:42:59.195	25		401.70
			25	401.70
			25	401.70
19/07/2024	17:42:48.218	3		401.55
			3	401.55
			3	401.55
19/07/2024	17:40:39.036	1		401.50
			1	401.50
			1	401.50
19/07/2024	17:40:34.814	1		401.25
			1	401.25
			1	401.25
19/07/2024	17:40:31.604	40		401.25
			40	401.25
			40	401.25
19/07/2024	17:40:14.123	12		401.30
			12	401.30
			12	401.30
19/07/2024	17:39:31.053	2		401.00
			2	401.00
			2	401.00
19/07/2024	17:39:01.838	7		401.35
			7	401.35
			7	401.35
19/07/2024	17:39:01.294	1		401.20
			1	401.20
			1	401.20
19/07/2024	17:37:14.418	200		401.70
			200	401.70
			200	401.70
19/07/2024	17:36:54.138	10		401.80
			10	401.80
			10	401.80
19/07/2024	17:35:40.534	1		401.95
			1	401.95
			1	401.95
19/07/2024	17:33:44.209	40		402.00
			10	402.00
			40	402.00
			30	402.00
19/07/2024	17:33:37.175	1		402.00
			1	402.00
			1	402.00
19/07/2024	17:32:21.716	50		401.90
			50	401.90
			50	401.90
19/07/2024	17:32:06.460	30		401.65
			30	401.65
			30	401.65
19/07/2024	17:32:05.309	8		401.85
			8	401.85
			8	401.85
19/07/2024	17:29:58.130	25		402.00
			25	402.00
			25	402.00
19/07/2024	17:29:12.751	20		402.30
			20	402.30
			20	402.30
19/07/2024	17:28:49.926	4		402.55
			4	402.55
			4	402.55
19/07/2024	17:28:35.617	7		402.40
			7	402.40
			7	402.40
19/07/2024	17:28:34.196	32		402.40
			32	402.40
			32	402.40
19/07/2024	17:28:02.577	28		402.85
			28	402.85
			28	402.85
19/07/2024	17:27:57.614	5		402.95
			5	402.95
			5	402.95
19/07/2024	17:27:50.874	4		402.85
			4	402.85
			4	402.85
19/07/2024	17:27:29.395	12		403.20
			12	403.20
			12	403.20
19/07/2024	17:26:32.993	25		403.00
			25	403.00
			25	403.00
19/07/2024	17:26:32.546	4		403.05
			4	403.05
			4	403.05
19/07/2024	17:26:28.193	2		403.10
			2	403.10
			2	403.10
19/07/2024	17:26:23.348	10		402.95
			10	402.95
			10	402.95
19/07/2024	17:25:16.989	7		402.95
			7	402.95
			7	402.95
19/07/2024	17:24:45.358	26		403.00
			5	403.00
			21	403.00
			26	403.00
19/07/2024	17:24:26.760	3		403.05
			3	403.05
			3	403.05
19/07/2024	17:23:58.903	15		402.95
			15	402.95
			15	402.95
19/07/2024	17:23:39.548	3		403.00
			3	403.00
			3	403.00
19/07/2024	17:23:18.448	20		402.95
			20	402.95
			20	402.95
19/07/2024	17:22:39.538	2		403.25
			2	403.25
			2	403.25
19/07/2024	17:22:25.748	14		403.25
			14	403.25
			14	403.25
19/07/2024	17:21:29.061	10		403.25
			10	403.25
			10	403.25
19/07/2024	17:21:13.946	1		403.05
			1	403.05
			1	403.05
19/07/2024	17:20:48.883	5		403.00
			5	403.00
			5	403.00
19/07/2024	17:20:39.949	3		403.00
			3	403.00
			3	403.00
19/07/2024	17:20:11.614	3		402.70
			3	402.70
			3	402.70
19/07/2024	17:19:29.381	150		402.70
			150	402.70
			150	402.70
19/07/2024	17:19:25.048	10		402.60
			10	402.60
			10	402.60
19/07/2024	17:18:15.594	4		402.65
			4	402.65
			4	402.65
19/07/2024	17:18:09.055	10		402.80
			10	402.80
			10	402.80
19/07/2024	17:18:06.777	44		402.80
			44	402.80
			44	402.80
19/07/2024	17:17:16.593	3		403.10
			3	403.10
			3	403.10
19/07/2024	17:17:09.145	24		403.15
			24	403.15
			24	403.15
19/07/2024	17:17:02.753	250		403.20
			250	403.20
			250	403.20
19/07/2024	17:16:47.700	375		403.15
			375	403.15
			375	403.15
19/07/2024	17:16:27.153	200		402.95
			200	402.95
			200	402.95
19/07/2024	17:16:18.572	2		402.95
			2	402.95
			2	402.95
19/07/2024	17:16:05.323	14		402.85
			14	402.85
			14	402.85
19/07/2024	17:15:59.986	5		402.90
			5	402.90
			5	402.90
19/07/2024	17:15:45.860	2		402.90
			2	402.90
			2	402.90
19/07/2024	17:14:42.260	3		402.75
			3	402.75
			3	402.75
19/07/2024	17:14:26.637	20		402.75
			20	402.75
			20	402.75
19/07/2024	17:14:13.265	10		402.70
			10	402.70
			10	402.70
19/07/2024	17:14:00.718	5		402.75
			5	402.75
			5	402.75
19/07/2024	17:13:28.578	2		402.70
			2	402.70
			2	402.70
19/07/2024	17:13:15.461	5		402.70
			5	402.70
			5	402.70
19/07/2024	17:13:15.136	4		402.80
			4	402.80
			4	402.80
19/07/2024	17:13:08.495	2		402.95
			2	402.95
			2	402.95
19/07/2024	17:12:26.047	10		402.85
			10	402.85
			10	402.85
19/07/2024	17:11:36.981	4		402.75
			4	402.75
			4	402.75
19/07/2024	17:11:12.390	5		402.70
			5	402.70
			5	402.70
19/07/2024	17:11:11.249	25		402.90
			25	402.90
			25	402.90
19/07/2024	17:10:20.536	3		403.00
			3	403.00
			3	403.00
19/07/2024	17:10:14.074	8		403.05
			8	403.05
			8	403.05
19/07/2024	17:10:12.363	164		403.05
			164	403.05
			164	403.05

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: 278.00 / Ask: 278.55
Volume: 178 299
-11.33%

Top 5 Turnover

Realtime Quotes
Last Update:
19/07/2024 @ 20:19:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice