Tradegate Exchange

Microsoft Corp.

1878

1337

401.55

Date	Time	Volume	Order Volume	Price
18/07/2024	20:19:49.966	12		401.55
			12	401.55
			12	401.55
18/07/2024	20:19:39.398	5		401.85
			5	401.85
			5	401.85
18/07/2024	20:19:37.449	2		401.90
			2	401.90
			2	401.90
18/07/2024	20:15:19.263	63		401.65
			63	401.65
			63	401.65
18/07/2024	20:14:12.012	2		401.20
			2	401.20
			2	401.20
18/07/2024	20:13:52.403	8		401.20
			8	401.20
			8	401.20
18/07/2024	20:12:57.722	13		401.05
			13	401.05
			13	401.05
18/07/2024	20:12:14.851	5		401.50
			5	401.50
			5	401.50
18/07/2024	20:10:51.446	110		401.20
			110	401.20
			110	401.20
18/07/2024	20:09:41.003	1		401.65
			1	401.65
			1	401.65
18/07/2024	20:09:38.547	7		401.35
			7	401.35
			7	401.35
18/07/2024	20:08:17.243	8		401.70
			8	401.70
			8	401.70
18/07/2024	20:06:36.622	9		401.35
			9	401.35
			9	401.35
18/07/2024	20:06:11.459	10		401.50
			10	401.50
			10	401.50
18/07/2024	20:04:55.514	35		401.00
			27	401.00
			35	401.00
			8	401.00
18/07/2024	20:01:40.425	190		400.60
			190	400.60
			190	400.60
18/07/2024	20:00:59.441	30		400.80
			30	400.80
			30	400.80
18/07/2024	19:59:58.839	2		401.25
			2	401.25
			2	401.25
18/07/2024	19:54:41.424	2		400.55
			2	400.55
			2	400.55
18/07/2024	19:54:21.026	10		400.50
			10	400.50
			10	400.50
18/07/2024	19:54:20.943	30		400.50
			30	400.50
			30	400.50
18/07/2024	19:53:41.491	8		400.70
			8	400.70
			8	400.70
18/07/2024	19:53:14.885	4		400.55
			4	400.55
			4	400.55
18/07/2024	19:52:34.652	100		400.85
			100	400.85
			100	400.85
18/07/2024	19:51:42.565	2		400.60
			2	400.60
			2	400.60
18/07/2024	19:51:14.536	300		400.85
			300	400.85
			300	400.85
18/07/2024	19:51:04.289	500		400.90
			500	400.90
			500	400.90
18/07/2024	19:51:00.494	5		400.95
			5	400.95
			5	400.95
18/07/2024	19:50:45.023	3		401.15
			3	401.15
			3	401.15
18/07/2024	19:50:44.625	7		401.15
			7	401.15
			7	401.15
18/07/2024	19:50:09.814	8		401.30
			8	401.30
			8	401.30
18/07/2024	19:50:06.491	1		401.35
			1	401.35
			1	401.35
18/07/2024	19:49:26.549	150		401.30
			150	401.30
			150	401.30
18/07/2024	19:49:10.130	10		401.45
			10	401.45
			10	401.45
18/07/2024	19:48:35.400	15		401.05
			15	401.05
			15	401.05
18/07/2024	19:48:21.302	5		401.05
			5	401.05
			5	401.05
18/07/2024	19:47:38.173	1		401.10
			1	401.10
			1	401.10
18/07/2024	19:43:46.997	64		400.65
			64	400.65
			64	400.65
18/07/2024	19:43:28.673	24		401.00
			11	401.00
			13	401.00
			24	401.00
18/07/2024	19:43:18.058	15		400.80
			15	400.80
			15	400.80
18/07/2024	19:41:43.218	15		400.90
			4	400.90
			15	400.90
			11	400.90
18/07/2024	19:41:25.235	20		400.95
			20	400.95
			20	400.95
18/07/2024	19:40:43.265	30		401.15
			30	401.15
			30	401.15
18/07/2024	19:40:41.453	7		400.95
			7	400.95
			7	400.95
18/07/2024	19:40:37.986	7		401.30
			7	401.30
			7	401.30
18/07/2024	19:40:24.016	8		401.30
			8	401.30
			8	401.30
18/07/2024	19:37:43.642	50		401.30
			50	401.30
			30	401.30
			20	401.30
18/07/2024	19:37:12.943	10		401.35
			10	401.35
			10	401.35
18/07/2024	19:37:11.488	1		401.35
			1	401.35
			1	401.35
18/07/2024	19:35:26.087	2		400.80
			2	400.80
			2	400.80
18/07/2024	19:35:11.889	5		400.40
			5	400.40
			5	400.40
18/07/2024	19:34:56.465	5		400.75
			5	400.75
			5	400.75
18/07/2024	19:34:08.158	5		401.25
			5	401.25
			5	401.25
18/07/2024	19:33:57.166	5		401.20
			5	401.20
			5	401.20
18/07/2024	19:33:53.437	120		401.25
			120	401.25
			120	401.25
18/07/2024	19:32:12.497	50		401.20
			50	401.20
			50	401.20
18/07/2024	19:30:47.960	2		401.00
			2	401.00
			2	401.00
18/07/2024	19:30:46.095	8		401.20
			8	401.20
			8	401.20
18/07/2024	19:30:26.457	5		401.20
			5	401.20
			5	401.20
18/07/2024	19:29:39.808	5		400.60
			5	400.60
			5	400.60
18/07/2024	19:29:03.308	5		400.70
			5	400.70
			5	400.70
18/07/2024	19:28:59.401	2		400.85
			2	400.85
			2	400.85
18/07/2024	19:28:36.006	15		401.00
			15	401.00
			7	401.00
			8	401.00
18/07/2024	19:27:52.261	1		400.70
			1	400.70
			1	400.70
18/07/2024	19:27:15.708	10		400.55
			10	400.55
			10	400.55
18/07/2024	19:26:36.570	3		400.30
			3	400.30
			3	400.30
18/07/2024	19:24:46.141	5		401.00
			5	401.00
			5	401.00
18/07/2024	19:24:43.551	40		401.00
			4	401.00
			17	401.00
			40	401.00
			2	401.00
			17	401.00
18/07/2024	19:23:03.380	26		400.95
			26	400.95
			26	400.95
18/07/2024	19:22:17.241	2		400.95
			2	400.95
			2	400.95
18/07/2024	19:20:13.016	15		400.35
			15	400.35
			15	400.35
18/07/2024	19:18:16.985	5		400.40
			5	400.40
			5	400.40
18/07/2024	19:16:27.053	1		400.25
			1	400.25
			1	400.25
18/07/2024	19:16:22.080	25		400.30
			25	400.30
			25	400.30
18/07/2024	19:15:44.510	30		400.40
			30	400.40
			30	400.40
18/07/2024	19:15:15.108	3		400.35
			3	400.35
			3	400.35
18/07/2024	19:14:40.765	5		400.40
			5	400.40
			5	400.40
18/07/2024	19:14:25.137	1		400.40
			1	400.40
			1	400.40
18/07/2024	19:14:00.177	5		400.40
			5	400.40
			5	400.40
18/07/2024	19:13:52.441	18		400.15
			18	400.15
			18	400.15
18/07/2024	19:13:46.520	5		400.45
			5	400.45
			5	400.45
18/07/2024	19:12:56.393	8		400.20
			8	400.20
			8	400.20
18/07/2024	19:12:54.119	24		400.15
			24	400.15
			24	400.15
18/07/2024	19:12:20.810	22		399.90
			22	399.90
			22	399.90
18/07/2024	19:11:13.740	5		399.75
			5	399.75
			5	399.75
18/07/2024	19:10:35.318	1		399.65
			1	399.65
			1	399.65
18/07/2024	19:10:33.268	5		399.85
			5	399.85
			5	399.85
18/07/2024	19:09:56.880	4		399.65
			4	399.65
			4	399.65
18/07/2024	19:08:43.467	50		399.60
			50	399.60
			50	399.60
18/07/2024	19:07:59.581	52		399.40
			52	399.40
			52	399.40
18/07/2024	19:07:05.044	2		399.35
			2	399.35
			2	399.35
18/07/2024	19:06:47.177	25		399.70
			25	399.70
			25	399.70
18/07/2024	19:05:31.603	12		399.85
			12	399.85
			12	399.85
18/07/2024	19:05:26.841	2		399.90
			2	399.90
			2	399.90
18/07/2024	19:05:01.846	20		399.90
			20	399.90
			20	399.90
18/07/2024	19:05:00.215	2		400.00
			2	400.00
			2	400.00
18/07/2024	19:03:13.301	10		399.75
			10	399.75
			10	399.75
18/07/2024	19:03:04.528	15		400.00
			15	400.00
			15	400.00
18/07/2024	19:02:37.874	12		399.95
			12	399.95
			12	399.95
18/07/2024	19:02:18.901	3		399.95
			3	399.95
			3	399.95
18/07/2024	19:02:11.528	15		400.10
			15	400.10
			15	400.10
18/07/2024	19:01:07.239	50		400.15
			50	400.15
			50	400.15
18/07/2024	19:00:29.667	3		399.90
			3	399.90
			3	399.90
18/07/2024	18:59:06.444	1		399.85
			1	399.85
			1	399.85
18/07/2024	18:58:05.075	10		400.00
			10	400.00
			10	400.00
18/07/2024	18:56:33.756	2		399.75
			2	399.75
			2	399.75
18/07/2024	18:55:08.606	5		400.00
			5	400.00
			5	400.00
18/07/2024	18:53:34.774	5		399.75
			5	399.75
			5	399.75
18/07/2024	18:53:03.197	2		400.00
			2	400.00
			2	400.00
18/07/2024	18:52:01.016	2		399.90
			2	399.90
			2	399.90
18/07/2024	18:50:26.474	2		399.60
			2	399.60
			2	399.60
18/07/2024	18:48:54.133	12		399.75
			12	399.75
			12	399.75
18/07/2024	18:48:08.915	10		399.65
			10	399.65
			10	399.65
18/07/2024	18:47:31.449	25		399.95
			25	399.95
			25	399.95
18/07/2024	18:47:22.299	20		400.15
			20	400.15
			20	400.15
18/07/2024	18:47:17.825	9		399.90
			9	399.90
			9	399.90
18/07/2024	18:47:17.432	2		400.15
			2	400.15
			2	400.15
18/07/2024	18:46:51.557	10		399.85
			10	399.85
			10	399.85
18/07/2024	18:46:44.156	1		400.10
			1	400.10
			1	400.10
18/07/2024	18:46:11.253	50		400.25
			50	400.25
			50	400.25
18/07/2024	18:46:04.407	125		400.35
			125	400.35
			125	400.35
18/07/2024	18:45:30.983	5		400.00
			5	400.00
			5	400.00
18/07/2024	18:45:13.858	8		400.25
			8	400.25
			8	400.25
18/07/2024	18:44:56.023	1		400.35
			1	400.35
			1	400.35
18/07/2024	18:44:42.253	10		400.05
			10	400.05
			10	400.05
18/07/2024	18:44:27.855	3		400.05
			3	400.05
			3	400.05
18/07/2024	18:41:52.626	120		399.75
			120	399.75
			120	399.75
18/07/2024	18:41:47.387	3		399.70
			3	399.70
			3	399.70
18/07/2024	18:41:24.101	12		399.80
			12	399.80
			12	399.80
18/07/2024	18:41:19.546	2		399.85
			2	399.85
			2	399.85
18/07/2024	18:40:12.329	20		399.85
			10	399.85
			10	399.85
			20	399.85
18/07/2024	18:39:53.602	150		400.00
			10	400.00
			70	400.00
			150	400.00
			70	400.00
18/07/2024	18:39:45.998	10		399.80
			10	399.80
			10	399.80
18/07/2024	18:38:24.002	5		399.55
			5	399.55
			5	399.55
18/07/2024	18:37:58.986	17		399.70
			17	399.70
			17	399.70
18/07/2024	18:37:35.273	250		399.60
			250	399.60
			250	399.60
18/07/2024	18:37:22.776	25		399.70
			25	399.70
			25	399.70
18/07/2024	18:36:58.578	40		399.85
			40	399.85
			40	399.85
18/07/2024	18:36:57.438	15		399.65
			15	399.65
			15	399.65
18/07/2024	18:36:12.042	12		399.80
			12	399.80
			12	399.80
18/07/2024	18:35:11.873	13		399.50
			13	399.50
			13	399.50
18/07/2024	18:34:41.041	12		399.65
			12	399.65
			12	399.65
18/07/2024	18:33:55.713	100		399.65
			100	399.65
			100	399.65
18/07/2024	18:33:17.164	4		399.80
			4	399.80
			4	399.80
18/07/2024	18:32:56.934	6		399.90
			6	399.90
			6	399.90
18/07/2024	18:32:52.447	7		399.65
			7	399.65
			7	399.65
18/07/2024	18:32:32.562	30		399.70
			30	399.70
			30	399.70
18/07/2024	18:32:13.095	4		399.70
			4	399.70
			4	399.70
18/07/2024	18:31:43.515	6		399.65
			6	399.65
			6	399.65
18/07/2024	18:31:30.820	1		399.60
			1	399.60
			1	399.60
18/07/2024	18:31:28.100	3		399.20
			3	399.20
			3	399.20
18/07/2024	18:31:22.893	12		399.40
			12	399.40
			12	399.40
18/07/2024	18:31:19.492	10		399.20
			10	399.20
			10	399.20
18/07/2024	18:31:11.408	5		398.85
			5	398.85
			5	398.85
18/07/2024	18:31:00.765	6		398.95
			6	398.95
			6	398.95
18/07/2024	18:30:17.502	250		399.00
			250	399.00
			250	399.00
18/07/2024	18:29:30.317	10		399.45
			10	399.45
			10	399.45
18/07/2024	18:29:13.343	45		399.15
			45	399.15
			45	399.15
18/07/2024	18:29:11.389	3		399.35
			3	399.35
			3	399.35
18/07/2024	18:28:57.458	1		399.35
			1	399.35
			1	399.35
18/07/2024	18:28:35.525	5		399.30
			5	399.30
			5	399.30
18/07/2024	18:28:34.686	11		399.30
			11	399.30
			11	399.30
18/07/2024	18:27:36.518	1		399.30
			1	399.30
			1	399.30
18/07/2024	18:27:27.416	13		398.95
			13	398.95
			13	398.95
18/07/2024	18:27:18.093	18		398.95
			18	398.95
			18	398.95
18/07/2024	18:27:01.261	7		399.25
			7	399.25
			7	399.25
18/07/2024	18:26:16.412	500		398.95
			500	398.95
			500	398.95
18/07/2024	18:26:07.233	2		399.25
			2	399.25
			2	399.25
18/07/2024	18:26:03.533	1		399.25
			1	399.25
			1	399.25
18/07/2024	18:26:03.360	210		399.00
			210	399.00
			200	399.00
			10	399.00
18/07/2024	18:25:41.711	12		398.95
			12	398.95
			12	398.95
18/07/2024	18:24:28.781	50		398.55
			50	398.55
			50	398.55
18/07/2024	18:24:26.712	6		398.75
			6	398.75
			6	398.75
18/07/2024	18:23:33.350	1		398.80
			1	398.80
			1	398.80
18/07/2024	18:23:26.708	2		398.85
			2	398.85
			2	398.85
18/07/2024	18:23:20.068	10		398.80
			10	398.80
			10	398.80
18/07/2024	18:22:42.494	5		398.85
			5	398.85
			5	398.85
18/07/2024	18:22:34.856	4		398.55
			4	398.55
			4	398.55
18/07/2024	18:21:51.704	3		398.65
			3	398.65
			3	398.65
18/07/2024	18:21:37.381	250		398.30
			250	398.30
			250	398.30
18/07/2024	18:21:37.158	3		398.50
			3	398.50
			3	398.50
18/07/2024	18:19:47.672	1		398.50
			1	398.50
			1	398.50
18/07/2024	18:19:21.962	40		398.30
			40	398.30
			40	398.30
18/07/2024	18:18:38.580	5		398.45
			5	398.45
			5	398.45
18/07/2024	18:18:34.630	110		398.50
			110	398.50
			110	398.50
18/07/2024	18:18:32.979	25		398.45
			25	398.45
			25	398.45
18/07/2024	18:17:59.588	30		398.35
			30	398.35
			30	398.35
18/07/2024	18:17:39.025	50		398.15
			50	398.15
			50	398.15
18/07/2024	18:17:20.560	27		398.40
			27	398.40
			27	398.40
18/07/2024	18:16:35.296	50		398.25
			50	398.25
			50	398.25
18/07/2024	18:16:12.051	50		398.50
			50	398.50
			50	398.50
18/07/2024	18:15:58.129	125		398.25
			125	398.25
			125	398.25
18/07/2024	18:15:56.298	6		398.30
			6	398.30
			6	398.30
18/07/2024	18:15:52.950	5		398.25
			5	398.25
			5	398.25
18/07/2024	18:15:37.049	250		398.20
			250	398.20
			250	398.20
18/07/2024	18:15:32.269	13		398.25
			10	398.25
			3	398.25
			13	398.25
18/07/2024	18:15:27.226	28		398.50
			28	398.50
			28	398.50
18/07/2024	18:14:38.725	1		398.60
			1	398.60
			1	398.60
18/07/2024	18:14:18.996	5		398.60
			5	398.60
			5	398.60
18/07/2024	18:14:17.202	250		398.30
			250	398.30
			250	398.30
18/07/2024	18:13:50.407	2		398.60
			2	398.60
			2	398.60
18/07/2024	18:13:36.029	27		398.35
			27	398.35
			27	398.35
18/07/2024	18:13:33.653	40		398.35
			40	398.35
			40	398.35
18/07/2024	18:13:21.050	20		398.40
			20	398.40
			20	398.40
18/07/2024	18:13:02.572	1		398.65
			1	398.65
			1	398.65
18/07/2024	18:13:02.329	50		398.40
			50	398.40
			45	398.40
			5	398.40
18/07/2024	18:12:48.754	12		398.60
			12	398.60
			12	398.60
18/07/2024	18:12:23.116	5		398.80
			5	398.80
			5	398.80
18/07/2024	18:10:40.112	5		398.85
			5	398.85
			4	398.85
			1	398.85
18/07/2024	18:09:00.352	6		399.00
			6	399.00
			6	399.00
18/07/2024	18:08:12.922	25		399.00
			25	399.00
			25	399.00
18/07/2024	18:07:37.608	40		398.95
			40	398.95
			40	398.95
18/07/2024	18:07:32.050	11		398.95
			11	398.95
			11	398.95
18/07/2024	18:07:29.496	4		399.05
			4	399.05
			4	399.05
18/07/2024	18:06:07.867	30		398.55
			30	398.55
			30	398.55
18/07/2024	18:06:01.493	1		398.50
			1	398.50
			1	398.50
18/07/2024	18:05:55.812	110		398.40
			110	398.40
			110	398.40
18/07/2024	18:05:53.561	5		398.40
			5	398.40
			5	398.40
18/07/2024	18:04:55.078	20		398.30
			20	398.30
			20	398.30
18/07/2024	18:04:47.597	3		398.35
			3	398.35
			3	398.35
18/07/2024	18:04:24.299	10		398.35
			10	398.35
			10	398.35
18/07/2024	18:04:08.035	20		398.30
			20	398.30
			20	398.30
18/07/2024	18:04:00.349	10		398.10
			10	398.10
			10	398.10
18/07/2024	18:03:53.200	1		398.25
			1	398.25
			1	398.25
18/07/2024	18:03:16.135	1		398.30
			1	398.30
			1	398.30
18/07/2024	18:02:54.921	32		398.20
			32	398.20
			32	398.20
18/07/2024	18:02:48.961	65		398.10
			65	398.10
			65	398.10
18/07/2024	18:02:48.669	50		398.10
			50	398.10
			50	398.10
18/07/2024	18:01:43.662	200		398.70
			200	398.70
			170	398.70
			30	398.70
18/07/2024	18:01:25.889	500		398.50
			500	398.50
			500	398.50
18/07/2024	18:00:24.546	25		398.30
			25	398.30
			25	398.30
18/07/2024	18:00:06.579	20		398.35
			20	398.35
			20	398.35
18/07/2024	18:00:04.559	1		398.60
			1	398.60
			1	398.60
18/07/2024	17:59:28.386	2		398.90
			2	398.90
			2	398.90
18/07/2024	17:59:21.997	3		398.90
			3	398.90
			3	398.90
18/07/2024	17:59:02.332	19		398.70
			19	398.70
			19	398.70
18/07/2024	17:58:46.551	10		398.90
			10	398.90
			10	398.90
18/07/2024	17:57:41.135	20		398.65
			20	398.65
			20	398.65
18/07/2024	17:57:36.259	20		398.65
			20	398.65
			20	398.65
18/07/2024	17:57:30.399	20		398.85
			20	398.85
			20	398.85
18/07/2024	17:57:15.569	5		398.90
			5	398.90
			5	398.90
18/07/2024	17:57:04.708	2		398.95
			2	398.95
			2	398.95
18/07/2024	17:56:46.564	2		398.90
			2	398.90
			2	398.90
18/07/2024	17:56:04.553	110		398.75
			110	398.75
			110	398.75
18/07/2024	17:55:57.564	1		399.00
			1	399.00
			1	399.00
18/07/2024	17:55:14.240	1		399.00
			1	399.00
			1	399.00
18/07/2024	17:55:07.019	28		399.05
			28	399.05
			28	399.05
18/07/2024	17:54:46.603	150		399.10
			150	399.10
			150	399.10
18/07/2024	17:54:45.213	6		399.35
			6	399.35
			6	399.35
18/07/2024	17:54:26.759	2		399.40
			2	399.40
			2	399.40
18/07/2024	17:54:25.218	9		399.05
			9	399.05
			9	399.05
18/07/2024	17:53:58.809	2		399.10
			2	399.10
			2	399.10
18/07/2024	17:52:11.624	51		399.15
			51	399.15
			51	399.15
18/07/2024	17:51:59.187	10		399.10
			10	399.10
			10	399.10
18/07/2024	17:51:54.070	1		399.55
			1	399.55
			1	399.55
18/07/2024	17:51:47.435	3		399.60
			3	399.60
			3	399.60
18/07/2024	17:51:36.294	1		399.60
			1	399.60
			1	399.60
18/07/2024	17:51:08.521	10		398.75
			10	398.75
			10	398.75
18/07/2024	17:50:49.043	8		398.65
			8	398.65
			8	398.65
18/07/2024	17:50:45.950	6		398.90
			6	398.90
			6	398.90
18/07/2024	17:49:04.965	100		398.55
			100	398.55
			2	398.55
			98	398.55
18/07/2024	17:48:32.385	55		398.40
			55	398.40
			55	398.40
18/07/2024	17:48:32.233	46		398.25
			3	398.25
			46	398.25
			2	398.25
			30	398.25
			11	398.25
18/07/2024	17:48:30.786	585		398.25
			24	398.25
			100	398.25
			175	398.25
			5	398.25
			6	398.25
			10	398.25
			10	398.25
			91	398.25
			49	398.25
			190	398.25
			10	398.25
			6	398.25
			5	398.25
			1	398.25
			4	398.25
			25	398.25
			459	398.25
18/07/2024	17:48:18.842	500		398.70
			291	398.70
			5	398.70
			13	398.70
			500	398.70
			15	398.70
			15	398.70
			70	398.70
			15	398.70
			10	398.70
			17	398.70
			8	398.70
			4	398.70
			3	398.70
			14	398.70
			8	398.70
			12	398.70
18/07/2024	17:48:18.629	502		398.70
			32	398.70
			15	398.70
			2	398.70
			12	398.70
			15	398.70
			88	398.70
			3	398.70
			200	398.70
			12	398.70
			1	398.70
			15	398.70
			500	398.70
			8	398.70
			10	398.70
			65	398.70
			26	398.70
18/07/2024	17:48:18.327	235		399.00
			1	399.00
			12	399.00
			10	399.00
			235	399.00
			37	399.00
			8	399.00
			10	399.00
			2	399.00
			3	399.00
			3	399.00
			5	399.00
			1	399.00
			10	399.00
			3	399.00
			7	399.00
			100	399.00
			13	399.00
			10	399.00
18/07/2024	17:48:09.506	5		399.20
			5	399.20
			5	399.20
18/07/2024	17:47:51.954	140		399.05
			140	399.05
			140	399.05
18/07/2024	17:47:30.689	4		399.45
			4	399.45
			4	399.45
18/07/2024	17:47:27.074	4		399.20
			4	399.20
			4	399.20
18/07/2024	17:47:13.769	10		399.50
			5	399.50
			5	399.50
			10	399.50
18/07/2024	17:47:10.482	20		399.65
			20	399.65
			20	399.65
18/07/2024	17:45:52.702	3		399.65
			3	399.65
			3	399.65
18/07/2024	17:45:47.455	15		399.90
			15	399.90
			15	399.90
18/07/2024	17:45:34.622	3		400.00
			3	400.00
			3	400.00
18/07/2024	17:45:34.324	2		399.65
			2	399.65
			2	399.65
18/07/2024	17:45:23.834	85		399.65
			85	399.65
			85	399.65
18/07/2024	17:45:11.374	5		399.85
			5	399.85
			5	399.85
18/07/2024	17:44:32.104	4		400.05
			4	400.05
			4	400.05
18/07/2024	17:44:25.682	10		399.85
			10	399.85
			10	399.85
18/07/2024	17:43:39.841	3		400.10
			3	400.10
			3	400.10
18/07/2024	17:42:33.560	2		399.90
			2	399.90
			2	399.90
18/07/2024	17:42:32.555	3		399.90
			3	399.90
			3	399.90
18/07/2024	17:42:29.627	12		399.85
			12	399.85
			12	399.85
18/07/2024	17:41:55.501	2		399.80
			2	399.80
			2	399.80
18/07/2024	17:41:47.019	100		399.55
			100	399.55
			100	399.55
18/07/2024	17:41:23.377	500		399.85
			500	399.85
			500	399.85
18/07/2024	17:41:18.639	3		399.60
			3	399.60
			3	399.60
18/07/2024	17:41:03.691	5		399.75
			5	399.75
			5	399.75
18/07/2024	17:39:59.110	40		399.70
			40	399.70
			40	399.70
18/07/2024	17:39:27.674	12		399.65
			12	399.65
			12	399.65
18/07/2024	17:39:11.803	1		400.15
			1	400.15
			1	400.15
18/07/2024	17:38:57.867	11		400.20
			11	400.20
			11	400.20
18/07/2024	17:38:54.014	1		400.05
			1	400.05
			1	400.05
18/07/2024	17:38:48.436	17		400.30
			17	400.30
			17	400.30
18/07/2024	17:38:35.417	80		400.25
			80	400.25
			80	400.25
18/07/2024	17:38:27.529	13		400.50
			13	400.50
			13	400.50
18/07/2024	17:38:20.729	170		400.20
			170	400.20
			165	400.20
			5	400.20
18/07/2024	17:37:41.786	500		400.70
			3	400.70
			497	400.70
			500	400.70
18/07/2024	17:37:29.133	50		400.35
			50	400.35
			50	400.35
18/07/2024	17:36:19.189	8		399.90
			8	399.90
			8	399.90
18/07/2024	17:36:17.327	1		400.20
			1	400.20
			1	400.20
18/07/2024	17:36:14.323	50		400.05
			50	400.05
			50	400.05
18/07/2024	17:36:01.933	1		399.80
			1	399.80
			1	399.80
18/07/2024	17:35:35.706	10		399.65
			10	399.65
			10	399.65

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: 110.50 / Ask: 110.60
Volume: 856 608
+2.32%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2024 @ 20:20:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice