Tradegate Exchange

Microsoft Corp.

395

363

381.30

Date	Time	Volume	Order Volume	Price
20/08/2024	13:08:58.529	6		381.30
			6	381.30
			6	381.30
20/08/2024	13:07:26.823	1		381.55
			1	381.55
			1	381.55
20/08/2024	13:06:26.006	10		381.60
			10	381.60
			10	381.60
20/08/2024	13:04:56.971	6		381.60
			6	381.60
			6	381.60
20/08/2024	13:02:27.892	1		381.40
			1	381.40
			1	381.40
20/08/2024	12:59:24.637	5		381.45
			5	381.45
			5	381.45
20/08/2024	12:58:35.030	10		381.50
			10	381.50
			10	381.50
20/08/2024	12:56:27.032	2		381.65
			2	381.65
			2	381.65
20/08/2024	12:54:12.826	1		381.60
			1	381.60
			1	381.60
20/08/2024	12:52:40.554	1		381.85
			1	381.85
			1	381.85
20/08/2024	12:52:19.858	10		381.85
			10	381.85
			10	381.85
20/08/2024	12:50:20.378	2		381.85
			2	381.85
			2	381.85
20/08/2024	12:49:35.622	10		381.85
			10	381.85
			10	381.85
20/08/2024	12:48:55.783	1		381.85
			1	381.85
			1	381.85
20/08/2024	12:44:50.931	6		381.90
			6	381.90
			6	381.90
20/08/2024	12:44:41.897	2		381.70
			2	381.70
			2	381.70
20/08/2024	12:42:58.784	10		381.95
			10	381.95
			10	381.95
20/08/2024	12:41:45.990	15		381.70
			15	381.70
			15	381.70
20/08/2024	12:40:51.868	1		381.95
			1	381.95
			1	381.95
20/08/2024	12:40:08.489	3		381.90
			3	381.90
			3	381.90
20/08/2024	12:38:42.879	10		381.65
			10	381.65
			10	381.65
20/08/2024	12:37:31.732	4		381.60
			4	381.60
			4	381.60
20/08/2024	12:36:19.630	2		381.65
			2	381.65
			2	381.65
20/08/2024	12:35:15.858	5		381.70
			5	381.70
			5	381.70
20/08/2024	12:34:07.565	4		381.65
			4	381.65
			4	381.65
20/08/2024	12:31:58.356	3		381.70
			3	381.70
			3	381.70
20/08/2024	12:30:49.199	3		381.65
			3	381.65
			3	381.65
20/08/2024	12:30:05.129	5		381.50
			5	381.50
			5	381.50
20/08/2024	12:27:55.763	3		381.75
			3	381.75
			3	381.75
20/08/2024	12:25:59.438	25		381.65
			25	381.65
			25	381.65
20/08/2024	12:24:59.428	52		381.80
			52	381.80
			52	381.80
20/08/2024	12:24:52.843	10		381.80
			10	381.80
			10	381.80
20/08/2024	12:24:49.248	25		381.80
			25	381.80
			25	381.80
20/08/2024	12:23:12.508	2		381.55
			2	381.55
			2	381.55
20/08/2024	12:20:37.533	8		381.70
			8	381.70
			8	381.70
20/08/2024	12:20:28.834	50		381.60
			50	381.60
			50	381.60
20/08/2024	12:19:17.976	60		381.75
			60	381.75
			60	381.75
20/08/2024	12:18:56.546	40		381.60
			40	381.60
			40	381.60
20/08/2024	12:18:54.429	73		381.65
			73	381.65
			73	381.65
20/08/2024	12:18:50.478	132		381.65
			132	381.65
			132	381.65
20/08/2024	12:16:49.164	3		381.80
			3	381.80
			3	381.80
20/08/2024	12:16:17.113	3		381.70
			3	381.70
			3	381.70
20/08/2024	12:13:09.952	128		381.60
			128	381.60
			128	381.60
20/08/2024	12:12:52.842	4		381.70
			4	381.70
			4	381.70
20/08/2024	12:10:08.022	10		381.70
			10	381.70
			10	381.70
20/08/2024	12:09:21.269	1		381.65
			1	381.65
			1	381.65
20/08/2024	12:08:09.034	71		381.40
			71	381.40
			71	381.40
20/08/2024	12:07:34.154	50		381.55
			50	381.55
			50	381.55
20/08/2024	12:07:10.064	13		381.55
			13	381.55
			13	381.55
20/08/2024	12:07:02.531	3		381.40
			3	381.40
			3	381.40
20/08/2024	12:06:43.851	2		381.50
			2	381.50
			2	381.50
20/08/2024	12:06:35.556	62		381.55
			62	381.55
			62	381.55
20/08/2024	12:01:37.291	2		381.65
			2	381.65
			2	381.65
20/08/2024	11:59:41.376	10		381.65
			10	381.65
			10	381.65
20/08/2024	11:59:28.689	12		381.75
			12	381.75
			12	381.75
20/08/2024	11:59:05.890	130		381.80
			130	381.80
			130	381.80
20/08/2024	11:57:45.512	5		381.65
			5	381.65
			5	381.65
20/08/2024	11:57:38.975	5		381.75
			5	381.75
			5	381.75
20/08/2024	11:53:49.033	10		381.85
			10	381.85
			10	381.85
20/08/2024	11:50:38.818	56		381.40
			56	381.40
			56	381.40
20/08/2024	11:50:37.892	30		381.60
			30	381.60
			30	381.60
20/08/2024	11:49:05.396	5		381.80
			5	381.80
			5	381.80
20/08/2024	11:48:51.658	5		381.80
			5	381.80
			5	381.80
20/08/2024	11:48:12.414	10		381.80
			10	381.80
			10	381.80
20/08/2024	11:47:42.065	50		381.70
			50	381.70
			50	381.70
20/08/2024	11:47:07.816	10		381.75
			10	381.75
			10	381.75
20/08/2024	11:45:45.871	1		381.75
			1	381.75
			1	381.75
20/08/2024	11:43:51.774	2		381.85
			2	381.85
			2	381.85
20/08/2024	11:43:31.645	4		381.85
			4	381.85
			4	381.85
20/08/2024	11:42:16.181	2		381.75
			2	381.75
			2	381.75
20/08/2024	11:41:28.556	3		381.80
			3	381.80
			3	381.80
20/08/2024	11:41:15.894	2		381.80
			2	381.80
			2	381.80
20/08/2024	11:40:17.420	6		381.90
			6	381.90
			6	381.90
20/08/2024	11:40:06.902	10		381.95
			10	381.95
			10	381.95
20/08/2024	11:37:37.955	1		381.90
			1	381.90
			1	381.90
20/08/2024	11:37:01.782	10		381.70
			10	381.70
			10	381.70
20/08/2024	11:37:01.147	25		381.90
			25	381.90
			25	381.90
20/08/2024	11:36:53.797	3		381.65
			3	381.65
			3	381.65
20/08/2024	11:34:56.521	4		381.65
			4	381.65
			4	381.65
20/08/2024	11:33:57.806	60		381.85
			60	381.85
			60	381.85
20/08/2024	11:32:47.028	10		381.85
			10	381.85
			10	381.85
20/08/2024	11:29:46.863	1		381.90
			1	381.90
			1	381.90
20/08/2024	11:28:46.642	30		381.90
			30	381.90
			30	381.90
20/08/2024	11:27:40.243	5		381.85
			5	381.85
			5	381.85
20/08/2024	11:25:07.764	600		381.75
			600	381.75
			600	381.75
20/08/2024	11:24:50.309	125		381.80
			125	381.80
			125	381.80
20/08/2024	11:24:42.221	1		381.90
			1	381.90
			1	381.90
20/08/2024	11:22:43.509	6		381.85
			6	381.85
			6	381.85
20/08/2024	11:22:28.858	11		381.85
			11	381.85
			11	381.85
20/08/2024	11:22:07.909	7		381.80
			7	381.80
			7	381.80
20/08/2024	11:21:46.386	2		381.85
			2	381.85
			2	381.85
20/08/2024	11:20:19.126	1		381.85
			1	381.85
			1	381.85
20/08/2024	11:19:50.820	3		381.85
			3	381.85
			3	381.85
20/08/2024	11:17:42.830	300		381.75
			300	381.75
			300	381.75
20/08/2024	11:15:19.548	1		381.70
			1	381.70
			1	381.70
20/08/2024	11:14:54.697	2		381.70
			2	381.70
			2	381.70
20/08/2024	11:13:10.103	3		381.60
			3	381.60
			3	381.60
20/08/2024	11:12:09.777	13		381.70
			13	381.70
			13	381.70
20/08/2024	11:10:59.238	20		381.70
			20	381.70
			20	381.70
20/08/2024	11:10:34.110	5		381.70
			5	381.70
			5	381.70
20/08/2024	11:10:33.249	50		381.70
			50	381.70
			50	381.70
20/08/2024	11:10:18.420	1		381.70
			1	381.70
			1	381.70
20/08/2024	11:09:01.983	4		381.55
			4	381.55
			4	381.55
20/08/2024	11:09:00.617	4		381.70
			4	381.70
			4	381.70
20/08/2024	11:08:33.949	30		381.70
			30	381.70
			30	381.70
20/08/2024	11:04:36.329	10		381.65
			10	381.65
			10	381.65
20/08/2024	11:03:59.353	75		381.75
			75	381.75
			75	381.75
20/08/2024	11:03:22.372	6		381.65
			6	381.65
			6	381.65
20/08/2024	11:02:12.066	1		381.60
			1	381.60
			1	381.60
20/08/2024	11:01:49.646	2		381.55
			2	381.55
			2	381.55
20/08/2024	11:01:33.848	20		381.60
			20	381.60
			20	381.60
20/08/2024	11:00:02.215	300		381.60
			300	381.60
			300	381.60
20/08/2024	10:59:46.296	10		381.75
			10	381.75
			10	381.75
20/08/2024	10:59:40.285	7		381.75
			7	381.75
			7	381.75
20/08/2024	10:59:12.347	3		381.65
			3	381.65
			3	381.65
20/08/2024	10:58:40.835	3		381.60
			3	381.60
			3	381.60
20/08/2024	10:57:46.777	13		381.60
			13	381.60
			13	381.60
20/08/2024	10:57:45.448	75		381.35
			75	381.35
			75	381.35
20/08/2024	10:57:34.400	25		381.60
			25	381.60
			25	381.60
20/08/2024	10:56:32.725	5		381.60
			5	381.60
			5	381.60
20/08/2024	10:55:37.252	10		381.60
			10	381.60
			10	381.60
20/08/2024	10:55:10.988	92		381.60
			92	381.60
			92	381.60
20/08/2024	10:55:05.205	18		381.60
			18	381.60
			18	381.60
20/08/2024	10:53:51.824	10		381.60
			10	381.60
			10	381.60
20/08/2024	10:53:27.661	10		381.30
			10	381.30
			10	381.30
20/08/2024	10:53:23.958	2		381.55
			2	381.55
			2	381.55
20/08/2024	10:53:23.733	10		381.55
			10	381.55
			10	381.55
20/08/2024	10:51:53.443	20		381.45
			20	381.45
			20	381.45
20/08/2024	10:51:13.782	6		381.25
			6	381.25
			6	381.25
20/08/2024	10:49:03.355	12		381.25
			12	381.25
			12	381.25
20/08/2024	10:48:25.977	7		381.25
			7	381.25
			7	381.25
20/08/2024	10:47:41.916	30		381.20
			30	381.20
			30	381.20
20/08/2024	10:47:21.206	5		381.15
			5	381.15
			5	381.15
20/08/2024	10:46:59.697	10		381.15
			10	381.15
			10	381.15
20/08/2024	10:46:50.676	4		381.05
			4	381.05
			4	381.05
20/08/2024	10:45:09.537	20		381.05
			20	381.05
			20	381.05
20/08/2024	10:43:11.412	8		381.20
			8	381.20
			8	381.20
20/08/2024	10:42:54.936	28		381.15
			28	381.15
			28	381.15
20/08/2024	10:42:50.146	8		380.90
			8	380.90
			8	380.90
20/08/2024	10:42:11.484	160		381.20
			160	381.20
			160	381.20
20/08/2024	10:39:29.807	48		381.05
			48	381.05
			48	381.05
20/08/2024	10:39:27.548	21		381.00
			3	381.00
			10	381.00
			21	381.00
			3	381.00
			5	381.00
20/08/2024	10:38:56.849	10		381.35
			10	381.35
			10	381.35
20/08/2024	10:37:32.472	75		381.40
			75	381.40
			75	381.40
20/08/2024	10:37:31.626	50		381.30
			50	381.30
			50	381.30
20/08/2024	10:37:12.396	1		381.20
			1	381.20
			1	381.20
20/08/2024	10:35:36.201	7		381.35
			7	381.35
			7	381.35
20/08/2024	10:35:36.070	1		381.45
			1	381.45
			1	381.45
20/08/2024	10:35:29.798	1		381.40
			1	381.40
			1	381.40
20/08/2024	10:35:26.804	132		381.40
			132	381.40
			132	381.40
20/08/2024	10:35:08.195	50		381.55
			50	381.55
			50	381.55
20/08/2024	10:35:04.777	10		381.55
			10	381.55
			10	381.55
20/08/2024	10:33:26.349	5		381.65
			5	381.65
			5	381.65
20/08/2024	10:32:50.217	13		381.65
			13	381.65
			13	381.65
20/08/2024	10:32:08.360	7		381.65
			7	381.65
			7	381.65
20/08/2024	10:32:06.558	50		381.65
			50	381.65
			50	381.65
20/08/2024	10:32:02.246	3		381.55
			3	381.55
			3	381.55
20/08/2024	10:31:41.126	1		381.75
			1	381.75
			1	381.75
20/08/2024	10:31:17.517	50		381.55
			50	381.55
			50	381.55
20/08/2024	10:30:52.914	22		381.75
			22	381.75
			22	381.75
20/08/2024	10:30:01.794	8		381.45
			8	381.45
			8	381.45
20/08/2024	10:29:12.192	10		381.50
			10	381.50
			10	381.50
20/08/2024	10:27:40.513	13		381.55
			13	381.55
			13	381.55
20/08/2024	10:25:56.947	15		381.75
			15	381.75
			15	381.75
20/08/2024	10:24:31.836	1		381.75
			1	381.75
			1	381.75
20/08/2024	10:23:31.057	65		381.45
			65	381.45
			65	381.45
20/08/2024	10:23:11.941	12		381.80
			12	381.80
			12	381.80
20/08/2024	10:23:03.946	1		381.70
			1	381.70
			1	381.70
20/08/2024	10:22:30.283	6		381.70
			6	381.70
			6	381.70
20/08/2024	10:22:00.082	2		381.70
			2	381.70
			2	381.70
20/08/2024	10:21:00.068	2		381.85
			2	381.85
			2	381.85
20/08/2024	10:21:00.035	10		381.65
			10	381.65
			10	381.65
20/08/2024	10:20:24.358	1		381.80
			1	381.80
			1	381.80
20/08/2024	10:20:03.035	30		381.75
			30	381.75
			30	381.75
20/08/2024	10:18:05.364	6		381.80
			6	381.80
			6	381.80
20/08/2024	10:16:49.873	27		381.80
			27	381.80
			27	381.80
20/08/2024	10:16:08.269	5		381.70
			5	381.70
			5	381.70
20/08/2024	10:15:46.927	10		381.60
			10	381.60
			10	381.60
20/08/2024	10:14:56.012	14		381.55
			14	381.55
			14	381.55
20/08/2024	10:14:00.868	20		381.65
			20	381.65
			20	381.65
20/08/2024	10:13:20.409	5		381.65
			5	381.65
			5	381.65
20/08/2024	10:13:16.490	5		381.65
			5	381.65
			5	381.65
20/08/2024	10:13:08.515	31		381.65
			31	381.65
			31	381.65
20/08/2024	10:10:27.363	1		381.55
			1	381.55
			1	381.55
20/08/2024	10:09:52.771	10		381.60
			10	381.60
			10	381.60
20/08/2024	10:09:32.402	10		381.35
			10	381.35
			10	381.35
20/08/2024	10:09:23.519	20		381.35
			20	381.35
			20	381.35
20/08/2024	10:09:14.287	30		381.35
			30	381.35
			30	381.35
20/08/2024	10:09:09.752	2		381.25
			2	381.25
			2	381.25
20/08/2024	10:08:21.743	14		381.35
			14	381.35
			14	381.35
20/08/2024	10:08:20.724	3		381.35
			3	381.35
			3	381.35
20/08/2024	10:08:13.541	10		381.35
			10	381.35
			10	381.35
20/08/2024	10:05:33.210	3		381.30
			3	381.30
			3	381.30
20/08/2024	10:03:55.901	10		381.25
			10	381.25
			10	381.25
20/08/2024	10:03:08.845	12		381.30
			12	381.30
			12	381.30
20/08/2024	10:02:13.100	10		381.55
			10	381.55
			10	381.55
20/08/2024	10:01:05.431	3		381.35
			3	381.35
			3	381.35
20/08/2024	10:01:05.203	52		381.55
			52	381.55
			52	381.55
20/08/2024	09:59:40.877	50		381.15
			50	381.15
			50	381.15
20/08/2024	09:59:20.272	4		381.25
			4	381.25
			4	381.25
20/08/2024	09:59:16.867	2		381.25
			2	381.25
			2	381.25
20/08/2024	09:58:45.764	2		381.30
			2	381.30
			2	381.30
20/08/2024	09:58:22.740	50		381.35
			50	381.35
			50	381.35
20/08/2024	09:57:36.194	10		381.45
			10	381.45
			10	381.45
20/08/2024	09:55:08.483	4		381.45
			4	381.45
			4	381.45
20/08/2024	09:54:48.237	26		381.55
			26	381.55
			26	381.55
20/08/2024	09:54:42.027	50		381.50
			50	381.50
			50	381.50
20/08/2024	09:54:34.138	300		381.50
			300	381.50
			300	381.50
20/08/2024	09:54:27.055	10		381.55
			10	381.55
			10	381.55
20/08/2024	09:54:26.844	10		381.55
			10	381.55
			10	381.55
20/08/2024	09:53:29.077	33		381.60
			1	381.60
			33	381.60
			32	381.60
20/08/2024	09:53:00.653	132		381.65
			132	381.65
			132	381.65
20/08/2024	09:52:55.253	3		381.65
			3	381.65
			3	381.65
20/08/2024	09:52:45.461	3		381.60
			3	381.60
			3	381.60
20/08/2024	09:52:45.033	5		381.65
			5	381.65
			5	381.65
20/08/2024	09:52:26.428	20		381.65
			20	381.65
			20	381.65
20/08/2024	09:51:43.861	1		381.70
			1	381.70
			1	381.70
20/08/2024	09:51:22.100	3		381.70
			3	381.70
			3	381.70
20/08/2024	09:50:21.114	50		381.75
			50	381.75
			50	381.75
20/08/2024	09:49:38.108	4		381.80
			4	381.80
			4	381.80
20/08/2024	09:47:22.454	50		381.70
			50	381.70
			50	381.70
20/08/2024	09:45:54.254	2		381.85
			2	381.85
			2	381.85
20/08/2024	09:45:25.129	5		381.60
			5	381.60
			5	381.60
20/08/2024	09:41:49.134	2		381.85
			2	381.85
			2	381.85
20/08/2024	09:41:36.933	5		381.85
			5	381.85
			5	381.85
20/08/2024	09:41:17.907	2		381.80
			2	381.80
			2	381.80
20/08/2024	09:41:17.625	4		381.80
			4	381.80
			4	381.80
20/08/2024	09:40:50.479	8		381.65
			8	381.65
			8	381.65
20/08/2024	09:40:06.503	300		381.85
			300	381.85
			300	381.85
20/08/2024	09:39:40.526	3		381.85
			3	381.85
			3	381.85
20/08/2024	09:38:59.767	300		381.85
			300	381.85
			300	381.85
20/08/2024	09:38:58.875	25		381.95
			25	381.95
			25	381.95
20/08/2024	09:38:27.127	80		381.95
			80	381.95
			80	381.95
20/08/2024	09:38:20.720	4		381.95
			4	381.95
			4	381.95
20/08/2024	09:37:57.795	2		381.95
			2	381.95
			2	381.95
20/08/2024	09:37:34.751	3		381.95
			3	381.95
			3	381.95
20/08/2024	09:37:34.289	200		381.95
			200	381.95
			200	381.95
20/08/2024	09:37:04.711	300		381.95
			300	381.95
			300	381.95
20/08/2024	09:36:40.160	2		381.95
			2	381.95
			2	381.95
20/08/2024	09:36:33.336	2		381.85
			2	381.85
			2	381.85
20/08/2024	09:36:32.158	3		381.95
			3	381.95
			3	381.95
20/08/2024	09:36:28.136	20		381.95
			20	381.95
			20	381.95
20/08/2024	09:36:23.858	2		381.95
			2	381.95
			2	381.95
20/08/2024	09:36:20.104	5		381.95
			5	381.95
			5	381.95
20/08/2024	09:35:04.006	300		382.00
			300	382.00
			300	382.00
20/08/2024	09:35:03.874	10		381.95
			10	381.95
			10	381.95
20/08/2024	09:33:41.701	1		381.90
			1	381.90
			1	381.90
20/08/2024	09:33:09.573	5		381.85
			5	381.85
			5	381.85
20/08/2024	09:31:48.665	2		381.85
			2	381.85
			2	381.85
20/08/2024	09:31:48.056	3		381.90
			3	381.90
			3	381.90
20/08/2024	09:30:41.235	3		381.85
			3	381.85
			3	381.85
20/08/2024	09:30:05.131	1		381.80
			1	381.80
			1	381.80
20/08/2024	09:29:52.552	5		381.90
			5	381.90
			5	381.90
20/08/2024	09:29:31.662	1		381.90
			1	381.90
			1	381.90
20/08/2024	09:29:24.899	30		381.90
			30	381.90
			30	381.90
20/08/2024	09:29:02.355	3		381.75
			3	381.75
			3	381.75
20/08/2024	09:28:41.049	5		381.90
			5	381.90
			5	381.90
20/08/2024	09:28:28.247	3		381.90
			3	381.90
			3	381.90
20/08/2024	09:27:13.589	93		381.75
			93	381.75
			43	381.75
			50	381.75
20/08/2024	09:27:05.401	300		381.75
			300	381.75
			300	381.75
20/08/2024	09:26:36.790	10		381.70
			10	381.70
			10	381.70
20/08/2024	09:26:09.841	1		381.70
			1	381.70
			1	381.70
20/08/2024	09:24:54.580	5		381.70
			5	381.70
			5	381.70
20/08/2024	09:23:41.172	217		381.55
			217	381.55
			217	381.55
20/08/2024	09:23:36.727	217		381.50
			217	381.50
			217	381.50
20/08/2024	09:23:35.011	217		381.50
			217	381.50
			217	381.50
20/08/2024	09:23:02.709	217		381.50
			217	381.50
			217	381.50
20/08/2024	09:22:30.569	25		381.45
			25	381.45
			25	381.45
20/08/2024	09:22:04.771	3		381.50
			3	381.50
			3	381.50
20/08/2024	09:20:32.963	5		381.50
			5	381.50
			5	381.50
20/08/2024	09:19:56.942	132		381.55
			132	381.55
			132	381.55
20/08/2024	09:17:27.976	2		381.70
			2	381.70
			2	381.70
20/08/2024	09:15:03.205	20		381.45
			20	381.45
			20	381.45
20/08/2024	09:14:27.615	10		381.55
			10	381.55
			10	381.55
20/08/2024	09:13:56.118	2		381.55
			2	381.55
			2	381.55
20/08/2024	09:13:20.138	5		381.60
			5	381.60
			5	381.60
20/08/2024	09:13:07.934	8		381.60
			8	381.60
			8	381.60
20/08/2024	09:11:42.688	22		381.60
			22	381.60
			22	381.60
20/08/2024	09:11:41.032	4		381.60
			4	381.60
			4	381.60
20/08/2024	09:11:30.303	3		381.50
			3	381.50
			3	381.50
20/08/2024	09:11:07.959	2		381.50
			2	381.50
			2	381.50
20/08/2024	09:10:52.341	38		381.35
			38	381.35
			38	381.35
20/08/2024	09:10:09.031	3		381.35
			3	381.35
			3	381.35
20/08/2024	09:10:07.517	5		381.55
			5	381.55
			5	381.55
20/08/2024	09:10:02.178	10		381.55
			10	381.55
			10	381.55
20/08/2024	09:09:35.531	2		381.55
			2	381.55
			2	381.55
20/08/2024	09:08:47.536	1		381.35
			1	381.35
			1	381.35
20/08/2024	09:08:40.333	1		381.50
			1	381.50
			1	381.50
20/08/2024	09:08:26.650	1		381.60
			1	381.60
			1	381.60
20/08/2024	09:08:17.579	3		381.60
			3	381.60
			3	381.60
20/08/2024	09:06:54.742	7		381.20
			7	381.20
			7	381.20
20/08/2024	09:06:10.549	20		381.45
			20	381.45
			20	381.45
20/08/2024	09:05:25.660	10		381.25
			10	381.25
			10	381.25
20/08/2024	09:05:21.467	30		381.25
			30	381.25
			30	381.25
20/08/2024	09:05:05.904	5		381.15
			5	381.15
			5	381.15
20/08/2024	09:02:05.561	50		381.60
			50	381.60
			50	381.60
20/08/2024	09:01:58.976	12		381.05
			12	381.05
			12	381.05
20/08/2024	09:01:56.354	1		381.60
			1	381.60
			1	381.60
20/08/2024	09:00:42.954	20		381.20
			20	381.20
			20	381.20
20/08/2024	09:00:33.695	30		381.70
			30	381.70
			30	381.70
20/08/2024	08:58:45.714	1		381.20
			1	381.20
			1	381.20
20/08/2024	08:58:30.462	31		381.55
			31	381.55
			31	381.55
20/08/2024	08:56:15.631	13		381.50
			13	381.50
			13	381.50
20/08/2024	08:55:25.032	55		381.25
			55	381.25
			55	381.25
20/08/2024	08:53:23.312	2		381.25
			2	381.25
			2	381.25
20/08/2024	08:50:24.372	74		381.25
			74	381.25
			74	381.25
20/08/2024	08:49:54.487	4		381.25
			4	381.25
			4	381.25
20/08/2024	08:49:13.738	6		381.25
			6	381.25
			6	381.25
20/08/2024	08:48:11.006	26		381.70
			26	381.70
			26	381.70
20/08/2024	08:47:56.875	5		381.70
			5	381.70
			5	381.70
20/08/2024	08:47:53.176	1		381.70
			1	381.70
			1	381.70
20/08/2024	08:45:25.458	1		381.75
			1	381.75
			1	381.75
20/08/2024	08:44:11.745	174		381.65
			174	381.65
			174	381.65
20/08/2024	08:43:30.018	28		381.75
			28	381.75
			28	381.75
20/08/2024	08:43:03.358	1		381.75
			1	381.75
			1	381.75
20/08/2024	08:41:41.311	12		381.90
			12	381.90
			12	381.90
20/08/2024	08:41:33.224	1		381.90
			1	381.90
			1	381.90
20/08/2024	08:40:31.889	5		381.65
			5	381.65
			5	381.65
20/08/2024	08:40:26.746	3		382.20
			3	382.20
			3	382.20
20/08/2024	08:39:30.100	4		382.20
			4	382.20
			4	382.20
20/08/2024	08:38:38.923	2		381.75
			2	381.75
			2	381.75
20/08/2024	08:38:12.381	13		381.75
			13	381.75
			13	381.75
20/08/2024	08:37:02.946	300		381.95
			300	381.95
			300	381.95
20/08/2024	08:36:56.223	200		381.90
			200	381.90
			200	381.90
20/08/2024	08:36:13.233	4		382.25
			4	382.25
			4	382.25
20/08/2024	08:35:39.183	26		382.45
			26	382.45
			6	382.45
			20	382.45
20/08/2024	08:35:31.968	4		381.95
			4	381.95
			4	381.95
20/08/2024	08:32:35.398	2		381.90
			2	381.90
			2	381.90
20/08/2024	08:31:54.503	26		382.45
			26	382.45
			26	382.45
20/08/2024	08:30:30.928	70		381.80
			70	381.80
			70	381.80
20/08/2024	08:29:44.104	2		381.80
			2	381.80
			2	381.80
20/08/2024	08:28:24.230	181		382.00
			181	382.00
			181	382.00

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

VARTA AG

Bid: 1.941 / Ask: 1.972
Volume: 2 128 376
+1.65%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2024 @ 13:09:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice