Tradegate Exchange

Microsoft Corp.

817

763

381.25

Date	Time	Volume	Order Volume	Price
20/08/2024	19:43:06.257	14		381.25
			14	381.25
			14	381.25
20/08/2024	19:42:43.627	3		381.25
			3	381.25
			3	381.25
20/08/2024	19:41:00.657	15		381.25
			15	381.25
			15	381.25
20/08/2024	19:36:48.784	20		381.30
			20	381.30
			20	381.30
20/08/2024	19:32:59.850	3		381.25
			3	381.25
			3	381.25
20/08/2024	19:32:43.557	2		381.15
			2	381.15
			2	381.15
20/08/2024	19:30:05.538	2		381.30
			2	381.30
			2	381.30
20/08/2024	19:28:27.855	5		381.30
			5	381.30
			5	381.30
20/08/2024	19:26:24.818	4		381.35
			4	381.35
			4	381.35
20/08/2024	19:22:42.937	1		381.15
			1	381.15
			1	381.15
20/08/2024	19:18:16.391	25		381.15
			25	381.15
			25	381.15
20/08/2024	19:17:25.582	11		381.25
			11	381.25
			11	381.25
20/08/2024	19:15:10.106	1		381.25
			1	381.25
			1	381.25
20/08/2024	19:14:37.478	34		381.10
			34	381.10
			34	381.10
20/08/2024	19:13:50.690	6		381.35
			6	381.35
			6	381.35
20/08/2024	19:11:28.482	4		381.25
			4	381.25
			4	381.25
20/08/2024	19:10:57.959	10		381.25
			10	381.25
			10	381.25
20/08/2024	19:10:16.917	8		381.50
			8	381.50
			8	381.50
20/08/2024	19:08:37.501	40		381.20
			40	381.20
			40	381.20
20/08/2024	18:58:03.467	20		381.10
			20	381.10
			20	381.10
20/08/2024	18:55:28.034	100		381.30
			100	381.30
			100	381.30
20/08/2024	18:51:08.594	400		381.10
			400	381.10
			400	381.10
20/08/2024	18:50:12.743	1		381.15
			1	381.15
			1	381.15
20/08/2024	18:46:57.623	2		381.05
			2	381.05
			2	381.05
20/08/2024	18:44:26.067	2		380.90
			2	380.90
			2	380.90
20/08/2024	18:43:46.391	1		381.00
			1	381.00
			1	381.00
20/08/2024	18:40:46.882	50		380.90
			50	380.90
			50	380.90
20/08/2024	18:33:44.464	3		380.55
			3	380.55
			3	380.55
20/08/2024	18:32:40.932	1		380.55
			1	380.55
			1	380.55
20/08/2024	18:31:40.432	50		380.70
			50	380.70
			50	380.70
20/08/2024	18:31:14.923	27		380.70
			27	380.70
			27	380.70
20/08/2024	18:26:53.909	1		380.55
			1	380.55
			1	380.55
20/08/2024	18:26:50.709	2		380.55
			2	380.55
			2	380.55
20/08/2024	18:26:15.899	2		380.50
			2	380.50
			2	380.50
20/08/2024	18:26:02.946	10		380.40
			10	380.40
			10	380.40
20/08/2024	18:25:39.605	1		380.50
			1	380.50
			1	380.50
20/08/2024	18:20:46.075	4		380.35
			4	380.35
			4	380.35
20/08/2024	18:20:44.641	1		380.20
			1	380.20
			1	380.20
20/08/2024	18:17:40.017	1		380.20
			1	380.20
			1	380.20
20/08/2024	18:16:25.234	30		380.20
			30	380.20
			30	380.20
20/08/2024	18:14:55.111	4		380.30
			4	380.30
			4	380.30
20/08/2024	18:13:52.049	5		380.30
			5	380.30
			5	380.30
20/08/2024	18:12:05.626	2		380.50
			2	380.50
			2	380.50
20/08/2024	18:09:41.587	2		380.55
			2	380.55
			2	380.55
20/08/2024	18:06:51.005	100		380.45
			100	380.45
			100	380.45
20/08/2024	18:06:48.485	8		380.60
			8	380.60
			8	380.60
20/08/2024	18:04:56.803	30		380.50
			30	380.50
			30	380.50
20/08/2024	18:01:12.564	40		380.70
			40	380.70
			40	380.70
20/08/2024	18:00:00.904	9		380.70
			9	380.70
			9	380.70
20/08/2024	17:57:08.008	11		380.50
			11	380.50
			11	380.50
20/08/2024	17:54:24.418	5		380.50
			5	380.50
			5	380.50
20/08/2024	17:53:04.500	131		380.50
			131	380.50
			131	380.50
20/08/2024	17:51:49.871	8		380.25
			8	380.25
			8	380.25
20/08/2024	17:49:56.299	20		380.30
			20	380.30
			20	380.30
20/08/2024	17:49:12.888	20		380.20
			20	380.20
			20	380.20
20/08/2024	17:48:07.518	10		380.30
			10	380.30
			10	380.30
20/08/2024	17:47:38.690	275		380.30
			275	380.30
			275	380.30
20/08/2024	17:44:35.182	2		380.45
			2	380.45
			2	380.45
20/08/2024	17:43:38.227	5		380.45
			5	380.45
			5	380.45
20/08/2024	17:43:27.280	26		380.40
			26	380.40
			26	380.40
20/08/2024	17:42:58.050	4		380.60
			4	380.60
			4	380.60
20/08/2024	17:42:24.817	10		380.55
			10	380.55
			10	380.55
20/08/2024	17:41:34.673	4		380.45
			4	380.45
			4	380.45
20/08/2024	17:41:29.995	200		380.60
			200	380.60
			200	380.60
20/08/2024	17:41:00.376	3		380.45
			3	380.45
			3	380.45
20/08/2024	17:40:37.671	4		380.50
			4	380.50
			4	380.50
20/08/2024	17:40:26.436	30		380.65
			30	380.65
			30	380.65
20/08/2024	17:37:55.954	14		380.60
			14	380.60
			14	380.60
20/08/2024	17:33:06.014	3		380.40
			3	380.40
			3	380.40
20/08/2024	17:31:49.395	1		380.40
			1	380.40
			1	380.40
20/08/2024	17:29:29.968	17		379.95
			17	379.95
			17	379.95
20/08/2024	17:29:24.485	15		379.95
			15	379.95
			15	379.95
20/08/2024	17:25:56.029	5		380.65
			5	380.65
			5	380.65
20/08/2024	17:25:16.274	10		380.55
			10	380.55
			10	380.55
20/08/2024	17:21:22.267	3		380.80
			3	380.80
			3	380.80
20/08/2024	17:19:58.336	15		380.60
			15	380.60
			15	380.60
20/08/2024	17:19:46.022	126		380.60
			126	380.60
			126	380.60
20/08/2024	17:19:39.941	5		380.70
			5	380.70
			5	380.70
20/08/2024	17:18:48.059	5		380.80
			5	380.80
			5	380.80
20/08/2024	17:14:37.026	5		380.75
			5	380.75
			5	380.75
20/08/2024	17:13:57.623	5		380.75
			5	380.75
			5	380.75
20/08/2024	17:12:53.762	100		380.55
			100	380.55
			100	380.55
20/08/2024	17:11:34.944	1		380.50
			1	380.50
			1	380.50
20/08/2024	17:11:22.587	7		380.65
			7	380.65
			7	380.65
20/08/2024	17:10:43.579	6		380.65
			6	380.65
			6	380.65
20/08/2024	17:09:29.879	1		380.55
			1	380.55
			1	380.55
20/08/2024	17:09:24.227	3		380.55
			3	380.55
			3	380.55
20/08/2024	17:07:38.252	4		380.55
			4	380.55
			4	380.55
20/08/2024	17:06:46.206	15		380.75
			15	380.75
			15	380.75
20/08/2024	17:06:12.636	2		380.85
			2	380.85
			2	380.85
20/08/2024	17:04:55.239	53		380.40
			53	380.40
			53	380.40
20/08/2024	17:04:40.595	30		380.60
			30	380.60
			30	380.60
20/08/2024	17:04:23.035	50		380.60
			50	380.60
			50	380.60
20/08/2024	17:04:21.271	42		380.50
			42	380.50
			42	380.50
20/08/2024	17:01:55.435	80		380.55
			80	380.55
			80	380.55
20/08/2024	17:01:17.254	10		380.55
			10	380.55
			10	380.55
20/08/2024	16:58:52.194	15		380.60
			15	380.60
			15	380.60
20/08/2024	16:56:52.367	10		380.80
			10	380.80
			10	380.80
20/08/2024	16:55:26.676	6		380.85
			6	380.85
			6	380.85
20/08/2024	16:54:54.082	131		380.70
			131	380.70
			131	380.70
20/08/2024	16:53:05.746	1		380.55
			1	380.55
			1	380.55
20/08/2024	16:50:23.615	2		380.40
			2	380.40
			2	380.40
20/08/2024	16:49:21.073	60		380.50
			60	380.50
			60	380.50
20/08/2024	16:49:15.518	33		380.40
			33	380.40
			33	380.40
20/08/2024	16:47:22.506	5		380.40
			5	380.40
			5	380.40
20/08/2024	16:46:51.211	17		380.30
			17	380.30
			17	380.30
20/08/2024	16:45:30.678	9		380.05
			9	380.05
			9	380.05
20/08/2024	16:45:13.821	13		379.90
			13	379.90
			13	379.90
20/08/2024	16:43:18.976	250		379.95
			250	379.95
			250	379.95
20/08/2024	16:42:58.448	348		380.00
			315	380.00
			21	380.00
			348	380.00
			12	380.00
20/08/2024	16:42:21.863	30		380.15
			30	380.15
			30	380.15
20/08/2024	16:42:20.971	4		380.15
			4	380.15
			4	380.15
20/08/2024	16:41:52.777	20		380.25
			20	380.25
			20	380.25
20/08/2024	16:40:43.065	20		380.30
			20	380.30
			20	380.30
20/08/2024	16:39:48.049	7		380.20
			7	380.20
			7	380.20
20/08/2024	16:39:47.344	38		380.30
			38	380.30
			38	380.30
20/08/2024	16:39:12.530	40		380.10
			40	380.10
			40	380.10
20/08/2024	16:39:03.217	1		380.30
			1	380.30
			1	380.30
20/08/2024	16:38:56.791	10		380.20
			10	380.20
			10	380.20
20/08/2024	16:38:40.665	8		380.25
			8	380.25
			8	380.25
20/08/2024	16:38:05.364	1		380.30
			1	380.30
			1	380.30
20/08/2024	16:37:01.154	1		380.20
			1	380.20
			1	380.20
20/08/2024	16:36:23.321	40		380.20
			40	380.20
			40	380.20
20/08/2024	16:35:07.895	3		380.50
			3	380.50
			3	380.50
20/08/2024	16:35:06.740	6		380.50
			6	380.50
			6	380.50
20/08/2024	16:33:14.480	4		380.70
			4	380.70
			4	380.70
20/08/2024	16:33:05.940	4		380.65
			4	380.65
			4	380.65
20/08/2024	16:32:53.539	4		380.55
			4	380.55
			4	380.55
20/08/2024	16:32:08.618	13		380.60
			13	380.60
			13	380.60
20/08/2024	16:31:48.534	6		380.50
			6	380.50
			6	380.50
20/08/2024	16:31:22.421	11		380.45
			11	380.45
			11	380.45
20/08/2024	16:31:22.331	8		380.40
			8	380.40
			8	380.40
20/08/2024	16:31:17.627	4		380.50
			4	380.50
			4	380.50
20/08/2024	16:30:59.159	12		380.45
			12	380.45
			12	380.45
20/08/2024	16:30:33.384	30		380.55
			30	380.55
			30	380.55
20/08/2024	16:28:59.796	1		380.35
			1	380.35
			1	380.35
20/08/2024	16:27:26.853	10		380.85
			10	380.85
			10	380.85
20/08/2024	16:27:06.665	15		380.70
			15	380.70
			15	380.70
20/08/2024	16:27:02.532	65		380.80
			65	380.80
			65	380.80
20/08/2024	16:27:01.935	5		380.80
			5	380.80
			5	380.80
20/08/2024	16:27:00.328	26		380.65
			26	380.65
			26	380.65
20/08/2024	16:26:58.392	12		380.75
			12	380.75
			12	380.75
20/08/2024	16:26:28.614	28		380.65
			28	380.65
			28	380.65
20/08/2024	16:26:06.220	30		380.65
			30	380.65
			30	380.65
20/08/2024	16:25:57.305	80		380.80
			80	380.80
			80	380.80
20/08/2024	16:24:21.276	4		381.00
			4	381.00
			4	381.00
20/08/2024	16:24:19.374	22		380.95
			22	380.95
			22	380.95
20/08/2024	16:24:13.853	3		381.00
			3	381.00
			3	381.00
20/08/2024	16:23:57.137	200		381.05
			200	381.05
			200	381.05
20/08/2024	16:23:46.114	5		381.05
			5	381.05
			5	381.05
20/08/2024	16:21:33.235	12		381.00
			12	381.00
			12	381.00
20/08/2024	16:21:15.411	6		381.15
			6	381.15
			6	381.15
20/08/2024	16:20:31.248	5		381.05
			5	381.05
			5	381.05
20/08/2024	16:19:59.518	26		381.10
			26	381.10
			26	381.10
20/08/2024	16:19:51.756	4		381.05
			4	381.05
			4	381.05
20/08/2024	16:18:17.546	20		381.15
			20	381.15
			20	381.15
20/08/2024	16:17:41.368	50		381.00
			50	381.00
			50	381.00
20/08/2024	16:17:33.052	1		381.05
			1	381.05
			1	381.05
20/08/2024	16:17:32.205	1		381.00
			1	381.00
			1	381.00
20/08/2024	16:17:15.022	25		381.00
			25	381.00
			25	381.00
20/08/2024	16:17:08.152	6		380.90
			6	380.90
			6	380.90
20/08/2024	16:16:57.270	40		380.85
			40	380.85
			40	380.85
20/08/2024	16:16:22.243	10		381.00
			10	381.00
			10	381.00
20/08/2024	16:15:28.380	7		380.85
			7	380.85
			7	380.85
20/08/2024	16:15:16.433	3		380.90
			3	380.90
			3	380.90
20/08/2024	16:15:01.311	100		381.05
			100	381.05
			100	381.05
20/08/2024	16:14:46.188	30		381.05
			30	381.05
			30	381.05
20/08/2024	16:14:39.367	140		380.95
			40	380.95
			132	380.95
			100	380.95
			8	380.95
20/08/2024	16:13:20.143	500		380.95
			500	380.95
			500	380.95
20/08/2024	16:12:33.051	9		381.20
			9	381.20
			9	381.20
20/08/2024	16:10:54.444	10		381.70
			10	381.70
			10	381.70
20/08/2024	16:10:04.449	74		381.65
			74	381.65
			74	381.65
20/08/2024	16:09:49.827	4		381.65
			4	381.65
			4	381.65
20/08/2024	16:08:47.831	21		381.55
			21	381.55
			21	381.55
20/08/2024	16:07:33.216	132		381.55
			132	381.55
			132	381.55
20/08/2024	16:07:30.694	21		381.50
			21	381.50
			21	381.50
20/08/2024	16:06:53.669	7		381.50
			7	381.50
			7	381.50
20/08/2024	16:05:40.400	40		381.25
			40	381.25
			40	381.25
20/08/2024	16:05:39.793	41		381.45
			41	381.45
			41	381.45
20/08/2024	16:04:29.430	5		381.40
			5	381.40
			5	381.40
20/08/2024	16:04:21.842	5		381.40
			5	381.40
			5	381.40
20/08/2024	16:03:42.589	5		381.45
			5	381.45
			5	381.45
20/08/2024	16:03:26.212	40		381.20
			40	381.20
			40	381.20
20/08/2024	16:03:21.736	20		381.20
			20	381.20
			20	381.20
20/08/2024	16:02:44.581	11		381.20
			11	381.20
			11	381.20
20/08/2024	16:00:05.137	20		381.60
			20	381.60
			20	381.60
20/08/2024	15:59:55.643	3		381.35
			3	381.35
			3	381.35
20/08/2024	15:58:50.185	10		381.55
			10	381.55
			10	381.55
20/08/2024	15:56:57.288	5		381.25
			5	381.25
			5	381.25
20/08/2024	15:56:52.095	7		381.25
			7	381.25
			7	381.25
20/08/2024	15:55:31.404	41		381.35
			41	381.35
			41	381.35
20/08/2024	15:54:59.675	28		381.10
			28	381.10
			28	381.10
20/08/2024	15:54:21.481	40		381.15
			40	381.15
			40	381.15
20/08/2024	15:54:12.825	41		381.10
			41	381.10
			41	381.10
20/08/2024	15:54:12.679	30		381.15
			30	381.15
			30	381.15
20/08/2024	15:53:12.568	32		381.45
			32	381.45
			32	381.45
20/08/2024	15:52:46.508	3		381.35
			3	381.35
			3	381.35
20/08/2024	15:51:50.107	6		381.25
			6	381.25
			6	381.25
20/08/2024	15:51:42.561	52		381.20
			52	381.20
			52	381.20
20/08/2024	15:51:03.410	35		381.20
			35	381.20
			35	381.20
20/08/2024	15:50:44.068	41		381.25
			41	381.25
			41	381.25
20/08/2024	15:50:30.734	40		381.25
			40	381.25
			40	381.25
20/08/2024	15:50:16.681	5		381.20
			5	381.20
			5	381.20
20/08/2024	15:50:01.835	2		381.35
			2	381.35
			2	381.35
20/08/2024	15:49:39.055	20		381.35
			20	381.35
			20	381.35
20/08/2024	15:49:24.862	41		381.45
			41	381.45
			41	381.45
20/08/2024	15:49:18.007	90		381.45
			90	381.45
			90	381.45
20/08/2024	15:48:32.480	10		381.35
			10	381.35
			10	381.35
20/08/2024	15:48:12.233	2		381.10
			2	381.10
			2	381.10
20/08/2024	15:47:28.585	13		381.00
			13	381.00
			13	381.00
20/08/2024	15:45:47.920	2		380.80
			2	380.80
			2	380.80
20/08/2024	15:45:41.861	5		380.70
			5	380.70
			5	380.70
20/08/2024	15:44:06.172	12		380.45
			12	380.45
			12	380.45
20/08/2024	15:43:36.587	2		380.80
			2	380.80
			2	380.80
20/08/2024	15:41:25.264	67		381.00
			67	381.00
			67	381.00
20/08/2024	15:41:15.284	7		380.80
			7	380.80
			7	380.80
20/08/2024	15:39:50.206	20		380.90
			20	380.90
			20	380.90
20/08/2024	15:39:47.974	122		381.05
			122	381.05
			122	381.05
20/08/2024	15:38:25.566	135		381.00
			135	381.00
			135	381.00
20/08/2024	15:38:22.615	26		381.00
			26	381.00
			26	381.00
20/08/2024	15:36:44.855	9		380.60
			9	380.60
			9	380.60
20/08/2024	15:36:30.577	1		380.60
			1	380.60
			1	380.60
20/08/2024	15:36:26.275	15		380.80
			15	380.80
			15	380.80
20/08/2024	15:36:22.151	13		380.60
			13	380.60
			13	380.60
20/08/2024	15:36:04.465	300		380.70
			300	380.70
			300	380.70
20/08/2024	15:35:36.640	1		380.95
			1	380.95
			1	380.95
20/08/2024	15:34:28.615	10		380.40
			10	380.40
			10	380.40
20/08/2024	15:32:57.249	10		379.95
			10	379.95
			10	379.95
20/08/2024	15:29:38.248	1		380.20
			1	380.20
			1	380.20
20/08/2024	15:28:08.519	1		380.45
			1	380.45
			1	380.45
20/08/2024	15:27:06.606	2		380.45
			2	380.45
			2	380.45
20/08/2024	15:23:00.806	10		380.25
			10	380.25
			10	380.25
20/08/2024	15:19:56.877	6		379.55
			6	379.55
			6	379.55
20/08/2024	15:17:50.823	20		379.55
			20	379.55
			20	379.55
20/08/2024	15:17:46.482	14		379.80
			14	379.80
			14	379.80
20/08/2024	15:14:59.509	2		379.70
			2	379.70
			2	379.70
20/08/2024	15:14:21.371	1		379.40
			1	379.40
			1	379.40
20/08/2024	15:13:53.766	3		379.40
			3	379.40
			3	379.40
20/08/2024	15:13:31.678	2		379.25
			2	379.25
			2	379.25
20/08/2024	15:12:24.517	5		379.45
			5	379.45
			5	379.45
20/08/2024	15:12:14.895	11		379.45
			11	379.45
			11	379.45
20/08/2024	15:11:48.561	10		379.65
			10	379.65
			10	379.65
20/08/2024	15:11:02.435	3		379.45
			3	379.45
			3	379.45
20/08/2024	15:10:54.239	3		379.65
			3	379.65
			3	379.65
20/08/2024	15:10:40.193	65		379.50
			65	379.50
			65	379.50
20/08/2024	15:09:42.866	18		379.60
			18	379.60
			18	379.60
20/08/2024	15:09:02.096	40		379.50
			40	379.50
			30	379.50
			10	379.50
20/08/2024	15:07:58.310	2		379.80
			2	379.80
			2	379.80
20/08/2024	15:07:34.994	3		379.85
			3	379.85
			3	379.85
20/08/2024	15:06:46.061	50		379.90
			50	379.90
			50	379.90
20/08/2024	15:06:29.639	6		379.95
			6	379.95
			6	379.95
20/08/2024	15:06:15.646	3		379.90
			3	379.90
			3	379.90
20/08/2024	15:06:09.762	13		379.90
			13	379.90
			13	379.90
20/08/2024	15:05:47.605	1		379.95
			1	379.95
			1	379.95
20/08/2024	15:05:33.340	2		379.75
			2	379.75
			2	379.75
20/08/2024	15:05:20.496	25		379.95
			25	379.95
			25	379.95
20/08/2024	15:04:49.935	30		379.85
			30	379.85
			30	379.85
20/08/2024	15:04:48.216	50		380.00
			50	380.00
			50	380.00
20/08/2024	15:04:43.253	19		380.00
			19	380.00
			19	380.00
20/08/2024	15:03:53.102	4		379.95
			4	379.95
			4	379.95
20/08/2024	15:03:49.359	9		379.95
			9	379.95
			9	379.95
20/08/2024	15:03:33.260	13		380.00
			13	380.00
			13	380.00
20/08/2024	15:02:21.264	3		379.80
			3	379.80
			3	379.80
20/08/2024	15:02:07.505	15		380.10
			15	380.10
			15	380.10
20/08/2024	15:01:27.230	7		379.90
			7	379.90
			7	379.90
20/08/2024	15:00:57.614	14		379.95
			14	379.95
			14	379.95
20/08/2024	15:00:18.794	6		380.10
			6	380.10
			6	380.10
20/08/2024	15:00:16.574	15		380.05
			15	380.05
			15	380.05
20/08/2024	15:00:10.828	9		380.10
			9	380.10
			9	380.10
20/08/2024	14:59:49.897	2		380.05
			2	380.05
			2	380.05
20/08/2024	14:59:16.895	10		379.95
			10	379.95
			10	379.95
20/08/2024	14:59:07.560	9		379.95
			9	379.95
			9	379.95
20/08/2024	14:59:04.177	25		379.95
			25	379.95
			25	379.95
20/08/2024	14:59:00.126	30		379.95
			30	379.95
			30	379.95
20/08/2024	14:58:54.323	2		379.95
			2	379.95
			2	379.95
20/08/2024	14:58:19.068	110		379.80
			110	379.80
			110	379.80
20/08/2024	14:57:33.348	30		379.75
			30	379.75
			30	379.75
20/08/2024	14:57:11.489	14		379.85
			14	379.85
			14	379.85
20/08/2024	14:56:31.726	1		379.70
			1	379.70
			1	379.70
20/08/2024	14:56:29.700	5		379.85
			5	379.85
			5	379.85
20/08/2024	14:54:41.505	7		379.95
			7	379.95
			7	379.95
20/08/2024	14:54:24.562	25		380.05
			25	380.05
			25	380.05
20/08/2024	14:54:05.641	130		380.05
			130	380.05
			130	380.05
20/08/2024	14:53:57.345	601		379.65
			601	379.65
			5	379.65
			589	379.65
			7	379.65
20/08/2024	14:53:49.348	132		379.90
			132	379.90
			132	379.90
20/08/2024	14:53:31.453	132		379.90
			132	379.90
			132	379.90
20/08/2024	14:53:31.330	135		379.90
			132	379.90
			135	379.90
			2	379.90
			1	379.90
20/08/2024	14:53:31.169	69		380.00
			3	380.00
			5	380.00
			5	380.00
			15	380.00
			15	380.00
			10	380.00
			7	380.00
			3	380.00
			4	380.00
			1	380.00
			69	380.00
			1	380.00
20/08/2024	14:53:31.097	5		380.10
			5	380.10
			5	380.10
20/08/2024	14:52:15.050	4		380.30
			4	380.30
			4	380.30
20/08/2024	14:51:55.828	22		380.30
			22	380.30
			22	380.30
20/08/2024	14:51:24.216	5		380.30
			5	380.30
			5	380.30
20/08/2024	14:51:22.099	10		380.10
			10	380.10
			10	380.10
20/08/2024	14:51:13.255	9		380.20
			9	380.20
			9	380.20
20/08/2024	14:50:34.068	50		380.10
			50	380.10
			50	380.10
20/08/2024	14:50:29.827	300		380.15
			300	380.15
			300	380.15
20/08/2024	14:50:20.856	12		380.20
			12	380.20
			12	380.20
20/08/2024	14:48:44.991	13		380.35
			13	380.35
			13	380.35
20/08/2024	14:48:40.281	2		380.35
			2	380.35
			2	380.35
20/08/2024	14:47:12.055	2		380.45
			2	380.45
			2	380.45
20/08/2024	14:45:53.616	8		380.50
			8	380.50
			8	380.50
20/08/2024	14:45:41.096	13		380.55
			13	380.55
			13	380.55
20/08/2024	14:43:59.001	3		380.80
			3	380.80
			3	380.80
20/08/2024	14:42:50.842	10		380.95
			10	380.95
			10	380.95
20/08/2024	14:39:47.205	10		381.05
			10	381.05
			10	381.05
20/08/2024	14:39:43.887	5		381.05
			5	381.05
			5	381.05
20/08/2024	14:39:18.543	3		380.80
			3	380.80
			3	380.80
20/08/2024	14:37:56.447	100		380.75
			100	380.75
			100	380.75
20/08/2024	14:37:09.353	5		380.80
			5	380.80
			5	380.80
20/08/2024	14:36:39.724	1		380.95
			1	380.95
			1	380.95
20/08/2024	14:36:00.676	300		380.80
			300	380.80
			300	380.80
20/08/2024	14:35:15.041	8		380.95
			8	380.95
			8	380.95
20/08/2024	14:34:27.647	10		380.75
			10	380.75
			10	380.75
20/08/2024	14:33:16.281	12		380.90
			12	380.90
			12	380.90
20/08/2024	14:33:16.145	120		381.00
			120	381.00
			120	381.00
20/08/2024	14:32:22.186	10		381.00
			10	381.00
			10	381.00
20/08/2024	14:30:43.817	30		381.25
			30	381.25
			30	381.25
20/08/2024	14:30:21.192	1		381.30
			1	381.30
			1	381.30
20/08/2024	14:29:04.764	5		381.20
			5	381.20
			5	381.20
20/08/2024	14:28:10.789	3		381.30
			3	381.30
			3	381.30
20/08/2024	14:27:34.213	292		381.10
			292	381.10
			292	381.10
20/08/2024	14:26:58.061	200		381.25
			200	381.25
			200	381.25
20/08/2024	14:26:36.807	3		381.25
			3	381.25
			3	381.25
20/08/2024	14:23:37.153	3		381.35
			3	381.35
			3	381.35
20/08/2024	14:21:52.749	10		381.20
			10	381.20
			10	381.20
20/08/2024	14:19:03.866	130		381.45
			130	381.45
			130	381.45
20/08/2024	14:15:25.933	1		381.25
			1	381.25
			1	381.25

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: 1.816 / Ask: 1.879
Volume: 3 855 281
-6.39%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2024 @ 19:43:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice