Tradegate Exchange

Microsoft Corp.

1358

1272

382.75

Date	Time	Volume	Order Volume	Price
15/08/2024	20:13:31.342	1		382.75
			1	382.75
			1	382.75
15/08/2024	20:13:06.229	1		382.60
			1	382.60
			1	382.60
15/08/2024	20:13:04.807	5		382.60
			5	382.60
			5	382.60
15/08/2024	20:11:35.138	2		382.80
			2	382.80
			2	382.80
15/08/2024	20:11:08.292	30		382.80
			30	382.80
			30	382.80
15/08/2024	20:10:54.186	30		382.85
			30	382.85
			30	382.85
15/08/2024	20:09:24.648	20		382.85
			20	382.85
			20	382.85
15/08/2024	20:09:01.309	13		382.80
			13	382.80
			13	382.80
15/08/2024	20:08:46.103	20		382.65
			20	382.65
			20	382.65
15/08/2024	20:08:24.360	100		382.70
			100	382.70
			100	382.70
15/08/2024	20:08:01.649	3		382.65
			3	382.65
			3	382.65
15/08/2024	20:06:58.132	2		382.60
			2	382.60
			2	382.60
15/08/2024	20:06:31.720	14		382.55
			14	382.55
			14	382.55
15/08/2024	20:05:53.847	6		382.75
			6	382.75
			6	382.75
15/08/2024	20:04:17.379	2		382.70
			2	382.70
			2	382.70
15/08/2024	20:04:11.259	7		382.70
			7	382.70
			7	382.70
15/08/2024	20:03:46.001	2		382.70
			2	382.70
			2	382.70
15/08/2024	20:03:28.808	2		382.75
			2	382.75
			2	382.75
15/08/2024	20:03:25.851	2		382.75
			2	382.75
			2	382.75
15/08/2024	20:02:54.639	15		382.75
			15	382.75
			15	382.75
15/08/2024	20:02:51.416	2		382.75
			2	382.75
			2	382.75
15/08/2024	20:01:56.625	3		382.75
			3	382.75
			3	382.75
15/08/2024	20:01:56.260	2		382.75
			2	382.75
			2	382.75
15/08/2024	20:01:49.789	4		382.60
			4	382.60
			4	382.60
15/08/2024	20:00:53.681	4		382.55
			4	382.55
			4	382.55
15/08/2024	19:58:33.998	13		382.55
			13	382.55
			13	382.55
15/08/2024	19:57:53.152	2		382.55
			2	382.55
			2	382.55
15/08/2024	19:57:29.026	27		382.35
			27	382.35
			27	382.35
15/08/2024	19:57:16.260	2		382.50
			2	382.50
			2	382.50
15/08/2024	19:53:24.956	64		382.40
			64	382.40
			64	382.40
15/08/2024	19:52:02.092	5		382.15
			5	382.15
			5	382.15
15/08/2024	19:51:18.277	8		382.15
			8	382.15
			8	382.15
15/08/2024	19:50:31.068	7		382.30
			7	382.30
			7	382.30
15/08/2024	19:50:12.140	1		382.30
			1	382.30
			1	382.30
15/08/2024	19:50:01.642	4		382.20
			4	382.20
			4	382.20
15/08/2024	19:45:36.984	3		382.30
			3	382.30
			3	382.30
15/08/2024	19:44:31.055	15		382.20
			15	382.20
			15	382.20
15/08/2024	19:43:35.413	40		382.30
			40	382.30
			40	382.30
15/08/2024	19:43:31.181	1		382.15
			1	382.15
			1	382.15
15/08/2024	19:43:22.941	1		382.30
			1	382.30
			1	382.30
15/08/2024	19:42:27.113	1		382.40
			1	382.40
			1	382.40
15/08/2024	19:41:09.850	4		382.40
			4	382.40
			4	382.40
15/08/2024	19:40:27.463	12		382.40
			12	382.40
			12	382.40
15/08/2024	19:39:44.430	3		382.30
			3	382.30
			3	382.30
15/08/2024	19:38:43.014	3		382.30
			3	382.30
			3	382.30
15/08/2024	19:37:32.955	3		382.20
			3	382.20
			3	382.20
15/08/2024	19:37:09.179	10		382.05
			10	382.05
			10	382.05
15/08/2024	19:36:31.195	5		382.25
			5	382.25
			5	382.25
15/08/2024	19:36:19.031	4		382.10
			4	382.10
			4	382.10
15/08/2024	19:36:15.836	50		382.25
			50	382.25
			50	382.25
15/08/2024	19:32:16.667	2		382.05
			2	382.05
			2	382.05
15/08/2024	19:31:44.325	13		382.00
			13	382.00
			13	382.00
15/08/2024	19:29:03.383	3		381.95
			3	381.95
			3	381.95
15/08/2024	19:28:56.746	50		382.00
			50	382.00
			40	382.00
			10	382.00
15/08/2024	19:28:42.466	1		381.95
			1	381.95
			1	381.95
15/08/2024	19:28:26.650	105		381.95
			105	381.95
			105	381.95
15/08/2024	19:28:25.954	7		381.95
			7	381.95
			7	381.95
15/08/2024	19:27:41.386	5		382.00
			5	382.00
			5	382.00
15/08/2024	19:26:38.300	20		381.85
			20	381.85
			20	381.85
15/08/2024	19:26:36.803	11		381.85
			11	381.85
			11	381.85
15/08/2024	19:25:00.510	5		381.65
			5	381.65
			5	381.65
15/08/2024	19:23:43.467	8		381.85
			8	381.85
			8	381.85
15/08/2024	19:23:12.532	2		381.90
			2	381.90
			2	381.90
15/08/2024	19:21:18.461	1		381.90
			1	381.90
			1	381.90
15/08/2024	19:21:14.493	2		381.70
			2	381.70
			2	381.70
15/08/2024	19:18:57.211	74		381.60
			74	381.60
			74	381.60
15/08/2024	19:18:48.451	106		381.65
			106	381.65
			106	381.65
15/08/2024	19:18:15.251	7		381.80
			7	381.80
			7	381.80
15/08/2024	19:17:34.167	50		381.65
			50	381.65
			50	381.65
15/08/2024	19:16:55.244	8		381.80
			8	381.80
			8	381.80
15/08/2024	19:16:10.399	50		381.80
			50	381.80
			50	381.80
15/08/2024	19:16:07.200	16		381.80
			3	381.80
			16	381.80
			13	381.80
15/08/2024	19:16:01.806	15		381.65
			7	381.65
			8	381.65
			15	381.65
15/08/2024	19:14:21.766	4		381.65
			4	381.65
			4	381.65
15/08/2024	19:11:51.612	6		381.35
			6	381.35
			6	381.35
15/08/2024	19:05:54.855	50		381.45
			50	381.45
			50	381.45
15/08/2024	19:05:38.332	80		381.35
			80	381.35
			80	381.35
15/08/2024	19:05:04.811	2		381.40
			2	381.40
			2	381.40
15/08/2024	19:03:01.035	9		381.30
			9	381.30
			9	381.30
15/08/2024	19:02:56.162	5		381.50
			5	381.50
			5	381.50
15/08/2024	19:02:30.177	3		381.50
			3	381.50
			3	381.50
15/08/2024	19:01:56.154	13		381.45
			13	381.45
			13	381.45
15/08/2024	19:01:16.479	27		381.50
			27	381.50
			27	381.50
15/08/2024	19:00:40.791	2		381.45
			2	381.45
			2	381.45
15/08/2024	18:57:54.009	3		381.70
			3	381.70
			3	381.70
15/08/2024	18:57:02.440	4		381.60
			4	381.60
			4	381.60
15/08/2024	18:55:55.662	14		381.65
			14	381.65
			14	381.65
15/08/2024	18:53:32.680	2		381.75
			2	381.75
			2	381.75
15/08/2024	18:52:16.995	15		381.90
			15	381.90
			15	381.90
15/08/2024	18:51:25.498	5		381.90
			5	381.90
			5	381.90
15/08/2024	18:49:33.514	8		381.75
			8	381.75
			8	381.75
15/08/2024	18:48:31.538	50		381.80
			50	381.80
			50	381.80
15/08/2024	18:47:40.463	3		381.70
			3	381.70
			3	381.70
15/08/2024	18:46:57.245	100		381.75
			100	381.75
			100	381.75
15/08/2024	18:46:10.308	5		381.70
			5	381.70
			5	381.70
15/08/2024	18:45:24.893	8		381.60
			8	381.60
			8	381.60
15/08/2024	18:44:43.071	100		381.55
			100	381.55
			100	381.55
15/08/2024	18:43:58.835	80		381.55
			80	381.55
			80	381.55
15/08/2024	18:41:42.467	3		381.95
			3	381.95
			3	381.95
15/08/2024	18:41:19.651	33		381.80
			13	381.80
			33	381.80
			20	381.80
15/08/2024	18:40:54.586	20		381.85
			20	381.85
			20	381.85
15/08/2024	18:40:44.943	28		382.00
			10	382.00
			10	382.00
			28	382.00
			3	382.00
			5	382.00
15/08/2024	18:40:30.842	20		382.20
			20	382.20
			20	382.20
15/08/2024	18:39:34.903	30		382.15
			30	382.15
			30	382.15
15/08/2024	18:38:21.161	5		382.15
			5	382.15
			5	382.15
15/08/2024	18:38:17.840	10		382.05
			10	382.05
			10	382.05
15/08/2024	18:36:45.718	30		382.50
			30	382.50
			30	382.50
15/08/2024	18:35:37.266	1		382.35
			1	382.35
			1	382.35
15/08/2024	18:33:58.771	4		382.35
			4	382.35
			4	382.35
15/08/2024	18:33:41.165	4		382.40
			4	382.40
			4	382.40
15/08/2024	18:33:41.012	50		382.15
			50	382.15
			50	382.15
15/08/2024	18:33:26.323	9		382.10
			9	382.10
			9	382.10
15/08/2024	18:33:00.635	6		382.35
			6	382.35
			6	382.35
15/08/2024	18:32:57.496	6		382.35
			6	382.35
			6	382.35
15/08/2024	18:32:38.165	13		382.35
			13	382.35
			13	382.35
15/08/2024	18:31:33.013	10		382.40
			10	382.40
			10	382.40
15/08/2024	18:28:52.801	5		382.25
			5	382.25
			5	382.25
15/08/2024	18:28:08.680	30		382.20
			30	382.20
			30	382.20
15/08/2024	18:27:30.932	3		382.10
			3	382.10
			3	382.10
15/08/2024	18:27:21.034	1		382.30
			1	382.30
			1	382.30
15/08/2024	18:25:47.689	4		382.30
			4	382.30
			4	382.30
15/08/2024	18:24:46.120	6		382.50
			6	382.50
			6	382.50
15/08/2024	18:23:11.728	50		382.65
			50	382.65
			50	382.65
15/08/2024	18:22:04.454	7		382.75
			7	382.75
			7	382.75
15/08/2024	18:21:49.786	5		382.80
			5	382.80
			5	382.80
15/08/2024	18:21:44.809	7		382.80
			7	382.80
			7	382.80
15/08/2024	18:21:08.707	13		382.70
			13	382.70
			13	382.70
15/08/2024	18:21:05.788	10		382.70
			10	382.70
			10	382.70
15/08/2024	18:20:40.190	100		382.55
			100	382.55
			100	382.55
15/08/2024	18:20:39.007	20		382.70
			20	382.70
			20	382.70
15/08/2024	18:20:35.106	3		382.65
			3	382.65
			3	382.65
15/08/2024	18:20:29.485	13		382.65
			13	382.65
			13	382.65
15/08/2024	18:20:10.098	50		382.40
			50	382.40
			50	382.40
15/08/2024	18:18:38.446	6		382.45
			6	382.45
			6	382.45
15/08/2024	18:17:53.590	1		382.50
			1	382.50
			1	382.50
15/08/2024	18:15:12.595	4		382.25
			4	382.25
			4	382.25
15/08/2024	18:14:42.729	2		382.35
			2	382.35
			2	382.35
15/08/2024	18:12:46.994	1		382.35
			1	382.35
			1	382.35
15/08/2024	18:12:26.582	20		382.55
			20	382.55
			20	382.55
15/08/2024	18:11:35.377	27		382.55
			27	382.55
			27	382.55
15/08/2024	18:11:29.127	4		382.55
			4	382.55
			4	382.55
15/08/2024	18:11:14.396	1		382.55
			1	382.55
			1	382.55
15/08/2024	18:10:16.305	26		382.60
			26	382.60
			26	382.60
15/08/2024	18:09:41.910	54		382.50
			54	382.50
			54	382.50
15/08/2024	18:08:56.182	50		382.50
			50	382.50
			50	382.50
15/08/2024	18:08:41.558	6		382.60
			6	382.60
			6	382.60
15/08/2024	18:08:13.964	14		382.45
			14	382.45
			14	382.45
15/08/2024	18:06:52.007	5		382.45
			5	382.45
			5	382.45
15/08/2024	18:06:41.584	8		382.40
			8	382.40
			8	382.40
15/08/2024	18:04:25.594	1		382.30
			1	382.30
			1	382.30
15/08/2024	18:02:42.189	8		382.10
			8	382.10
			8	382.10
15/08/2024	18:02:03.510	15		382.15
			15	382.15
			15	382.15
15/08/2024	18:01:52.203	5		382.20
			5	382.20
			5	382.20
15/08/2024	18:01:24.264	3		381.95
			3	381.95
			3	381.95
15/08/2024	17:59:55.365	22		382.05
			22	382.05
			22	382.05
15/08/2024	17:58:30.940	9		382.05
			9	382.05
			9	382.05
15/08/2024	17:58:19.607	1		382.15
			1	382.15
			1	382.15
15/08/2024	17:57:56.658	15		382.20
			15	382.20
			15	382.20
15/08/2024	17:57:37.313	3		382.30
			3	382.30
			3	382.30
15/08/2024	17:57:14.767	20		382.30
			20	382.30
			20	382.30
15/08/2024	17:56:57.709	6		382.30
			6	382.30
			6	382.30
15/08/2024	17:55:02.389	2		382.35
			2	382.35
			2	382.35
15/08/2024	17:54:40.042	4		382.35
			4	382.35
			4	382.35
15/08/2024	17:54:09.683	10		382.35
			10	382.35
			10	382.35
15/08/2024	17:53:58.682	5		382.20
			5	382.20
			5	382.20
15/08/2024	17:53:33.887	3		382.15
			3	382.15
			3	382.15
15/08/2024	17:52:50.232	5		382.20
			5	382.20
			5	382.20
15/08/2024	17:52:47.459	15		382.15
			15	382.15
			15	382.15
15/08/2024	17:52:13.332	6		382.30
			6	382.30
			6	382.30
15/08/2024	17:51:59.555	13		382.40
			13	382.40
			13	382.40
15/08/2024	17:51:57.673	1		382.40
			1	382.40
			1	382.40
15/08/2024	17:50:30.076	10		382.20
			10	382.20
			10	382.20
15/08/2024	17:50:17.887	100		382.00
			100	382.00
			100	382.00
15/08/2024	17:50:04.037	3		382.05
			3	382.05
			3	382.05
15/08/2024	17:49:17.246	20		381.95
			20	381.95
			20	381.95
15/08/2024	17:49:16.804	1		381.95
			1	381.95
			1	381.95
15/08/2024	17:49:16.535	10		381.90
			10	381.90
			10	381.90
15/08/2024	17:48:12.478	10		381.85
			10	381.85
			10	381.85
15/08/2024	17:47:45.305	2		381.80
			2	381.80
			2	381.80
15/08/2024	17:47:39.901	2		381.85
			2	381.85
			2	381.85
15/08/2024	17:45:22.379	3		381.80
			3	381.80
			3	381.80
15/08/2024	17:44:42.033	2		381.80
			2	381.80
			2	381.80
15/08/2024	17:44:26.931	8		381.55
			8	381.55
			8	381.55
15/08/2024	17:44:03.295	15		381.45
			15	381.45
			15	381.45
15/08/2024	17:43:59.787	1		381.60
			1	381.60
			1	381.60
15/08/2024	17:43:36.800	4		381.65
			4	381.65
			4	381.65
15/08/2024	17:43:26.145	3		381.60
			3	381.60
			3	381.60
15/08/2024	17:42:25.957	6		381.40
			6	381.40
			6	381.40
15/08/2024	17:41:29.090	10		381.35
			10	381.35
			10	381.35
15/08/2024	17:41:24.515	15		381.35
			15	381.35
			15	381.35
15/08/2024	17:41:23.580	26		381.35
			26	381.35
			26	381.35
15/08/2024	17:41:11.617	5		381.25
			5	381.25
			5	381.25
15/08/2024	17:41:03.361	46		381.25
			46	381.25
			46	381.25
15/08/2024	17:40:05.897	20		381.40
			20	381.40
			3	381.40
			17	381.40
15/08/2024	17:39:14.106	14		381.40
			14	381.40
			14	381.40
15/08/2024	17:39:09.371	1		381.45
			1	381.45
			1	381.45
15/08/2024	17:38:51.309	35		381.45
			35	381.45
			35	381.45
15/08/2024	17:38:37.870	2		381.30
			2	381.30
			2	381.30
15/08/2024	17:37:47.348	26		381.40
			26	381.40
			26	381.40
15/08/2024	17:37:08.561	2		381.25
			2	381.25
			2	381.25
15/08/2024	17:36:36.979	2		381.15
			2	381.15
			2	381.15
15/08/2024	17:36:31.835	7		381.10
			7	381.10
			7	381.10
15/08/2024	17:35:44.254	10		380.90
			10	380.90
			10	380.90
15/08/2024	17:35:36.961	250		380.90
			250	380.90
			250	380.90
15/08/2024	17:35:36.032	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:35:25.503	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:35:16.910	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:35:15.728	4		380.95
			4	380.95
			4	380.95
15/08/2024	17:34:47.482	3		380.95
			3	380.95
			3	380.95
15/08/2024	17:34:35.743	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:34:29.629	2		381.10
			2	381.10
			2	381.10
15/08/2024	17:32:54.744	10		381.00
			5	381.00
			10	381.00
			5	381.00
15/08/2024	17:32:31.693	20		381.20
			20	381.20
			20	381.20
15/08/2024	17:32:26.079	7		381.20
			7	381.20
			7	381.20
15/08/2024	17:32:25.250	10		381.05
			10	381.05
			10	381.05
15/08/2024	17:31:53.654	15		381.20
			15	381.20
			15	381.20
15/08/2024	17:31:34.256	24		381.20
			24	381.20
			24	381.20
15/08/2024	17:30:10.850	2		381.35
			2	381.35
			2	381.35
15/08/2024	17:30:03.204	5		381.20
			5	381.20
			5	381.20
15/08/2024	17:29:58.816	10		381.25
			10	381.25
			10	381.25
15/08/2024	17:29:33.955	10		381.35
			10	381.35
			10	381.35
15/08/2024	17:29:20.589	70		381.20
			70	381.20
			70	381.20
15/08/2024	17:27:59.154	3		381.40
			3	381.40
			3	381.40
15/08/2024	17:27:40.970	1		381.05
			1	381.05
			1	381.05
15/08/2024	17:27:27.960	15		381.15
			15	381.15
			15	381.15
15/08/2024	17:27:26.963	3		381.20
			3	381.20
			3	381.20
15/08/2024	17:26:38.020	15		381.40
			15	381.40
			15	381.40
15/08/2024	17:26:01.662	100		381.25
			100	381.25
			100	381.25
15/08/2024	17:25:59.203	81		381.20
			81	381.20
			81	381.20
15/08/2024	17:25:58.363	400		381.30
			400	381.30
			400	381.30
15/08/2024	17:25:35.387	7		381.20
			7	381.20
			7	381.20
15/08/2024	17:25:32.925	8		381.30
			8	381.30
			8	381.30
15/08/2024	17:24:58.291	1		381.30
			1	381.30
			1	381.30
15/08/2024	17:24:51.866	22		381.25
			22	381.25
			22	381.25
15/08/2024	17:24:28.425	7		381.40
			7	381.40
			7	381.40
15/08/2024	17:23:56.498	14		381.15
			14	381.15
			14	381.15
15/08/2024	17:23:36.755	400		381.20
			400	381.20
			400	381.20
15/08/2024	17:20:00.553	8		380.80
			8	380.80
			8	380.80
15/08/2024	17:19:57.327	10		380.75
			10	380.75
			10	380.75
15/08/2024	17:19:37.597	10		380.75
			10	380.75
			10	380.75
15/08/2024	17:19:31.951	11		380.80
			11	380.80
			11	380.80
15/08/2024	17:19:04.710	10		380.50
			10	380.50
			10	380.50
15/08/2024	17:18:45.684	2		380.40
			2	380.40
			2	380.40
15/08/2024	17:18:39.252	1		380.40
			1	380.40
			1	380.40
15/08/2024	17:18:36.248	5		380.40
			5	380.40
			5	380.40
15/08/2024	17:18:30.378	3		380.40
			3	380.40
			3	380.40
15/08/2024	17:18:05.865	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:17:57.243	2		380.85
			2	380.85
			2	380.85
15/08/2024	17:16:27.601	6		380.75
			6	380.75
			6	380.75
15/08/2024	17:16:09.173	3		380.75
			3	380.75
			3	380.75
15/08/2024	17:16:06.913	19		380.70
			19	380.70
			19	380.70
15/08/2024	17:16:05.979	13		380.75
			13	380.75
			13	380.75
15/08/2024	17:15:26.418	10		380.65
			10	380.65
			10	380.65
15/08/2024	17:15:10.219	6		380.70
			6	380.70
			6	380.70
15/08/2024	17:15:03.194	26		380.80
			26	380.80
			26	380.80
15/08/2024	17:15:02.170	8		380.80
			8	380.80
			8	380.80
15/08/2024	17:14:55.109	20		380.85
			20	380.85
			20	380.85
15/08/2024	17:14:46.588	26		380.85
			26	380.85
			26	380.85
15/08/2024	17:14:40.848	8		380.85
			8	380.85
			8	380.85
15/08/2024	17:13:35.443	30		380.70
			30	380.70
			30	380.70
15/08/2024	17:13:33.896	26		380.90
			26	380.90
			26	380.90
15/08/2024	17:13:24.315	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:13:14.977	15		380.70
			15	380.70
			15	380.70
15/08/2024	17:13:08.071	3		380.80
			3	380.80
			3	380.80
15/08/2024	17:12:55.677	132		380.75
			132	380.75
			132	380.75
15/08/2024	17:12:50.696	8		380.85
			8	380.85
			8	380.85
15/08/2024	17:12:26.074	5		380.80
			5	380.80
			5	380.80
15/08/2024	17:11:11.098	10		380.85
			10	380.85
			10	380.85
15/08/2024	17:10:49.185	1		380.85
			1	380.85
			1	380.85
15/08/2024	17:09:42.865	2		380.75
			2	380.75
			2	380.75
15/08/2024	17:08:42.773	15		380.75
			15	380.75
			15	380.75
15/08/2024	17:08:26.575	300		380.65
			300	380.65
			300	380.65
15/08/2024	17:08:15.012	1		380.60
			1	380.60
			1	380.60
15/08/2024	17:08:10.737	500		380.75
			500	380.75
			500	380.75
15/08/2024	17:07:58.399	10		380.85
			10	380.85
			10	380.85
15/08/2024	17:07:52.085	300		380.85
			300	380.85
			300	380.85
15/08/2024	17:07:36.908	5		380.90
			5	380.90
			5	380.90
15/08/2024	17:07:23.808	2		380.95
			2	380.95
			2	380.95
15/08/2024	17:06:59.499	57		380.85
			57	380.85
			57	380.85
15/08/2024	17:06:48.362	5		381.05
			5	381.05
			5	381.05
15/08/2024	17:06:37.673	9		381.05
			9	381.05
			9	381.05
15/08/2024	17:06:12.349	10		381.05
			10	381.05
			10	381.05
15/08/2024	17:06:11.750	6		381.05
			6	381.05
			6	381.05
15/08/2024	17:05:56.918	10		380.90
			10	380.90
			10	380.90
15/08/2024	17:05:03.619	1		380.90
			1	380.90
			1	380.90
15/08/2024	17:04:16.910	15		381.10
			15	381.10
			15	381.10
15/08/2024	17:03:21.887	5		380.70
			5	380.70
			5	380.70
15/08/2024	17:02:18.478	8		380.90
			8	380.90
			8	380.90
15/08/2024	17:01:41.260	500		381.00
			500	381.00
			500	381.00
15/08/2024	17:01:05.547	67		380.85
			67	380.85
			67	380.85
15/08/2024	17:00:46.197	2		380.85
			2	380.85
			2	380.85
15/08/2024	17:00:43.951	5		380.85
			5	380.85
			5	380.85
15/08/2024	17:00:16.793	80		380.90
			80	380.90
			80	380.90
15/08/2024	17:00:09.737	5		381.00
			5	381.00
			5	381.00
15/08/2024	17:00:07.193	30		380.90
			30	380.90
			30	380.90
15/08/2024	16:59:48.614	2		380.80
			2	380.80
			2	380.80
15/08/2024	16:59:12.777	5		380.75
			5	380.75
			5	380.75
15/08/2024	16:59:12.631	2		380.80
			2	380.80
			2	380.80
15/08/2024	16:59:07.005	4		380.85
			4	380.85
			4	380.85
15/08/2024	16:58:32.161	4		380.95
			4	380.95
			4	380.95
15/08/2024	16:58:04.193	14		381.05
			14	381.05
			14	381.05
15/08/2024	16:57:56.019	5		381.05
			5	381.05
			5	381.05
15/08/2024	16:57:39.160	16		381.05
			16	381.05
			16	381.05
15/08/2024	16:56:59.242	3		381.20
			3	381.20
			3	381.20
15/08/2024	16:56:14.303	15		381.10
			15	381.10
			15	381.10
15/08/2024	16:55:58.534	400		381.05
			400	381.05
			400	381.05
15/08/2024	16:55:40.766	52		381.10
			52	381.10
			52	381.10
15/08/2024	16:55:16.384	465		381.00
			465	381.00
			465	381.00
15/08/2024	16:55:12.638	80		381.05
			80	381.05
			80	381.05
15/08/2024	16:55:08.202	10		380.90
			10	380.90
			10	380.90
15/08/2024	16:55:08.029	17		381.00
			4	381.00
			17	381.00
			13	381.00
15/08/2024	16:54:58.357	10		381.10
			10	381.10
			10	381.10
15/08/2024	16:54:45.365	80		381.05
			80	381.05
			80	381.05
15/08/2024	16:54:35.567	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:54:30.756	500		381.25
			500	381.25
			500	381.25
15/08/2024	16:54:01.236	4		381.30
			4	381.30
			4	381.30
15/08/2024	16:53:59.818	50		381.30
			50	381.30
			50	381.30
15/08/2024	16:52:58.414	100		381.20
			100	381.20
			100	381.20
15/08/2024	16:52:37.301	5		381.20
			5	381.20
			5	381.20
15/08/2024	16:52:23.760	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:52:01.812	3		381.25
			3	381.25
			3	381.25
15/08/2024	16:51:55.418	7		381.35
			7	381.35
			7	381.35
15/08/2024	16:51:46.177	2		381.35
			2	381.35
			2	381.35
15/08/2024	16:51:43.233	10		381.20
			10	381.20
			10	381.20
15/08/2024	16:50:57.755	5		381.35
			5	381.35
			5	381.35
15/08/2024	16:50:25.773	9		381.30
			9	381.30
			9	381.30
15/08/2024	16:50:15.178	4		381.45
			4	381.45
			4	381.45
15/08/2024	16:49:45.854	10		381.50
			10	381.50
			10	381.50
15/08/2024	16:49:34.033	8		381.75
			8	381.75
			8	381.75
15/08/2024	16:48:55.737	3		381.95
			3	381.95
			3	381.95

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: 112.02 / Ask: 112.12
Volume: 658 421
+4.61%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2024 @ 20:13:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice