Tradegate Exchange

Microsoft Corp.

1305

1173

379.15

Date	Time	Volume	Order Volume	Price
14/08/2024	21:59:13.936	1		379.15
			1	379.15
			1	379.15
14/08/2024	21:58:56.304	10		379.15
			10	379.15
			10	379.15
14/08/2024	21:58:56.022	10		379.20
			10	379.20
			10	379.20
14/08/2024	21:57:25.126	8		378.80
			8	378.80
			8	378.80
14/08/2024	21:57:02.892	11		379.00
			11	379.00
			11	379.00
14/08/2024	21:56:28.477	8		379.10
			8	379.10
			8	379.10
14/08/2024	21:55:05.751	35		379.10
			35	379.10
			35	379.10
14/08/2024	21:55:00.724	41		379.00
			4	379.00
			15	379.00
			7	379.00
			41	379.00
			15	379.00
14/08/2024	21:54:46.389	3		378.85
			3	378.85
			3	378.85
14/08/2024	21:54:25.782	2		378.65
			2	378.65
			2	378.65
14/08/2024	21:53:58.054	13		378.45
			13	378.45
			13	378.45
14/08/2024	21:52:57.832	3		378.25
			3	378.25
			3	378.25
14/08/2024	21:51:32.416	1		377.95
			1	377.95
			1	377.95
14/08/2024	21:50:34.813	80		377.85
			80	377.85
			80	377.85
14/08/2024	21:50:33.540	13		377.95
			13	377.95
			13	377.95
14/08/2024	21:50:10.823	9		378.00
			9	378.00
			9	378.00
14/08/2024	21:49:00.364	1		377.65
			1	377.65
			1	377.65
14/08/2024	21:48:48.732	36		377.70
			36	377.70
			36	377.70
14/08/2024	21:45:38.721	5		377.65
			5	377.65
			5	377.65
14/08/2024	21:42:52.830	20		377.60
			20	377.60
			20	377.60
14/08/2024	21:41:02.774	132		377.45
			132	377.45
			132	377.45
14/08/2024	21:35:27.166	5		377.25
			5	377.25
			5	377.25
14/08/2024	21:30:18.880	5		377.50
			5	377.50
			5	377.50
14/08/2024	21:28:31.517	1		377.50
			1	377.50
			1	377.50
14/08/2024	21:26:32.984	14		377.40
			14	377.40
			14	377.40
14/08/2024	21:24:33.225	20		377.15
			20	377.15
			20	377.15
14/08/2024	21:21:39.588	3		377.25
			3	377.25
			3	377.25
14/08/2024	21:20:05.999	3		377.45
			3	377.45
			3	377.45
14/08/2024	21:16:37.984	3		377.10
			3	377.10
			3	377.10
14/08/2024	21:15:12.456	10		377.05
			10	377.05
			10	377.05
14/08/2024	21:12:26.084	2		377.65
			2	377.65
			2	377.65
14/08/2024	21:12:15.510	10		377.50
			10	377.50
			10	377.50
14/08/2024	21:11:02.503	3		377.60
			3	377.60
			3	377.60
14/08/2024	21:10:51.983	1		377.65
			1	377.65
			1	377.65
14/08/2024	21:10:18.112	2		377.80
			2	377.80
			2	377.80
14/08/2024	21:06:52.607	1		378.05
			1	378.05
			1	378.05
14/08/2024	21:06:34.843	10		378.10
			10	378.10
			10	378.10
14/08/2024	21:05:35.194	200		378.05
			200	378.05
			200	378.05
14/08/2024	21:04:31.444	4		378.00
			4	378.00
			4	378.00
14/08/2024	21:03:43.158	1		378.05
			1	378.05
			1	378.05
14/08/2024	20:57:21.801	4		377.95
			4	377.95
			4	377.95
14/08/2024	20:56:54.933	20		378.00
			20	378.00
			20	378.00
14/08/2024	20:53:43.038	6		377.80
			6	377.80
			6	377.80
14/08/2024	20:53:11.237	3		377.95
			3	377.95
			3	377.95
14/08/2024	20:49:48.081	2		377.95
			2	377.95
			2	377.95
14/08/2024	20:47:58.947	10		377.85
			10	377.85
			10	377.85
14/08/2024	20:47:47.044	11		377.70
			11	377.70
			11	377.70
14/08/2024	20:46:00.136	4		377.95
			4	377.95
			4	377.95
14/08/2024	20:40:33.388	18		377.95
			18	377.95
			18	377.95
14/08/2024	20:39:43.708	2		377.80
			2	377.80
			2	377.80
14/08/2024	20:39:01.587	2		378.00
			2	378.00
			2	378.00
14/08/2024	20:38:08.093	10		377.85
			10	377.85
			10	377.85
14/08/2024	20:36:53.999	10		378.00
			10	378.00
			10	378.00
14/08/2024	20:35:49.109	13		377.80
			13	377.80
			13	377.80
14/08/2024	20:35:24.938	2		378.00
			2	378.00
			2	378.00
14/08/2024	20:33:10.879	2		377.90
			2	377.90
			2	377.90
14/08/2024	20:31:48.390	3		377.90
			3	377.90
			3	377.90
14/08/2024	20:31:24.448	10		377.90
			10	377.90
			10	377.90
14/08/2024	20:30:34.854	4		377.90
			4	377.90
			4	377.90
14/08/2024	20:30:18.419	1		377.95
			1	377.95
			1	377.95
14/08/2024	20:29:41.401	3		377.85
			3	377.85
			3	377.85
14/08/2024	20:28:25.102	25		377.85
			25	377.85
			25	377.85
14/08/2024	20:22:36.992	20		377.85
			20	377.85
			20	377.85
14/08/2024	20:22:04.450	60		377.90
			60	377.90
			60	377.90
14/08/2024	20:20:55.214	3		377.75
			3	377.75
			3	377.75
14/08/2024	20:20:03.504	1		377.85
			1	377.85
			1	377.85
14/08/2024	20:19:49.881	2		377.80
			2	377.80
			2	377.80
14/08/2024	20:18:16.721	8		377.90
			8	377.90
			8	377.90
14/08/2024	20:17:29.122	1		377.85
			1	377.85
			1	377.85
14/08/2024	20:16:47.773	5		377.90
			5	377.90
			5	377.90
14/08/2024	20:16:06.305	32		377.80
			32	377.80
			32	377.80
14/08/2024	20:14:55.887	15		377.65
			15	377.65
			15	377.65
14/08/2024	20:14:14.564	1		377.80
			1	377.80
			1	377.80
14/08/2024	20:12:30.107	6		377.70
			6	377.70
			6	377.70
14/08/2024	20:10:38.880	10		377.70
			10	377.70
			10	377.70
14/08/2024	20:07:01.414	4		377.55
			4	377.55
			4	377.55
14/08/2024	20:06:21.809	4		377.75
			4	377.75
			4	377.75
14/08/2024	20:03:54.264	19		377.85
			19	377.85
			19	377.85
14/08/2024	20:03:49.359	2		377.85
			2	377.85
			2	377.85
14/08/2024	20:01:40.592	10		378.00
			10	378.00
			10	378.00
14/08/2024	20:01:19.707	28		377.80
			28	377.80
			28	377.80
14/08/2024	20:01:05.322	10		377.70
			10	377.70
			10	377.70
14/08/2024	20:00:18.058	1		378.15
			1	378.15
			1	378.15
14/08/2024	19:59:55.204	20		378.20
			20	378.20
			20	378.20
14/08/2024	19:59:14.062	25		378.35
			25	378.35
			25	378.35
14/08/2024	19:59:07.424	25		378.35
			25	378.35
			25	378.35
14/08/2024	19:58:45.808	10		378.30
			10	378.30
			10	378.30
14/08/2024	19:58:10.703	1		378.30
			1	378.30
			1	378.30
14/08/2024	19:55:01.980	25		378.25
			25	378.25
			25	378.25
14/08/2024	19:54:43.763	11		378.25
			11	378.25
			11	378.25
14/08/2024	19:54:26.928	264		378.30
			264	378.30
			264	378.30
14/08/2024	19:52:33.076	50		378.00
			50	378.00
			50	378.00
14/08/2024	19:51:35.228	10		378.25
			10	378.25
			10	378.25
14/08/2024	19:48:49.831	3		378.45
			3	378.45
			3	378.45
14/08/2024	19:46:11.101	10		378.30
			10	378.30
			10	378.30
14/08/2024	19:46:09.369	5		378.30
			5	378.30
			5	378.30
14/08/2024	19:46:03.120	3		378.50
			3	378.50
			3	378.50
14/08/2024	19:46:01.471	1		378.45
			1	378.45
			1	378.45
14/08/2024	19:45:26.093	6		378.40
			6	378.40
			6	378.40
14/08/2024	19:44:48.109	4		378.50
			4	378.50
			4	378.50
14/08/2024	19:42:18.934	8		378.15
			8	378.15
			8	378.15
14/08/2024	19:36:57.126	3		378.25
			3	378.25
			3	378.25
14/08/2024	19:36:54.930	30		378.20
			30	378.20
			30	378.20
14/08/2024	19:36:51.129	2		378.20
			2	378.20
			2	378.20
14/08/2024	19:35:16.181	1		378.45
			1	378.45
			1	378.45
14/08/2024	19:32:36.700	13		378.25
			13	378.25
			13	378.25
14/08/2024	19:32:21.693	100		378.30
			100	378.30
			100	378.30
14/08/2024	19:32:05.981	5		378.20
			5	378.20
			5	378.20
14/08/2024	19:31:20.768	30		378.00
			30	378.00
			30	378.00
14/08/2024	19:30:51.526	5		378.15
			5	378.15
			5	378.15
14/08/2024	19:30:21.274	60		378.05
			60	378.05
			60	378.05
14/08/2024	19:29:27.614	1		378.15
			1	378.15
			1	378.15
14/08/2024	19:29:03.350	18		377.95
			18	377.95
			18	377.95
14/08/2024	19:28:05.148	1		378.00
			1	378.00
			1	378.00
14/08/2024	19:27:55.821	4		377.95
			4	377.95
			4	377.95
14/08/2024	19:27:09.977	2		378.15
			2	378.15
			2	378.15
14/08/2024	19:25:54.132	334		378.10
			334	378.10
			334	378.10
14/08/2024	19:23:13.717	5		377.90
			5	377.90
			5	377.90
14/08/2024	19:23:09.085	10		378.05
			10	378.05
			10	378.05
14/08/2024	19:19:55.632	1		378.20
			1	378.20
			1	378.20
14/08/2024	19:19:12.104	100		377.95
			100	377.95
			100	377.95
14/08/2024	19:16:51.031	8		377.95
			8	377.95
			8	377.95
14/08/2024	19:16:36.725	2		377.95
			2	377.95
			2	377.95
14/08/2024	19:15:59.170	3		377.90
			3	377.90
			3	377.90
14/08/2024	19:13:44.019	13		377.90
			13	377.90
			13	377.90
14/08/2024	19:12:53.910	11		377.55
			11	377.55
			11	377.55
14/08/2024	19:11:15.011	5		377.45
			5	377.45
			5	377.45
14/08/2024	19:08:18.280	2		378.05
			2	378.05
			2	378.05
14/08/2024	19:03:47.112	10		377.90
			10	377.90
			10	377.90
14/08/2024	19:00:33.007	30		377.80
			30	377.80
			30	377.80
14/08/2024	18:57:50.827	80		377.85
			80	377.85
			80	377.85
14/08/2024	18:55:22.056	10		377.85
			10	377.85
			10	377.85
14/08/2024	18:54:35.228	3		377.65
			3	377.65
			3	377.65
14/08/2024	18:54:30.630	3		377.65
			3	377.65
			3	377.65
14/08/2024	18:54:08.794	1		377.75
			1	377.75
			1	377.75
14/08/2024	18:51:36.363	2		377.50
			2	377.50
			2	377.50
14/08/2024	18:50:44.842	3		377.45
			3	377.45
			3	377.45
14/08/2024	18:50:31.194	5		377.40
			5	377.40
			5	377.40
14/08/2024	18:50:13.046	8		377.30
			8	377.30
			8	377.30
14/08/2024	18:45:27.976	1		376.95
			1	376.95
			1	376.95
14/08/2024	18:45:24.644	6		376.95
			6	376.95
			6	376.95
14/08/2024	18:44:39.511	4		376.85
			4	376.85
			4	376.85
14/08/2024	18:44:13.281	25		376.90
			25	376.90
			25	376.90
14/08/2024	18:43:52.249	2		377.25
			2	377.25
			2	377.25
14/08/2024	18:39:23.538	1		377.55
			1	377.55
			1	377.55
14/08/2024	18:38:12.192	8		377.40
			8	377.40
			8	377.40
14/08/2024	18:36:34.810	1		377.40
			1	377.40
			1	377.40
14/08/2024	18:36:29.692	1		377.40
			1	377.40
			1	377.40
14/08/2024	18:36:25.528	32		377.40
			32	377.40
			32	377.40
14/08/2024	18:36:23.428	3		377.35
			3	377.35
			3	377.35
14/08/2024	18:30:12.914	13		377.50
			13	377.50
			13	377.50
14/08/2024	18:28:37.349	50		377.35
			50	377.35
			50	377.35
14/08/2024	18:28:36.172	3		377.35
			3	377.35
			3	377.35
14/08/2024	18:27:23.959	10		377.25
			10	377.25
			10	377.25
14/08/2024	18:26:48.685	1		377.30
			1	377.30
			1	377.30
14/08/2024	18:22:22.286	80		377.40
			80	377.40
			80	377.40
14/08/2024	18:22:21.304	52		377.50
			52	377.50
			52	377.50
14/08/2024	18:22:14.191	50		377.55
			50	377.55
			50	377.55
14/08/2024	18:21:24.975	9		377.65
			9	377.65
			9	377.65
14/08/2024	18:21:24.806	59		377.65
			59	377.65
			59	377.65
14/08/2024	18:19:58.544	6		377.85
			6	377.85
			6	377.85
14/08/2024	18:17:12.171	40		377.95
			40	377.95
			40	377.95
14/08/2024	18:16:24.458	70		378.30
			70	378.30
			70	378.30
14/08/2024	18:14:21.205	1		378.30
			1	378.30
			1	378.30
14/08/2024	18:13:52.734	23		378.45
			23	378.45
			23	378.45
14/08/2024	18:12:42.331	3		378.50
			3	378.50
			3	378.50
14/08/2024	18:12:07.997	10		378.30
			10	378.30
			10	378.30
14/08/2024	18:11:56.623	5		378.25
			5	378.25
			5	378.25
14/08/2024	18:11:03.251	1		378.20
			1	378.20
			1	378.20
14/08/2024	18:10:00.089	14		378.50
			14	378.50
			14	378.50
14/08/2024	18:09:22.817	30		378.70
			30	378.70
			30	378.70
14/08/2024	18:09:07.040	26		378.70
			26	378.70
			26	378.70
14/08/2024	18:08:01.661	25		378.75
			25	378.75
			25	378.75
14/08/2024	18:07:21.274	2		378.85
			2	378.85
			2	378.85
14/08/2024	18:06:51.379	20		378.75
			20	378.75
			20	378.75
14/08/2024	18:06:22.606	6		378.75
			6	378.75
			6	378.75
14/08/2024	18:05:55.947	3		378.70
			3	378.70
			3	378.70
14/08/2024	18:05:23.323	7		378.65
			7	378.65
			7	378.65
14/08/2024	18:04:39.161	80		378.50
			80	378.50
			80	378.50
14/08/2024	18:04:37.179	27		378.55
			27	378.55
			27	378.55
14/08/2024	18:04:11.625	10		378.55
			10	378.55
			10	378.55
14/08/2024	18:03:24.196	29		378.45
			29	378.45
			29	378.45
14/08/2024	18:00:55.040	4		378.40
			4	378.40
			4	378.40
14/08/2024	18:00:02.434	10		378.60
			10	378.60
			10	378.60
14/08/2024	17:58:13.258	3		378.65
			3	378.65
			3	378.65
14/08/2024	17:57:34.581	3		378.70
			3	378.70
			3	378.70
14/08/2024	17:57:22.881	54		378.65
			54	378.65
			54	378.65
14/08/2024	17:57:04.279	2		378.75
			2	378.75
			2	378.75
14/08/2024	17:56:50.191	80		378.50
			80	378.50
			80	378.50
14/08/2024	17:55:57.933	1		378.50
			1	378.50
			1	378.50
14/08/2024	17:55:22.398	4		378.45
			4	378.45
			4	378.45
14/08/2024	17:54:55.444	11		378.35
			11	378.35
			11	378.35
14/08/2024	17:54:54.929	3		378.45
			3	378.45
			3	378.45
14/08/2024	17:54:26.778	10		378.45
			10	378.45
			10	378.45
14/08/2024	17:54:23.545	5		378.45
			5	378.45
			5	378.45
14/08/2024	17:54:19.310	83		378.40
			83	378.40
			83	378.40
14/08/2024	17:53:39.664	15		378.45
			15	378.45
			15	378.45
14/08/2024	17:51:47.091	3		378.30
			3	378.30
			3	378.30
14/08/2024	17:51:05.080	1		378.15
			1	378.15
			1	378.15
14/08/2024	17:50:46.762	1		377.95
			1	377.95
			1	377.95
14/08/2024	17:50:34.302	3		378.10
			3	378.10
			3	378.10
14/08/2024	17:48:53.003	5		378.00
			5	378.00
			5	378.00
14/08/2024	17:48:46.109	5		378.00
			5	378.00
			5	378.00
14/08/2024	17:48:33.966	7		378.00
			7	378.00
			7	378.00
14/08/2024	17:47:21.568	2		377.85
			2	377.85
			2	377.85
14/08/2024	17:46:49.267	5		377.70
			5	377.70
			5	377.70
14/08/2024	17:45:47.750	15		377.65
			15	377.65
			15	377.65
14/08/2024	17:45:06.044	1		377.55
			1	377.55
			1	377.55
14/08/2024	17:44:55.326	3		377.50
			3	377.50
			3	377.50
14/08/2024	17:44:27.517	28		377.60
			28	377.60
			28	377.60
14/08/2024	17:43:05.952	5		377.85
			5	377.85
			5	377.85
14/08/2024	17:41:54.496	41		378.00
			41	378.00
			41	378.00
14/08/2024	17:40:57.920	2		378.15
			2	378.15
			2	378.15
14/08/2024	17:40:57.309	55		378.00
			55	378.00
			55	378.00
14/08/2024	17:39:44.355	4		377.95
			4	377.95
			4	377.95
14/08/2024	17:38:16.044	14		377.90
			14	377.90
			14	377.90
14/08/2024	17:37:30.586	30		377.80
			30	377.80
			30	377.80
14/08/2024	17:36:43.285	13		377.80
			13	377.80
			13	377.80
14/08/2024	17:35:20.480	20		377.80
			20	377.80
			20	377.80
14/08/2024	17:34:48.181	2		377.75
			2	377.75
			2	377.75
14/08/2024	17:34:44.770	1		377.80
			1	377.80
			1	377.80
14/08/2024	17:33:52.591	10		377.85
			10	377.85
			10	377.85
14/08/2024	17:33:09.572	80		377.75
			80	377.75
			80	377.75
14/08/2024	17:31:54.710	15		377.90
			15	377.90
			15	377.90
14/08/2024	17:30:56.905	6		377.90
			6	377.90
			6	377.90
14/08/2024	17:30:32.737	15		377.75
			15	377.75
			15	377.75
14/08/2024	17:29:14.402	1		377.55
			1	377.55
			1	377.55
14/08/2024	17:28:58.825	8		377.55
			8	377.55
			8	377.55
14/08/2024	17:28:43.197	10		377.55
			10	377.55
			10	377.55
14/08/2024	17:28:25.904	100		377.40
			100	377.40
			100	377.40
14/08/2024	17:28:24.069	10		377.50
			10	377.50
			10	377.50
14/08/2024	17:28:19.153	6		377.45
			6	377.45
			6	377.45
14/08/2024	17:28:18.056	5		377.40
			5	377.40
			5	377.40
14/08/2024	17:28:08.826	23		377.40
			23	377.40
			23	377.40
14/08/2024	17:28:05.170	10		377.40
			10	377.40
			10	377.40
14/08/2024	17:26:43.893	2		377.40
			2	377.40
			2	377.40
14/08/2024	17:26:22.233	3		377.50
			3	377.50
			3	377.50
14/08/2024	17:25:52.770	3		377.30
			3	377.30
			3	377.30
14/08/2024	17:25:25.065	14		377.15
			14	377.15
			14	377.15
14/08/2024	17:24:48.878	44		377.00
			44	377.00
			44	377.00
14/08/2024	17:24:18.503	4		376.85
			4	376.85
			4	376.85
14/08/2024	17:23:06.271	2		377.00
			2	377.00
			2	377.00
14/08/2024	17:22:25.960	80		376.90
			80	376.90
			80	376.90
14/08/2024	17:21:48.014	3		377.00
			3	377.00
			3	377.00
14/08/2024	17:21:26.057	23		376.95
			23	376.95
			23	376.95
14/08/2024	17:21:25.837	100		376.95
			100	376.95
			100	376.95
14/08/2024	17:21:16.606	7		376.85
			7	376.85
			7	376.85
14/08/2024	17:21:14.599	25		376.95
			25	376.95
			25	376.95
14/08/2024	17:20:34.311	169		377.00
			169	377.00
			169	377.00
14/08/2024	17:17:57.575	12		376.90
			12	376.90
			12	376.90
14/08/2024	17:17:52.277	3		376.95
			3	376.95
			3	376.95
14/08/2024	17:17:46.624	39		376.95
			39	376.95
			39	376.95
14/08/2024	17:16:57.864	60		377.00
			5	377.00
			55	377.00
			60	377.00
14/08/2024	17:16:53.746	3		377.00
			1	377.00
			3	377.00
			2	377.00
14/08/2024	17:16:15.890	2		376.90
			2	376.90
			2	376.90
14/08/2024	17:16:11.421	5		376.90
			5	376.90
			5	376.90
14/08/2024	17:13:10.444	26		376.85
			26	376.85
			26	376.85
14/08/2024	17:11:45.592	3		376.65
			3	376.65
			3	376.65
14/08/2024	17:11:43.162	25		376.65
			25	376.65
			25	376.65
14/08/2024	17:11:14.008	5		376.75
			5	376.75
			5	376.75
14/08/2024	17:08:37.418	5		376.50
			5	376.50
			5	376.50
14/08/2024	17:08:14.235	1		376.50
			1	376.50
			1	376.50
14/08/2024	17:04:33.269	45		376.70
			45	376.70
			45	376.70
14/08/2024	17:04:11.927	3		376.55
			3	376.55
			3	376.55
14/08/2024	17:03:05.354	100		376.30
			100	376.30
			100	376.30
14/08/2024	17:02:16.376	70		376.15
			70	376.15
			70	376.15
14/08/2024	17:01:00.775	8		376.10
			8	376.10
			8	376.10
14/08/2024	16:59:35.326	10		376.00
			10	376.00
			10	376.00
14/08/2024	16:57:19.762	48		375.85
			48	375.85
			48	375.85
14/08/2024	16:56:51.559	80		375.70
			80	375.70
			80	375.70
14/08/2024	16:56:25.859	3		375.95
			3	375.95
			3	375.95
14/08/2024	16:56:00.432	1		375.80
			1	375.80
			1	375.80
14/08/2024	16:55:54.226	80		375.90
			80	375.90
			80	375.90
14/08/2024	16:55:21.691	343		375.90
			343	375.90
			343	375.90
14/08/2024	16:54:59.300	6		375.80
			6	375.80
			6	375.80
14/08/2024	16:53:28.453	10		375.80
			10	375.80
			10	375.80
14/08/2024	16:53:10.373	10		375.65
			10	375.65
			10	375.65
14/08/2024	16:52:34.996	4		375.40
			4	375.40
			4	375.40
14/08/2024	16:52:20.553	55		375.35
			55	375.35
			55	375.35
14/08/2024	16:52:16.198	10		375.30
			10	375.30
			10	375.30
14/08/2024	16:52:16.039	54		375.15
			54	375.15
			54	375.15
14/08/2024	16:51:42.302	12		375.45
			12	375.45
			12	375.45
14/08/2024	16:51:34.654	100		375.40
			100	375.40
			100	375.40
14/08/2024	16:50:35.457	9		375.20
			9	375.20
			9	375.20
14/08/2024	16:49:18.491	60		375.25
			60	375.25
			60	375.25
14/08/2024	16:48:56.404	5		375.15
			5	375.15
			5	375.15
14/08/2024	16:48:43.523	5		375.20
			5	375.20
			5	375.20
14/08/2024	16:47:13.854	71		375.00
			71	375.00
			71	375.00
14/08/2024	16:46:24.213	22		374.75
			22	374.75
			22	374.75
14/08/2024	16:45:44.570	6		374.75
			6	374.75
			6	374.75
14/08/2024	16:45:42.267	6		374.85
			6	374.85
			6	374.85
14/08/2024	16:45:39.878	10		374.90
			10	374.90
			10	374.90
14/08/2024	16:44:39.877	27		374.75
			27	374.75
			27	374.75
14/08/2024	16:44:10.264	10		374.65
			10	374.65
			10	374.65
14/08/2024	16:43:54.424	30		374.75
			30	374.75
			30	374.75
14/08/2024	16:43:14.165	11		374.80
			11	374.80
			11	374.80
14/08/2024	16:42:28.671	15		374.40
			15	374.40
			15	374.40
14/08/2024	16:40:19.899	1		374.05
			1	374.05
			1	374.05
14/08/2024	16:39:38.910	2		373.95
			2	373.95
			2	373.95
14/08/2024	16:39:33.917	34		374.00
			34	374.00
			34	374.00
14/08/2024	16:38:13.146	4		374.05
			4	374.05
			4	374.05
14/08/2024	16:37:04.112	220		374.05
			220	374.05
			220	374.05
14/08/2024	16:36:58.266	81		374.10
			81	374.10
			81	374.10
14/08/2024	16:36:49.148	10		374.00
			8	374.00
			2	374.00
			10	374.00
14/08/2024	16:36:28.955	67		374.15
			67	374.15
			67	374.15
14/08/2024	16:36:25.260	6		374.10
			6	374.10
			6	374.10
14/08/2024	16:35:48.534	15		373.55
			15	373.55
			15	373.55
14/08/2024	16:34:58.749	3		373.80
			3	373.80
			3	373.80
14/08/2024	16:34:01.917	20		373.60
			20	373.60
			20	373.60
14/08/2024	16:33:56.854	3		373.70
			3	373.70
			3	373.70
14/08/2024	16:33:43.206	173		373.90
			8	373.90
			160	373.90
			68	373.90
			20	373.90
			5	373.90
			40	373.90
			40	373.90
			5	373.90
14/08/2024	16:33:43.021	8		373.90
			8	373.90
			2	373.90
			1	373.90
			5	373.90
14/08/2024	16:33:00.194	53		374.30
			53	374.30
			53	374.30
14/08/2024	16:32:16.792	480		374.45
			480	374.45
			220	374.45
			260	374.45
14/08/2024	16:32:16.637	4		374.45
			3	374.45
			4	374.45
			1	374.45
14/08/2024	16:32:02.830	30		374.80
			30	374.80
			30	374.80
14/08/2024	16:31:22.417	4		375.00
			4	375.00
			4	375.00
14/08/2024	16:30:53.581	4		375.20
			4	375.20
			4	375.20
14/08/2024	16:30:46.183	2		375.20
			2	375.20
			2	375.20
14/08/2024	16:29:29.085	10		375.20
			10	375.20
			10	375.20
14/08/2024	16:28:45.251	1		375.25
			1	375.25
			1	375.25
14/08/2024	16:28:03.934	12		375.30
			12	375.30
			12	375.30
14/08/2024	16:28:03.330	25		375.30
			25	375.30
			25	375.30
14/08/2024	16:28:00.736	3		375.30
			3	375.30
			3	375.30
14/08/2024	16:27:55.390	220		375.45
			220	375.45
			220	375.45
14/08/2024	16:26:25.669	60		375.35
			60	375.35
			60	375.35
14/08/2024	16:26:07.561	4		375.45
			4	375.45
			4	375.45
14/08/2024	16:25:41.476	6		375.60
			6	375.60
			6	375.60

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: 3.05 / Ask: 3.10
Volume: 3 929 162
-38.31%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice