Tradegate Exchange

Altria Group Inc.

379

439

49.80

Date	Time	Volume	Order Volume	Price
31/10/2024	17:26:22.661	100		49.975
			100	49.975
			100	49.975
31/10/2024	17:26:05.622	362		49.935
			362	49.935
			362	49.935
31/10/2024	17:25:50.726	20		49.925
			20	49.925
			20	49.925
31/10/2024	17:25:09.315	1 838		49.945
			1 600	49.945
			1 838	49.945
			110	49.945
			128	49.945
31/10/2024	17:25:09.263	75		49.945
			75	49.945
			75	49.945
31/10/2024	17:21:51.172	100		50.07
			100	50.07
			100	50.07
31/10/2024	17:16:19.654	40		50.07
			40	50.07
			40	50.07
31/10/2024	17:13:31.598	100		50.11
			100	50.11
			100	50.11
31/10/2024	17:13:07.344	395		50.13
			395	50.13
			395	50.13
31/10/2024	17:13:03.531	200		50.16
			200	50.16
			200	50.16
31/10/2024	17:10:25.989	10		50.38
			10	50.38
			10	50.38
31/10/2024	17:09:39.122	220		50.32
			220	50.32
			220	50.32
31/10/2024	17:07:55.510	37		50.30
			37	50.30
			37	50.30
31/10/2024	17:06:58.251	110		50.31
			110	50.31
			110	50.31
31/10/2024	17:06:42.151	200		50.33
			200	50.33
			200	50.33
31/10/2024	17:03:29.513	810		50.49
			810	50.49
			810	50.49
31/10/2024	17:03:27.988	21		50.42
			21	50.42
			21	50.42
31/10/2024	17:02:52.826	5		50.40
			5	50.40
			5	50.40
31/10/2024	17:02:37.022	810		50.49
			810	50.49
			810	50.49
31/10/2024	17:01:43.541	125		50.37
			125	50.37
			125	50.37
31/10/2024	16:58:37.710	451		50.30
			451	50.30
			451	50.30
31/10/2024	16:58:33.410	50		50.30
			50	50.30
			50	50.30
31/10/2024	16:56:22.333	55		50.31
			55	50.31
			55	50.31
31/10/2024	16:53:57.845	25		50.28
			25	50.28
			25	50.28
31/10/2024	16:51:06.230	8		50.35
			8	50.35
			8	50.35
31/10/2024	16:50:08.221	48		50.32
			48	50.32
			48	50.32
31/10/2024	16:50:02.265	200		50.34
			200	50.34
			200	50.34
31/10/2024	16:48:16.011	380		50.23
			380	50.23
			380	50.23
31/10/2024	16:48:11.373	100		50.23
			100	50.23
			100	50.23
31/10/2024	16:44:55.300	200		50.45
			200	50.45
			200	50.45
31/10/2024	16:44:35.411	8		50.43
			8	50.43
			8	50.43
31/10/2024	16:44:26.749	50		50.42
			50	50.42
			50	50.42
31/10/2024	16:44:05.956	100		50.41
			100	50.41
			100	50.41
31/10/2024	16:43:11.366	40		50.41
			40	50.41
			40	50.41
31/10/2024	16:43:02.537	220		50.40
			20	50.40
			220	50.40
			100	50.40
			100	50.40
31/10/2024	16:42:52.831	5		50.33
			5	50.33
			5	50.33
31/10/2024	16:42:24.014	150		50.30
			150	50.30
			150	50.30
31/10/2024	16:37:11.418	55		50.28
			55	50.28
			55	50.28
31/10/2024	16:36:55.664	1 000		50.25
			1 000	50.25
			1 000	50.25
31/10/2024	16:36:50.225	3 000		50.25
			3 000	50.25
			3 000	50.25
31/10/2024	16:35:36.209	20		50.27
			20	50.27
			20	50.27
31/10/2024	16:35:27.113	20		50.28
			20	50.28
			20	50.28
31/10/2024	16:33:58.818	20		50.30
			20	50.30
			20	50.30
31/10/2024	16:33:45.807	400		50.28
			400	50.28
			400	50.28
31/10/2024	16:33:22.998	589		50.29
			589	50.29
			589	50.29
31/10/2024	16:32:40.554	70		50.30
			70	50.30
			70	50.30
31/10/2024	16:32:35.315	15		50.30
			15	50.30
			15	50.30
31/10/2024	16:31:14.694	180		50.23
			180	50.23
			180	50.23
31/10/2024	16:31:05.350	125		50.20
			125	50.20
			125	50.20
31/10/2024	16:30:55.478	6		50.15
			6	50.15
			6	50.15
31/10/2024	16:30:53.725	150		50.15
			150	50.15
			150	50.15
31/10/2024	16:30:26.163	120		50.16
			120	50.16
			120	50.16
31/10/2024	16:29:15.589	20		50.20
			20	50.20
			20	50.20
31/10/2024	16:29:02.988	980		50.14
			980	50.14
			980	50.14
31/10/2024	16:26:26.687	75		50.12
			75	50.12
			75	50.12
31/10/2024	16:24:28.337	200		50.17
			200	50.17
			150	50.17
			50	50.17
31/10/2024	16:23:55.442	150		50.01
			150	50.01
			150	50.01
31/10/2024	16:23:22.962	23 208		50.03
			18 591	50.03
			2 000	50.03
			23 208	50.03
			617	50.03
			2 000	50.03
31/10/2024	16:23:02.528	10 000		50.03
			10 000	50.03
			10 000	50.03
31/10/2024	16:22:40.386	320		50.02
			320	50.02
			320	50.02
31/10/2024	16:22:30.195	30		49.98
			30	49.98
			30	49.98
31/10/2024	16:22:26.648	280		50.02
			280	50.02
			280	50.02
31/10/2024	16:22:20.742	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:22:20.453	50		49.96
			50	49.96
			50	49.96
31/10/2024	16:21:26.391	180		49.96
			180	49.96
			180	49.96
31/10/2024	16:21:14.319	58		49.95
			58	49.95
			58	49.95
31/10/2024	16:20:40.989	11		49.925
			11	49.925
			11	49.925
31/10/2024	16:20:11.533	13		49.935
			13	49.935
			13	49.935
31/10/2024	16:18:54.290	150		49.945
			150	49.945
			150	49.945
31/10/2024	16:17:46.584	100		49.97
			100	49.97
			100	49.97
31/10/2024	16:17:40.124	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:17:38.817	1 000		50.02
			1 000	50.02
			1 000	50.02
31/10/2024	16:17:15.266	370		50.02
			370	50.02
			370	50.02
31/10/2024	16:16:24.227	390		50.02
			390	50.02
			390	50.02
31/10/2024	16:16:23.253	340		50.02
			340	50.02
			340	50.02
31/10/2024	16:16:21.567	209		49.99
			209	49.99
			209	49.99
31/10/2024	16:16:20.005	390		50.02
			390	50.02
			390	50.02
31/10/2024	16:16:19.421	360		50.02
			360	50.02
			360	50.02
31/10/2024	16:15:23.591	200		49.88
			200	49.88
			200	49.88
31/10/2024	16:14:52.215	20		50.02
			20	50.02
			20	50.02
31/10/2024	16:14:49.488	1		49.97
			1	49.97
			1	49.97
31/10/2024	16:14:45.873	400		49.975
			400	49.975
			400	49.975
31/10/2024	16:14:44.603	1		49.975
			1	49.975
			1	49.975
31/10/2024	16:14:43.901	480		50.02
			480	50.02
			480	50.02
31/10/2024	16:14:41.962	330		50.02
			330	50.02
			330	50.02
31/10/2024	16:14:21.391	22 639		50.03
			639	50.03
			2 000	50.03
			20 000	50.03
			22 639	50.03
31/10/2024	16:14:07.445	11 662		50.03
			11 662	50.03
			10 000	50.03
			1 662	50.03
31/10/2024	16:13:53.333	267		50.02
			267	50.02
			267	50.02
31/10/2024	16:13:53.259	1 733		50.02
			1 733	50.02
			1 733	50.02
31/10/2024	16:13:17.690	10 620		50.03
			10 000	50.03
			620	50.03
			10 620	50.03
31/10/2024	16:12:54.255	2 000		50.03
			2 000	50.03
			2 000	50.03
31/10/2024	16:11:37.740	1 703		50.00
			100	50.00
			38	50.00
			475	50.00
			1 703	50.00
			100	50.00
			715	50.00
			12	50.00
			40	50.00
			100	50.00
			20	50.00
			50	50.00
			4	50.00
			49	50.00
31/10/2024	16:11:23.467	300		49.97
			300	49.97
			300	49.97
31/10/2024	16:10:21.727	40		49.99
			40	49.99
			40	49.99
31/10/2024	16:10:04.094	428		49.90
			428	49.90
			45	49.90
			3	49.90
			30	49.90
			250	49.90
			100	49.90
31/10/2024	16:09:51.224	250		49.85
			250	49.85
			250	49.85
31/10/2024	16:09:41.571	35		49.81
			35	49.81
			35	49.81
31/10/2024	16:09:34.351	50		49.80
			50	49.80
			50	49.80
31/10/2024	16:09:32.768	22		49.78
			22	49.78
			22	49.78
31/10/2024	16:08:49.051	50		49.625
			50	49.625
			50	49.625
31/10/2024	16:08:11.753	125		49.63
			125	49.63
			125	49.63
31/10/2024	16:07:36.960	170		49.645
			170	49.645
			170	49.645
31/10/2024	16:07:17.946	255		49.65
			255	49.65
			255	49.65
31/10/2024	16:03:45.935	30		49.60
			30	49.60
			30	49.60
31/10/2024	16:03:34.060	7		49.585
			7	49.585
			7	49.585
31/10/2024	16:02:43.452	30		49.56
			30	49.56
			30	49.56
31/10/2024	16:01:38.371	2		49.795
			2	49.795
			2	49.795
31/10/2024	15:58:04.564	1 930		49.62
			1 930	49.62
			1 930	49.62
31/10/2024	15:58:04.397	2 000		49.62
			2 000	49.62
			2 000	49.62
31/10/2024	15:58:04.235	2 000		49.62
			2 000	49.62
			2 000	49.62
31/10/2024	15:57:41.999	2 000		49.59
			2 000	49.59
			2 000	49.59
31/10/2024	15:57:39.962	570		49.59
			570	49.59
			570	49.59
31/10/2024	15:57:37.821	560		49.59
			560	49.59
			560	49.59
31/10/2024	15:55:22.363	9		49.575
			8	49.575
			9	49.575
			1	49.575
31/10/2024	15:54:22.121	125		49.495
			125	49.495
			125	49.495
31/10/2024	15:53:58.249	200		49.50
			200	49.50
			200	49.50
31/10/2024	15:53:05.615	40		49.455
			40	49.455
			40	49.455
31/10/2024	15:51:49.707	300		49.45
			300	49.45
			300	49.45
31/10/2024	15:51:06.241	50		49.46
			50	49.46
			50	49.46
31/10/2024	15:50:56.423	75		49.46
			75	49.46
			75	49.46
31/10/2024	15:48:28.856	377		49.38
			377	49.38
			377	49.38
31/10/2024	15:48:10.280	50		49.375
			50	49.375
			50	49.375
31/10/2024	15:46:51.544	75		49.305
			75	49.305
			75	49.305
31/10/2024	15:45:07.357	15		49.265
			15	49.265
			15	49.265
31/10/2024	15:43:16.733	13		49.42
			13	49.42
			13	49.42
31/10/2024	15:42:23.791	12		49.29
			12	49.29
			12	49.29
31/10/2024	15:42:11.196	430		49.24
			430	49.24
			430	49.24
31/10/2024	15:40:26.123	200		49.165
			200	49.165
			200	49.165
31/10/2024	15:39:46.728	70		49.16
			70	49.16
			70	49.16
31/10/2024	15:38:48.007	75		49.135
			75	49.135
			75	49.135
31/10/2024	15:38:39.515	964		49.12
			964	49.12
			964	49.12
31/10/2024	15:38:28.391	258		49.095
			258	49.095
			258	49.095
31/10/2024	15:38:22.587	675		49.10
			675	49.10
			200	49.10
			475	49.10
31/10/2024	15:38:16.913	195		49.10
			195	49.10
			195	49.10
31/10/2024	15:38:03.030	100		49.225
			100	49.225
			100	49.225
31/10/2024	15:37:13.322	120		49.185
			120	49.185
			120	49.185
31/10/2024	15:36:35.695	99		49.21
			99	49.21
			99	49.21
31/10/2024	15:36:35.108	1		49.21
			1	49.21
			1	49.21
31/10/2024	15:35:39.893	200		49.19
			200	49.19
			200	49.19
31/10/2024	15:35:15.758	10		49.28
			10	49.28
			10	49.28
31/10/2024	15:34:28.118	50		49.275
			50	49.275
			50	49.275
31/10/2024	15:33:42.850	51		49.25
			51	49.25
			51	49.25
31/10/2024	15:33:39.104	20		49.25
			20	49.25
			20	49.25
31/10/2024	15:30:59.244	195		49.33
			195	49.33
			195	49.33
31/10/2024	15:30:08.632	2 550		49.495
			200	49.495
			150	49.495
			200	49.495
			1 000	49.495
			2 550	49.495
			1 000	49.495
31/10/2024	15:29:53.744	1 000		49.495
			1 000	49.495
			1 000	49.495
31/10/2024	15:29:49.092	2 000		49.50
			2 000	49.50
			1 600	49.50
			400	49.50
31/10/2024	15:29:40.191	6		49.405
			6	49.405
			6	49.405
31/10/2024	15:27:50.048	60		49.55
			60	49.55
			60	49.55
31/10/2024	15:27:11.303	50		49.42
			50	49.42
			50	49.42
31/10/2024	15:26:38.719	35		49.36
			35	49.36
			35	49.36
31/10/2024	15:26:17.651	22		49.33
			22	49.33
			22	49.33
31/10/2024	15:25:53.428	400		49.39
			400	49.39
			400	49.39
31/10/2024	15:23:53.145	100		49.43
			100	49.43
			100	49.43
31/10/2024	15:22:31.751	10		49.365
			10	49.365
			10	49.365
31/10/2024	15:21:51.417	1		49.64
			1	49.64
			1	49.64
31/10/2024	15:21:33.833	175		49.56
			175	49.56
			175	49.56
31/10/2024	15:21:33.111	25		49.50
			25	49.50
			25	49.50
31/10/2024	15:20:29.946	5		49.69
			5	49.69
			5	49.69
31/10/2024	15:20:11.998	40		49.70
			40	49.70
			40	49.70
31/10/2024	15:19:53.344	50		49.645
			50	49.645
			50	49.645
31/10/2024	15:18:53.601	100		49.73
			100	49.73
			100	49.73
31/10/2024	15:18:42.012	100		49.715
			100	49.715
			100	49.715
31/10/2024	15:13:18.294	25		49.595
			25	49.595
			25	49.595
31/10/2024	15:13:02.115	100		49.64
			100	49.64
			100	49.64
31/10/2024	15:12:24.196	70		49.615
			70	49.615
			70	49.615
31/10/2024	15:11:34.398	283		49.515
			283	49.515
			283	49.515
31/10/2024	15:11:28.841	18		49.51
			18	49.51
			18	49.51
31/10/2024	15:11:23.977	33		49.47
			33	49.47
			33	49.47
31/10/2024	15:10:58.234	145		49.395
			145	49.395
			145	49.395
31/10/2024	15:10:58.151	115		49.395
			115	49.395
			115	49.395
31/10/2024	15:10:57.685	100		49.49
			100	49.49
			100	49.49
31/10/2024	15:10:00.663	110		49.65
			100	49.65
			110	49.65
			10	49.65
31/10/2024	15:08:09.397	100		49.62
			100	49.62
			100	49.62
31/10/2024	15:08:04.507	30		49.70
			30	49.70
			30	49.70
31/10/2024	15:08:01.585	1 400		49.605
			1 400	49.605
			1 400	49.605
31/10/2024	15:05:41.809	245		49.625
			245	49.625
			245	49.625
31/10/2024	15:05:12.618	30		49.615
			30	49.615
			30	49.615
31/10/2024	15:05:12.579	250		49.615
			250	49.615
			250	49.615
31/10/2024	15:05:08.753	80		49.71
			80	49.71
			80	49.71
31/10/2024	15:03:55.404	40		49.455
			40	49.455
			40	49.455
31/10/2024	15:03:17.266	71		49.52
			71	49.52
			71	49.52
31/10/2024	15:03:08.383	76		49.50
			76	49.50
			1	49.50
			25	49.50
			50	49.50
31/10/2024	15:02:39.442	71		49.40
			71	49.40
			71	49.40
31/10/2024	15:02:33.015	86		49.32
			86	49.32
			86	49.32
31/10/2024	15:01:51.098	56		49.30
			50	49.30
			6	49.30
			56	49.30
31/10/2024	15:00:40.185	25		49.295
			25	49.295
			25	49.295
31/10/2024	14:55:57.964	30		49.12
			30	49.12
			30	49.12
31/10/2024	14:55:09.114	100		49.075
			100	49.075
			100	49.075
31/10/2024	14:54:21.158	100		48.99
			100	48.99
			100	48.99
31/10/2024	14:54:21.041	100		48.97
			100	48.97
			100	48.97
31/10/2024	14:54:10.126	150		48.88
			150	48.88
			150	48.88
31/10/2024	14:53:15.061	205		48.835
			205	48.835
			205	48.835
31/10/2024	14:52:46.859	50		48.865
			50	48.865
			50	48.865
31/10/2024	14:52:06.313	164		48.965
			164	48.965
			164	48.965
31/10/2024	14:48:47.200	16		48.97
			16	48.97
			16	48.97
31/10/2024	14:48:13.948	500		48.875
			500	48.875
			500	48.875
31/10/2024	14:45:56.561	25		49.18
			25	49.18
			25	49.18
31/10/2024	14:45:53.270	31		49.16
			31	49.16
			31	49.16
31/10/2024	14:45:05.090	415		49.00
			112	49.00
			3	49.00
			50	49.00
			415	49.00
			50	49.00
			15	49.00
			185	49.00
31/10/2024	14:44:43.414	405		48.90
			405	48.90
			5	48.90
			400	48.90
31/10/2024	14:43:47.755	110		48.785
			110	48.785
			110	48.785
31/10/2024	14:42:27.133	18		48.69
			18	48.69
			18	48.69
31/10/2024	14:42:24.520	108		48.60
			108	48.60
			7	48.60
			101	48.60
31/10/2024	14:40:27.182	50		48.45
			50	48.45
			50	48.45
31/10/2024	14:40:05.743	40		48.405
			40	48.405
			40	48.405
31/10/2024	14:34:45.136	165		48.595
			165	48.595
			165	48.595
31/10/2024	14:34:44.713	1 062		48.50
			50	48.50
			1 000	48.50
			1 062	48.50
			12	48.50
31/10/2024	14:34:34.284	20		48.49
			20	48.49
			20	48.49
31/10/2024	14:34:32.674	28		48.48
			28	48.48
			28	48.48
31/10/2024	14:34:21.189	32		48.40
			32	48.40
			32	48.40
31/10/2024	14:34:10.175	400		48.38
			400	48.38
			400	48.38
31/10/2024	14:32:53.451	14		48.06
			14	48.06
			14	48.06
31/10/2024	14:32:40.770	688		48.00
			18	48.00
			30	48.00
			30	48.00
			688	48.00
			200	48.00
			250	48.00
			35	48.00
			100	48.00
			25	48.00
31/10/2024	14:32:40.673	390		47.97
			390	47.97
			390	47.97
31/10/2024	14:32:39.892	109		47.97
			109	47.97
			109	47.97
31/10/2024	14:32:15.770	50		47.91
			50	47.91
			50	47.91
31/10/2024	14:32:15.670	40		47.90
			40	47.90
			40	47.90
31/10/2024	14:32:14.243	226		47.86
			226	47.86
			226	47.86
31/10/2024	14:32:10.395	379		47.80
			150	47.80
			379	47.80
			229	47.80
31/10/2024	14:32:01.285	2		47.66
			2	47.66
			2	47.66
31/10/2024	14:32:01.184	16		47.65
			16	47.65
			16	47.65
31/10/2024	14:30:34.659	13		47.50
			13	47.50
			13	47.50
31/10/2024	14:30:34.312	25		47.48
			25	47.48
			25	47.48
31/10/2024	14:30:32.542	200		47.34
			200	47.34
			200	47.34
31/10/2024	14:30:19.685	100		47.10
			100	47.10
			100	47.10
31/10/2024	14:28:09.007	50		47.245
			50	47.245
			50	47.245
31/10/2024	14:26:15.185	120		47.01
			120	47.01
			120	47.01
31/10/2024	14:23:14.506	200		46.99
			200	46.99
			200	46.99
31/10/2024	14:22:22.974	434		47.07
			434	47.07
			434	47.07
31/10/2024	14:09:47.053	143		47.065
			143	47.065
			143	47.065
31/10/2024	14:08:22.679	430		47.06
			430	47.06
			430	47.06
31/10/2024	13:57:05.185	20		47.055
			20	47.055
			20	47.055
31/10/2024	13:46:00.973	10		47.055
			10	47.055
			10	47.055
31/10/2024	13:45:24.034	149		47.055
			149	47.055
			149	47.055
31/10/2024	13:43:33.821	25		47.115
			25	47.115
			25	47.115
31/10/2024	13:39:29.738	3		47.04
			3	47.04
			3	47.04
31/10/2024	13:21:33.645	10		47.065
			10	47.065
			10	47.065
31/10/2024	13:11:38.844	279		46.945
			279	46.945
			279	46.945
31/10/2024	12:59:53.484	433		47.035
			433	47.035
			433	47.035
31/10/2024	12:59:53.106	168		47.035
			168	47.035
			168	47.035
31/10/2024	12:58:30.648	433		47.05
			136	47.05
			297	47.05
			433	47.05
31/10/2024	12:56:00.555	137		47.02
			137	47.02
			137	47.02
31/10/2024	12:51:25.505	54		46.915
			54	46.915
			54	46.915
31/10/2024	12:40:44.662	20		47.20
			20	47.20
			20	47.20
31/10/2024	12:39:38.407	41		47.025
			41	47.025
			41	47.025
31/10/2024	12:39:30.478	16		47.01
			16	47.01
			16	47.01
31/10/2024	12:39:30.359	93		47.00
			32	47.00
			50	47.00
			93	47.00
			11	47.00
31/10/2024	12:38:33.703	152		46.995
			152	46.995
			152	46.995
31/10/2024	12:38:16.114	50		46.995
			50	46.995
			50	46.995
31/10/2024	12:38:08.843	149		46.995
			149	46.995
			149	46.995
31/10/2024	12:37:56.422	44		46.93
			44	46.93
			44	46.93
31/10/2024	12:31:47.841	10		46.79
			10	46.79
			10	46.79
31/10/2024	12:29:13.128	20		46.79
			20	46.79
			20	46.79
31/10/2024	12:29:13.008	40		46.77
			40	46.77
			40	46.77
31/10/2024	12:26:34.896	300		46.70
			300	46.70
			300	46.70
31/10/2024	12:19:37.867	1		46.635
			1	46.635
			1	46.635
31/10/2024	12:15:07.919	20		46.695
			20	46.695
			20	46.695
31/10/2024	12:12:34.451	433		46.635
			433	46.635
			433	46.635
31/10/2024	12:09:29.769	3		46.60
			3	46.60
			3	46.60
31/10/2024	12:08:40.728	172		46.595
			172	46.595
			172	46.595
31/10/2024	12:04:49.918	300		46.49
			300	46.49
			300	46.49
31/10/2024	12:04:23.977	300		46.45
			300	46.45
			300	46.45
31/10/2024	12:02:16.781	3 000		46.38
			1 000	46.38
			2 000	46.38
			3 000	46.38
31/10/2024	12:00:24.253	2 000		46.30
			2 000	46.30
			2 000	46.30
31/10/2024	11:53:49.444	20		46.295
			20	46.295
			20	46.295
31/10/2024	11:51:48.971	620		46.30
			322	46.30
			298	46.30
			620	46.30
31/10/2024	11:48:13.575	190		46.37
			190	46.37
			190	46.37
31/10/2024	11:48:13.544	190		46.37
			190	46.37
			190	46.37
31/10/2024	11:45:25.054	10		46.585
			10	46.585
			10	46.585
31/10/2024	11:44:25.698	125		46.32
			125	46.32
			125	46.32
31/10/2024	11:37:06.280	50		46.58
			50	46.58
			50	46.58
31/10/2024	11:33:14.812	13		46.48
			13	46.48
			13	46.48
31/10/2024	11:29:13.096	200		46.30
			200	46.30
			200	46.30
31/10/2024	11:26:45.969	100		46.50
			100	46.50
			100	46.50
31/10/2024	11:16:43.365	52		46.325
			52	46.325
			52	46.325
31/10/2024	11:13:53.969	50		46.37
			50	46.37
			50	46.37
31/10/2024	11:13:53.924	190		46.37
			190	46.37
			190	46.37
31/10/2024	10:51:07.018	100		46.51
			100	46.51
			100	46.51
31/10/2024	10:46:17.526	10		46.30
			10	46.30
			10	46.30
31/10/2024	10:42:41.606	20		46.46
			20	46.46
			20	46.46
31/10/2024	10:29:58.690	200		46.325
			200	46.325
			200	46.325
31/10/2024	10:29:48.434	75		46.415
			75	46.415
			75	46.415
31/10/2024	10:23:18.485	20		46.405
			20	46.405
			20	46.405
31/10/2024	10:23:06.156	50		46.40
			50	46.40
			50	46.40
31/10/2024	10:22:26.936	9		46.36
			9	46.36
			9	46.36
31/10/2024	10:03:01.707	190		46.365
			190	46.365
			190	46.365
31/10/2024	10:01:47.749	14		46.365
			14	46.365
			14	46.365
31/10/2024	09:52:31.273	10		46.505
			10	46.505
			10	46.505
31/10/2024	09:48:44.008	10		46.495
			10	46.495
			10	46.495
31/10/2024	09:42:05.865	2		46.495
			2	46.495
			2	46.495
31/10/2024	09:39:05.113	63		46.57
			63	46.57
			63	46.57
31/10/2024	09:36:41.685	36		46.315
			36	46.315
			36	46.315
31/10/2024	09:36:41.558	32		46.43
			32	46.43
			32	46.43
31/10/2024	09:30:42.946	2		46.49
			2	46.49
			2	46.49
31/10/2024	09:29:58.841	190		46.615
			190	46.615
			190	46.615
31/10/2024	09:22:57.372	85		46.695
			85	46.695
			85	46.695
31/10/2024	09:22:39.896	66		46.695
			66	46.695
			66	46.695
31/10/2024	09:19:49.834	30		46.675
			30	46.675
			30	46.675
31/10/2024	09:16:34.087	2		46.50
			2	46.50
			2	46.50
31/10/2024	09:15:23.465	100		46.585
			100	46.585
			100	46.585
31/10/2024	09:04:20.349	190		46.675
			190	46.675
			190	46.675
31/10/2024	08:58:49.130	107		46.575
			107	46.575
			107	46.575
31/10/2024	08:47:35.342	1		46.435
			1	46.435
			1	46.435
31/10/2024	08:29:58.787	190		46.47
			190	46.47
			190	46.47
31/10/2024	08:29:50.160	33		46.405
			33	46.405
			33	46.405
31/10/2024	08:24:52.550	50		46.50
			50	46.50
			50	46.50
31/10/2024	08:19:47.808	10		46.52
			10	46.52
			10	46.52
31/10/2024	08:15:16.546	190		46.53
			70	46.53
			190	46.53
			120	46.53
31/10/2024	08:13:48.341	190		46.42
			190	46.42
			190	46.42
31/10/2024	08:04:13.984	6		46.44
			6	46.44
			6	46.44
31/10/2024	08:01:05.099	21		46.45
			21	46.45
			21	46.45
31/10/2024	08:00:05.281	230		46.41
			40	46.41
			190	46.41
			229	46.41
			1	46.41

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Microsoft Corp.

Bid: 375.10 / Ask: 375.55
Volume: 191 033
-6.40%

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice