Microsoft Corp.

729

677

392.20

       

Date Time Volume Order Volume Price
21/11/2024 16:49:40.548 50   392.20
      50 392.20
      50 392.20
21/11/2024 16:48:52.235 10   391.95
      10 391.95
      10 391.95
21/11/2024 16:48:42.731 36   391.75
      36 391.75
      36 391.75
21/11/2024 16:48:06.804 2   391.70
      2 391.70
      2 391.70
21/11/2024 16:47:57.134 18   391.70
      18 391.70
      18 391.70
21/11/2024 16:47:56.831 3   391.70
      3 391.70
      3 391.70
21/11/2024 16:47:51.974 7   391.50
      7 391.50
      7 391.50
21/11/2024 16:45:35.869 6   390.90
      6 390.90
      6 390.90
21/11/2024 16:44:20.402 8   390.60
      8 390.60
      8 390.60
21/11/2024 16:44:17.319 6   390.50
      6 390.50
      6 390.50
21/11/2024 16:43:20.590 10   390.85
      10 390.85
      10 390.85
21/11/2024 16:43:10.720 5   390.65
      5 390.65
      5 390.65
21/11/2024 16:42:04.933 25   390.15
      25 390.15
      25 390.15
21/11/2024 16:41:44.483 13   389.75
      13 389.75
      13 389.75
21/11/2024 16:41:06.140 35   389.90
      35 389.90
      35 389.90
21/11/2024 16:39:49.289 3   389.55
      3 389.55
      3 389.55
21/11/2024 16:39:41.503 2   389.65
      2 389.65
      2 389.65
21/11/2024 16:39:28.826 10   389.70
      10 389.70
      10 389.70
21/11/2024 16:38:38.918 25   389.75
      25 389.75
      25 389.75
21/11/2024 16:37:53.849 10   389.90
      10 389.90
      10 389.90
21/11/2024 16:37:40.247 12   389.85
      12 389.85
      12 389.85
21/11/2024 16:36:02.829 5   390.05
      5 390.05
      5 390.05
21/11/2024 16:35:54.617 10   390.20
      10 390.20
      10 390.20
21/11/2024 16:35:34.656 50   390.10
      50 390.10
      50 390.10
21/11/2024 16:34:33.441 26   390.10
      26 390.10
      26 390.10
21/11/2024 16:34:30.144 10   390.00
      10 390.00
      10 390.00
21/11/2024 16:34:20.513 15   390.05
      15 390.05
      15 390.05
21/11/2024 16:34:14.784 12   390.30
      12 390.30
      12 390.30
21/11/2024 16:34:04.995 25   390.10
      25 390.10
      25 390.10
21/11/2024 16:34:01.458 3   390.05
      3 390.05
      3 390.05
21/11/2024 16:32:48.185 24   389.90
      24 389.90
      24 389.90
21/11/2024 16:32:38.144 15   390.25
      15 390.25
      15 390.25
21/11/2024 16:32:20.367 55   389.85
      5 389.85
      10 389.85
      40 389.85
      55 389.85
21/11/2024 16:32:20.267 104   390.00
      4 390.00
      7 390.00
      4 390.00
      104 390.00
      25 390.00
      3 390.00
      11 390.00
      40 390.00
      5 390.00
      5 390.00
21/11/2024 16:31:50.365 3   390.55
      3 390.55
      3 390.55
21/11/2024 16:31:26.022 10   390.85
      10 390.85
      10 390.85
21/11/2024 16:31:21.429 20   390.60
      20 390.60
      20 390.60
21/11/2024 16:31:17.387 300   390.55
      300 390.55
      300 390.55
21/11/2024 16:30:20.982 1   390.85
      1 390.85
      1 390.85
21/11/2024 16:30:17.220 9   390.45
      9 390.45
      9 390.45
21/11/2024 16:30:16.382 66   390.65
      66 390.65
      66 390.65
21/11/2024 16:30:01.351 39   390.40
      39 390.40
      39 390.40
21/11/2024 16:28:37.688 130   390.50
      130 390.50
      130 390.50
21/11/2024 16:28:16.613 25   390.60
      25 390.60
      25 390.60
21/11/2024 16:27:41.878 50   390.70
      50 390.70
      50 390.70
21/11/2024 16:27:17.923 130   390.75
      130 390.75
      130 390.75
21/11/2024 16:26:07.437 3   391.00
      3 391.00
      3 391.00
21/11/2024 16:26:06.352 25   391.00
      25 391.00
      25 391.00
21/11/2024 16:25:56.670 100   390.95
      100 390.95
      100 390.95
21/11/2024 16:25:26.770 50   391.00
      50 391.00
      50 391.00
21/11/2024 16:25:19.766 3   390.95
      3 390.95
      3 390.95
21/11/2024 16:25:07.831 10   391.35
      10 391.35
      10 391.35
21/11/2024 16:25:02.906 5   391.00
      5 391.00
      5 391.00
21/11/2024 16:24:47.809 6   390.85
      6 390.85
      6 390.85
21/11/2024 16:23:12.455 3   392.20
      3 392.20
      3 392.20
21/11/2024 16:23:04.745 34   392.35
      34 392.35
      34 392.35
21/11/2024 16:23:00.203 4   392.15
      4 392.15
      4 392.15
21/11/2024 16:22:39.717 1   392.20
      1 392.20
      1 392.20
21/11/2024 16:22:34.138 23   392.40
      23 392.40
      23 392.40
21/11/2024 16:21:58.983 3   392.65
      3 392.65
      3 392.65
21/11/2024 16:21:56.010 73   392.80
      73 392.80
      73 392.80
21/11/2024 16:21:25.960 100   392.85
      100 392.85
      100 392.85
21/11/2024 16:20:52.348 128   392.95
      128 392.95
      128 392.95
21/11/2024 16:20:01.945 100   392.80
      100 392.80
      100 392.80
21/11/2024 16:19:34.831 1   392.55
      1 392.55
      1 392.55
21/11/2024 16:19:16.070 3   392.45
      3 392.45
      3 392.45
21/11/2024 16:14:35.146 1   392.60
      1 392.60
      1 392.60
21/11/2024 16:14:18.961 25   392.70
      25 392.70
      25 392.70
21/11/2024 16:14:16.095 1   392.55
      1 392.55
      1 392.55
21/11/2024 16:14:02.060 2   392.60
      2 392.60
      2 392.60
21/11/2024 16:14:00.980 13   392.60
      13 392.60
      13 392.60
21/11/2024 16:13:33.803 1   392.15
      1 392.15
      1 392.15
21/11/2024 16:13:15.800 7   392.00
      7 392.00
      7 392.00
21/11/2024 16:12:34.835 2   391.80
      2 391.80
      2 391.80
21/11/2024 16:12:28.550 1   391.80
      1 391.80
      1 391.80
21/11/2024 16:12:24.069 1   391.65
      1 391.65
      1 391.65
21/11/2024 16:12:21.711 21   391.95
      21 391.95
      21 391.95
21/11/2024 16:12:06.431 10   391.60
      10 391.60
      10 391.60
21/11/2024 16:11:36.835 5   391.10
      5 391.10
      5 391.10
21/11/2024 16:11:12.015 12   391.20
      12 391.20
      12 391.20
21/11/2024 16:10:57.910 75   391.10
      75 391.10
      75 391.10
21/11/2024 16:09:41.202 7   390.90
      7 390.90
      7 390.90
21/11/2024 16:09:25.969 51   390.90
      51 390.90
      51 390.90
21/11/2024 16:09:22.120 3   391.00
      3 391.00
      3 391.00
21/11/2024 16:09:21.769 75   391.00
      75 391.00
      20 391.00
      50 391.00
      5 391.00
21/11/2024 16:05:45.030 8   391.70
      8 391.70
      8 391.70
21/11/2024 16:05:26.937 15   391.65
      15 391.65
      15 391.65
21/11/2024 16:05:01.107 10   391.50
      10 391.50
      10 391.50
21/11/2024 16:04:55.064 3   391.45
      3 391.45
      3 391.45
21/11/2024 16:04:51.145 1   391.45
      1 391.45
      1 391.45
21/11/2024 16:04:26.206 10   391.65
      10 391.65
      10 391.65
21/11/2024 16:03:38.127 20   392.10
      20 392.10
      20 392.10
21/11/2024 16:02:05.126 26   392.00
      26 392.00
      13 392.00
      13 392.00
21/11/2024 16:01:52.042 100   391.80
      100 391.80
      100 391.80
21/11/2024 16:01:48.491 100   391.75
      100 391.75
      100 391.75
21/11/2024 16:00:51.673 3   392.35
      3 392.35
      3 392.35
21/11/2024 16:00:35.147 26   392.40
      26 392.40
      26 392.40
21/11/2024 16:00:31.027 3   392.90
      3 392.90
      3 392.90
21/11/2024 16:00:14.943 6   392.75
      6 392.75
      6 392.75
21/11/2024 16:00:04.123 1   392.90
      1 392.90
      1 392.90
21/11/2024 15:59:28.048 3   392.95
      3 392.95
      3 392.95
21/11/2024 15:58:14.063 52   393.00
      52 393.00
      50 393.00
      2 393.00
21/11/2024 15:57:55.037 4   393.25
      4 393.25
      4 393.25
21/11/2024 15:57:48.977 3   393.60
      3 393.60
      3 393.60
21/11/2024 15:57:19.288 30   393.80
      30 393.80
      30 393.80
21/11/2024 15:56:03.335 2   393.75
      2 393.75
      2 393.75
21/11/2024 15:55:37.668 1   394.15
      1 394.15
      1 394.15
21/11/2024 15:55:36.974 2   394.15
      2 394.15
      2 394.15
21/11/2024 15:54:54.538 17   394.20
      17 394.20
      17 394.20
21/11/2024 15:53:39.917 5   394.20
      5 394.20
      5 394.20
21/11/2024 15:53:29.528 127   394.50
      127 394.50
      127 394.50
21/11/2024 15:52:51.449 25   394.60
      25 394.60
      25 394.60
21/11/2024 15:52:22.521 6   395.15
      6 395.15
      6 395.15
21/11/2024 15:51:56.555 3   395.40
      3 395.40
      3 395.40
21/11/2024 15:51:22.506 1   395.15
      1 395.15
      1 395.15
21/11/2024 15:51:08.581 7   395.45
      7 395.45
      7 395.45
21/11/2024 15:50:35.572 8   395.20
      8 395.20
      8 395.20
21/11/2024 15:49:46.184 70   395.15
      70 395.15
      70 395.15
21/11/2024 15:48:57.864 30   394.50
      30 394.50
      30 394.50
21/11/2024 15:48:47.365 8   394.25
      8 394.25
      8 394.25
21/11/2024 15:48:24.540 10   394.05
      10 394.05
      10 394.05
21/11/2024 15:47:55.387 7   394.05
      7 394.05
      7 394.05
21/11/2024 15:47:46.059 10   394.30
      10 394.30
      10 394.30
21/11/2024 15:47:34.890 3   394.30
      3 394.30
      3 394.30
21/11/2024 15:46:47.287 8   394.25
      8 394.25
      8 394.25
21/11/2024 15:46:34.648 25   394.50
      25 394.50
      25 394.50
21/11/2024 15:46:22.417 1   394.25
      1 394.25
      1 394.25
21/11/2024 15:44:53.691 25   393.55
      25 393.55
      25 393.55
21/11/2024 15:44:34.680 55   393.70
      55 393.70
      55 393.70
21/11/2024 15:44:14.454 1   393.75
      1 393.75
      1 393.75
21/11/2024 15:41:10.634 8   394.40
      8 394.40
      8 394.40
21/11/2024 15:39:50.030 90   394.15
      90 394.15
      90 394.15
21/11/2024 15:39:45.134 1   394.05
      1 394.05
      1 394.05
21/11/2024 15:39:11.561 125   394.30
      125 394.30
      125 394.30
21/11/2024 15:38:33.333 17   393.75
      17 393.75
      17 393.75
21/11/2024 15:38:28.531 3   394.00
      3 394.00
      3 394.00
21/11/2024 15:37:57.906 40   394.85
      40 394.85
      40 394.85
21/11/2024 15:37:51.332 3   394.75
      3 394.75
      3 394.75
21/11/2024 15:37:38.709 3   394.10
      3 394.10
      3 394.10
21/11/2024 15:36:50.042 2   394.50
      2 394.50
      2 394.50
21/11/2024 15:36:45.983 5   394.55
      5 394.55
      5 394.55
21/11/2024 15:36:06.084 10   394.80
      10 394.80
      10 394.80
21/11/2024 15:36:05.910 157   395.00
      157 395.00
      157 395.00
21/11/2024 15:35:48.176 5   395.55
      5 395.55
      5 395.55
21/11/2024 15:35:36.144 5   395.80
      5 395.80
      5 395.80
21/11/2024 15:33:54.632 100   397.00
      100 397.00
      100 397.00
21/11/2024 15:33:26.198 9   397.00
      9 397.00
      9 397.00
21/11/2024 15:31:56.235 4   397.00
      4 397.00
      4 397.00
21/11/2024 15:31:24.612 60   397.40
      60 397.40
      60 397.40
21/11/2024 15:31:23.255 10   397.40
      10 397.40
      10 397.40
21/11/2024 15:31:14.016 15   396.65
      15 396.65
      15 396.65
21/11/2024 15:30:40.080 3   397.05
      3 397.05
      3 397.05
21/11/2024 15:30:17.570 100   397.35
      100 397.35
      100 397.35
21/11/2024 15:30:08.283 500   398.60
      500 398.60
      500 398.60
21/11/2024 15:30:06.988 500   398.60
      500 398.60
      500 398.60
21/11/2024 15:28:20.757 2   398.25
      2 398.25
      2 398.25
21/11/2024 15:28:03.833 31   398.40
      1 398.40
      20 398.40
      31 398.40
      10 398.40
21/11/2024 15:27:40.173 150   397.50
      150 397.50
      150 397.50
21/11/2024 15:25:50.972 1   397.20
      1 397.20
      1 397.20
21/11/2024 15:24:41.771 3   397.25
      3 397.25
      3 397.25
21/11/2024 15:23:41.602 6   397.00
      6 397.00
      6 397.00
21/11/2024 15:23:33.311 9   396.70
      9 396.70
      9 396.70
21/11/2024 15:21:37.822 7   397.00
      7 397.00
      7 397.00
21/11/2024 15:20:22.956 17   396.60
      17 396.60
      17 396.60
21/11/2024 15:19:46.017 10   396.95
      10 396.95
      10 396.95
21/11/2024 15:18:35.015 5   396.70
      5 396.70
      5 396.70
21/11/2024 15:18:27.691 3   396.95
      3 396.95
      3 396.95
21/11/2024 15:17:45.446 20   397.10
      20 397.10
      20 397.10
21/11/2024 15:16:00.965 12   397.10
      12 397.10
      12 397.10
21/11/2024 15:14:46.860 6   397.00
      6 397.00
      6 397.00
21/11/2024 15:11:47.294 1   397.05
      1 397.05
      1 397.05
21/11/2024 15:10:26.892 10   397.00
      10 397.00
      10 397.00
21/11/2024 15:09:58.775 8   396.85
      8 396.85
      8 396.85
21/11/2024 15:08:10.853 30   396.60
      30 396.60
      30 396.60
21/11/2024 15:08:03.708 100   396.55
      100 396.55
      100 396.55
21/11/2024 15:07:51.117 1   396.75
      1 396.75
      1 396.75
21/11/2024 15:07:51.017 1   396.75
      1 396.75
      1 396.75
21/11/2024 15:07:50.954 7   396.75
      7 396.75
      7 396.75
21/11/2024 15:07:47.118 40   396.60
      40 396.60
      40 396.60
21/11/2024 15:07:44.607 50   396.75
      50 396.75
      50 396.75
21/11/2024 15:06:13.665 300   396.35
      300 396.35
      300 396.35
21/11/2024 15:05:59.498 30   396.40
      30 396.40
      30 396.40
21/11/2024 15:05:05.685 3   396.15
      3 396.15
      3 396.15
21/11/2024 15:04:26.421 50   396.10
      50 396.10
      50 396.10
21/11/2024 15:03:30.354 1   396.15
      1 396.15
      1 396.15
21/11/2024 15:02:58.369 21   396.00
      21 396.00
      21 396.00
21/11/2024 15:02:09.122 5   396.25
      5 396.25
      5 396.25
21/11/2024 15:00:54.721 5   396.35
      5 396.35
      5 396.35
21/11/2024 15:00:50.544 1   396.35
      1 396.35
      1 396.35
21/11/2024 14:57:56.750 15   396.40
      15 396.40
      15 396.40
21/11/2024 14:57:56.703 6   396.40
      6 396.40
      6 396.40
21/11/2024 14:57:44.418 31   396.25
      31 396.25
      31 396.25
21/11/2024 14:56:54.334 1   396.10
      1 396.10
      1 396.10
21/11/2024 14:56:49.357 15   396.05
      15 396.05
      15 396.05
21/11/2024 14:56:38.845 5   396.05
      5 396.05
      5 396.05
21/11/2024 14:56:01.385 4   396.20
      4 396.20
      4 396.20
21/11/2024 14:52:23.589 10   395.85
      10 395.85
      10 395.85
21/11/2024 14:52:03.991 13   396.05
      13 396.05
      13 396.05
21/11/2024 14:50:57.669 6   396.00
      6 396.00
      6 396.00
21/11/2024 14:50:50.166 46   396.05
      46 396.05
      46 396.05
21/11/2024 14:47:34.328 50   396.05
      50 396.05
      50 396.05
21/11/2024 14:47:21.169 33   396.25
      33 396.25
      33 396.25
21/11/2024 14:46:46.450 11   396.20
      11 396.20
      11 396.20
21/11/2024 14:46:33.936 127   396.25
      127 396.25
      127 396.25
21/11/2024 14:45:35.180 2   396.60
      2 396.60
      2 396.60
21/11/2024 14:40:50.964 1   396.25
      1 396.25
      1 396.25
21/11/2024 14:39:59.705 6   396.25
      6 396.25
      6 396.25
21/11/2024 14:39:52.410 5   396.05
      5 396.05
      5 396.05
21/11/2024 14:38:27.319 20   395.90
      20 395.90
      20 395.90
21/11/2024 14:34:57.426 20   396.20
      20 396.20
      20 396.20
21/11/2024 14:33:38.500 1   396.10
      1 396.10
      1 396.10
21/11/2024 14:33:17.409 10   396.40
      10 396.40
      10 396.40
21/11/2024 14:32:59.322 51   396.20
      51 396.20
      51 396.20
21/11/2024 14:32:21.432 10   395.85
      10 395.85
      10 395.85
21/11/2024 14:31:30.251 10   396.10
      10 396.10
      10 396.10
21/11/2024 14:31:24.171 12   396.05
      12 396.05
      12 396.05
21/11/2024 14:31:06.501 43   396.10
      43 396.10
      43 396.10
21/11/2024 14:30:51.401 11   395.85
      11 395.85
      11 395.85
21/11/2024 14:30:47.415 20   395.95
      20 395.95
      20 395.95
21/11/2024 14:30:12.439 80   395.90
      80 395.90
      80 395.90
21/11/2024 14:29:19.526 88   395.85
      88 395.85
      88 395.85
21/11/2024 14:29:07.935 15   395.95
      15 395.95
      15 395.95
21/11/2024 14:28:11.752 127   395.85
      127 395.85
      127 395.85
21/11/2024 14:27:52.745 124   396.05
      124 396.05
      120 396.05
      4 396.05
21/11/2024 14:27:42.556 12   395.85
      12 395.85
      12 395.85
21/11/2024 14:26:57.700 3   396.00
      3 396.00
      3 396.00
21/11/2024 14:26:20.119 10   395.85
      10 395.85
      10 395.85
21/11/2024 14:26:12.349 5   395.95
      5 395.95
      5 395.95
21/11/2024 14:25:41.094 24   396.00
      24 396.00
      24 396.00
21/11/2024 14:25:14.323 40   395.85
      40 395.85
      40 395.85
21/11/2024 14:24:17.412 127   395.85
      127 395.85
      127 395.85
21/11/2024 14:24:06.174 13   396.10
      13 396.10
      13 396.10
21/11/2024 14:23:56.666 38   395.85
      38 395.85
      38 395.85
21/11/2024 14:23:35.101 25   396.00
      25 396.00
      25 396.00
21/11/2024 14:23:27.679 5   396.10
      5 396.10
      5 396.10
21/11/2024 14:22:50.870 25   395.95
      25 395.95
      25 395.95
21/11/2024 14:22:33.871 8   396.00
      8 396.00
      8 396.00
21/11/2024 14:22:08.664 10   396.15
      10 396.15
      10 396.15
21/11/2024 14:21:17.247 5   395.95
      5 395.95
      5 395.95
21/11/2024 14:21:01.570 13   395.90
      13 395.90
      13 395.90
21/11/2024 14:20:06.470 14   396.25
      14 396.25
      14 396.25
21/11/2024 14:19:02.154 3   395.90
      3 395.90
      3 395.90
21/11/2024 14:18:59.907 2   395.85
      2 395.85
      2 395.85
21/11/2024 14:18:41.315 127   395.85
      127 395.85
      127 395.85
21/11/2024 14:17:34.952 3   396.10
      3 396.10
      3 396.10
21/11/2024 14:16:13.377 7   395.80
      7 395.80
      7 395.80
21/11/2024 14:15:51.684 60   396.00
      60 396.00
      30 396.00
      30 396.00
21/11/2024 14:15:30.159 4   395.80
      4 395.80
      4 395.80
21/11/2024 14:15:23.092 4   395.80
      4 395.80
      4 395.80
21/11/2024 14:15:22.002 1   395.95
      1 395.95
      1 395.95
21/11/2024 14:15:08.275 5   395.80
      5 395.80
      5 395.80
21/11/2024 14:15:05.870 5   395.95
      5 395.95
      5 395.95
21/11/2024 14:14:48.501 18   395.85
      18 395.85
      18 395.85
21/11/2024 14:14:44.462 2   395.95
      2 395.95
      2 395.95
21/11/2024 14:14:38.731 5   395.70
      5 395.70
      5 395.70
21/11/2024 14:14:26.066 1   395.70
      1 395.70
      1 395.70
21/11/2024 14:11:44.778 12   395.55
      12 395.55
      12 395.55
21/11/2024 14:11:28.029 10   395.55
      10 395.55
      10 395.55
21/11/2024 14:11:05.682 10   395.35
      10 395.35
      10 395.35
21/11/2024 14:10:50.142 10   395.60
      10 395.60
      10 395.60
21/11/2024 14:10:23.654 9   395.35
      9 395.35
      9 395.35
21/11/2024 14:09:58.147 5   395.40
      5 395.40
      5 395.40
21/11/2024 14:09:18.622 33   395.20
      33 395.20
      33 395.20
21/11/2024 14:07:28.434 5   395.20
      5 395.20
      5 395.20
21/11/2024 14:06:48.976 1   395.10
      1 395.10
      1 395.10
21/11/2024 14:05:39.710 1   395.05
      1 395.05
      1 395.05
21/11/2024 14:05:30.741 1   395.05
      1 395.05
      1 395.05
21/11/2024 14:04:51.997 12   395.10
      12 395.10
      12 395.10
21/11/2024 14:04:29.144 200   395.20
      1 395.20
      200 395.20
      199 395.20
21/11/2024 14:04:21.365 300   395.15
      300 395.15
      300 395.15
21/11/2024 14:04:14.013 2   394.95
      2 394.95
      2 394.95
21/11/2024 14:02:34.036 8   395.00
      8 395.00
      8 395.00
21/11/2024 14:00:45.303 1   395.10
      1 395.10
      1 395.10
21/11/2024 13:59:38.136 2   394.95
      2 394.95
      2 394.95
21/11/2024 13:59:38.030 12   394.95
      12 394.95
      12 394.95
21/11/2024 13:57:27.501 8   395.00
      8 395.00
      8 395.00
21/11/2024 13:56:48.129 4   395.00
      4 395.00
      4 395.00
21/11/2024 13:55:15.133 58   394.60
      58 394.60
      58 394.60
21/11/2024 13:54:34.087 1   394.65
      1 394.65
      1 394.65
21/11/2024 13:53:55.317 3   394.20
      3 394.20
      3 394.20
21/11/2024 13:53:28.597 30   394.45
      30 394.45
      30 394.45
21/11/2024 13:53:14.045 17   394.85
      17 394.85
      17 394.85
21/11/2024 13:52:19.491 9   394.85
      9 394.85
      9 394.85
21/11/2024 13:52:11.193 50   394.85
      50 394.85
      50 394.85
21/11/2024 13:51:10.427 6   394.95
      6 394.95
      6 394.95
21/11/2024 13:51:03.667 25   395.30
      25 395.30
      25 395.30
21/11/2024 13:49:08.367 1   395.10
      1 395.10
      1 395.10
21/11/2024 13:48:28.212 2   395.35
      2 395.35
      2 395.35
21/11/2024 13:48:18.723 16   395.25
      7 395.25
      16 395.25
      9 395.25
21/11/2024 13:46:05.041 7   395.85
      7 395.85
      7 395.85
21/11/2024 13:46:04.179 5   395.95
      5 395.95
      5 395.95
21/11/2024 13:43:47.895 5   395.40
      5 395.40
      5 395.40
21/11/2024 13:41:34.223 2   395.25
      2 395.25
      2 395.25
21/11/2024 13:40:39.803 2   395.10
      2 395.10
      2 395.10
21/11/2024 13:40:29.164 4   395.10
      4 395.10
      4 395.10
21/11/2024 13:40:29.099 4   395.10
      4 395.10
      4 395.10
21/11/2024 13:39:23.724 27   395.25
      27 395.25
      27 395.25
21/11/2024 13:38:46.417 28   395.20
      28 395.20
      28 395.20
21/11/2024 13:38:37.137 30   395.10
      30 395.10
      30 395.10
21/11/2024 13:36:36.361 150   395.70
      150 395.70
      150 395.70
21/11/2024 13:36:15.666 5   395.75
      5 395.75
      5 395.75
21/11/2024 13:33:27.623 10   395.95
      10 395.95
      10 395.95
21/11/2024 13:32:28.270 25   395.70
      25 395.70
      25 395.70
21/11/2024 13:31:15.209 300   395.45
      300 395.45
      300 395.45
21/11/2024 13:29:47.608 50   395.25
      50 395.25
      50 395.25
21/11/2024 13:27:50.213 2   395.70
      2 395.70
      2 395.70
21/11/2024 13:27:43.741 300   395.80
      300 395.80
      300 395.80
21/11/2024 13:26:58.383 20   395.90
      20 395.90
      20 395.90
21/11/2024 13:25:17.306 155   395.70
      155 395.70
      155 395.70
21/11/2024 13:25:09.859 10   395.95
      10 395.95
      10 395.95
21/11/2024 13:24:57.077 5   395.70
      5 395.70
      5 395.70
21/11/2024 13:24:17.165 2   396.00
      2 396.00
      2 396.00
21/11/2024 13:23:03.910 10   396.00
      10 396.00
      10 396.00
21/11/2024 13:23:00.315 25   395.95
      25 395.95
      25 395.95
21/11/2024 13:22:34.310 1   395.85
      1 395.85
      1 395.85
21/11/2024 13:21:31.268 270   395.85
      270 395.85
      270 395.85
21/11/2024 13:19:17.152 25   396.05
      25 396.05
      25 396.05
21/11/2024 13:18:58.015 5   395.75
      5 395.75
      5 395.75
21/11/2024 13:16:57.488 300   395.70
      300 395.70
      300 395.70
21/11/2024 13:16:03.614 300   395.55
      300 395.55
      300 395.55
21/11/2024 13:15:44.799 28   395.55
      5 395.55
      23 395.55
      28 395.55
21/11/2024 13:14:13.783 2   395.25
      2 395.25
      2 395.25
21/11/2024 13:14:00.180 3   395.15
      3 395.15
      3 395.15
21/11/2024 13:12:39.626 15   395.05
      15 395.05
      15 395.05
21/11/2024 13:12:11.463 88   395.00
      88 395.00
      1 395.00
      8 395.00
      79 395.00
21/11/2024 13:11:57.718 1   394.65
      1 394.65
      1 394.65

       

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)