Tradegate Exchange

Realty Income Corp.

309

249

54.52

Date	Time	Volume	Order Volume	Price
31/10/2024	21:52:00.530	160		54.52
			160	54.52
			100	54.52
			60	54.52
31/10/2024	21:50:57.446	100		54.69
			100	54.69
			100	54.69
31/10/2024	21:44:08.531	8		54.70
			8	54.70
			8	54.70
31/10/2024	21:30:28.126	100		54.76
			100	54.76
			100	54.76
31/10/2024	21:23:52.151	29		54.76
			29	54.76
			29	54.76
31/10/2024	21:21:41.490	20		54.73
			20	54.73
			20	54.73
31/10/2024	21:21:41.267	300		54.73
			300	54.73
			300	54.73
31/10/2024	21:21:38.903	300		54.73
			300	54.73
			300	54.73
31/10/2024	21:21:14.652	20		54.71
			20	54.71
			20	54.71
31/10/2024	21:19:30.277	5		54.67
			5	54.67
			5	54.67
31/10/2024	21:12:35.300	20		54.71
			20	54.71
			20	54.71
31/10/2024	21:09:09.481	20		54.71
			20	54.71
			20	54.71
31/10/2024	21:02:40.221	1		54.76
			1	54.76
			1	54.76
31/10/2024	21:01:58.201	7		54.76
			7	54.76
			7	54.76
31/10/2024	20:59:46.359	20		54.57
			20	54.57
			20	54.57
31/10/2024	20:59:45.573	70		54.58
			70	54.58
			70	54.58
31/10/2024	20:59:14.779	100		54.60
			100	54.60
			100	54.60
31/10/2024	20:58:52.343	120		54.62
			118	54.62
			2	54.62
			120	54.62
31/10/2024	20:58:52.297	50		54.70
			50	54.70
			50	54.70
31/10/2024	20:58:52.188	150		54.71
			150	54.71
			150	54.71
31/10/2024	20:56:05.746	114		54.72
			114	54.72
			114	54.72
31/10/2024	20:56:05.633	25		54.75
			25	54.75
			25	54.75
31/10/2024	20:55:11.783	82		54.80
			82	54.80
			82	54.80
31/10/2024	20:54:00.274	10		54.85
			10	54.85
			10	54.85
31/10/2024	20:51:11.262	20		54.87
			20	54.87
			20	54.87
31/10/2024	20:49:13.525	50		54.88
			50	54.88
			50	54.88
31/10/2024	20:45:55.144	399		54.81
			399	54.81
			399	54.81
31/10/2024	20:44:29.278	3		54.80
			3	54.80
			3	54.80
31/10/2024	20:44:28.957	60		54.80
			60	54.80
			20	54.80
			40	54.80
31/10/2024	20:43:42.659	101		54.81
			101	54.81
			101	54.81
31/10/2024	20:40:45.168	18		54.80
			18	54.80
			18	54.80
31/10/2024	20:35:44.709	90		54.85
			90	54.85
			90	54.85
31/10/2024	20:35:44.638	20		54.85
			20	54.85
			20	54.85
31/10/2024	20:35:44.588	91		54.90
			91	54.90
			91	54.90
31/10/2024	20:28:47.673	273		54.99
			273	54.99
			273	54.99
31/10/2024	20:27:23.641	9		54.99
			9	54.99
			9	54.99
31/10/2024	20:23:05.014	200		54.96
			200	54.96
			200	54.96
31/10/2024	20:21:39.850	50		54.94
			50	54.94
			50	54.94
31/10/2024	20:14:29.527	40		54.91
			40	54.91
			40	54.91
31/10/2024	20:11:36.331	20		54.93
			20	54.93
			20	54.93
31/10/2024	20:10:02.478	100		55.02
			100	55.02
			100	55.02
31/10/2024	20:08:34.965	135		55.00
			25	55.00
			135	55.00
			100	55.00
			10	55.00
31/10/2024	20:02:00.600	45		55.04
			45	55.04
			45	55.04
31/10/2024	20:00:50.921	20		55.04
			20	55.04
			20	55.04
31/10/2024	19:55:05.942	7		55.10
			7	55.10
			7	55.10
31/10/2024	19:48:47.236	15		55.10
			15	55.10
			15	55.10
31/10/2024	19:48:32.805	25		55.09
			25	55.09
			25	55.09
31/10/2024	19:42:07.825	4		55.10
			4	55.10
			4	55.10
31/10/2024	19:40:44.631	25		55.07
			25	55.07
			25	55.07
31/10/2024	19:35:42.399	20		55.10
			20	55.10
			20	55.10
31/10/2024	19:31:31.949	50		55.21
			50	55.21
			50	55.21
31/10/2024	19:27:23.132	5		55.28
			5	55.28
			5	55.28
31/10/2024	19:21:02.053	11		55.26
			11	55.26
			11	55.26
31/10/2024	19:15:42.728	45		55.24
			45	55.24
			45	55.24
31/10/2024	19:10:14.165	1		55.25
			1	55.25
			1	55.25
31/10/2024	19:09:36.985	20		55.20
			20	55.20
			20	55.20
31/10/2024	19:08:26.508	80		55.24
			80	55.24
			80	55.24
31/10/2024	19:07:42.655	100		55.25
			100	55.25
			100	55.25
31/10/2024	19:07:06.215	20		55.26
			20	55.26
			20	55.26
31/10/2024	19:04:13.144	112		55.30
			12	55.30
			112	55.30
			100	55.30
31/10/2024	18:42:47.663	5		55.41
			5	55.41
			5	55.41
31/10/2024	18:39:31.798	2		55.41
			2	55.41
			2	55.41
31/10/2024	18:34:07.464	40		55.43
			40	55.43
			40	55.43
31/10/2024	18:31:19.166	80		55.44
			80	55.44
			80	55.44
31/10/2024	18:28:55.231	70		55.44
			70	55.44
			70	55.44
31/10/2024	18:26:55.005	80		55.44
			80	55.44
			80	55.44
31/10/2024	18:21:18.462	30		55.44
			30	55.44
			30	55.44
31/10/2024	18:19:16.419	50		55.43
			50	55.43
			50	55.43
31/10/2024	18:01:44.114	20		55.36
			20	55.36
			20	55.36
31/10/2024	17:52:47.073	181		55.35
			181	55.35
			181	55.35
31/10/2024	17:49:38.229	200		55.33
			200	55.33
			200	55.33
31/10/2024	17:39:04.632	1		55.31
			1	55.31
			1	55.31
31/10/2024	17:39:01.366	1		55.31
			1	55.31
			1	55.31
31/10/2024	17:38:14.385	25		55.36
			25	55.36
			25	55.36
31/10/2024	17:34:27.140	20		55.39
			20	55.39
			20	55.39
31/10/2024	17:32:39.859	10		55.40
			10	55.40
			10	55.40
31/10/2024	17:29:07.595	8		55.44
			8	55.44
			8	55.44
31/10/2024	17:25:41.310	10		55.42
			10	55.42
			10	55.42
31/10/2024	17:22:21.255	40		55.43
			40	55.43
			40	55.43
31/10/2024	17:13:09.187	100		55.49
			100	55.49
			100	55.49
31/10/2024	17:09:09.250	21		55.54
			21	55.54
			21	55.54
31/10/2024	16:51:43.813	50		55.60
			50	55.60
			50	55.60
31/10/2024	16:51:18.453	25		55.54
			25	55.54
			25	55.54
31/10/2024	16:49:42.802	24		55.51
			24	55.51
			24	55.51
31/10/2024	16:47:37.444	60		55.55
			60	55.55
			60	55.55
31/10/2024	16:46:16.211	18		55.55
			18	55.55
			18	55.55
31/10/2024	16:44:02.514	30		55.61
			30	55.61
			30	55.61
31/10/2024	16:40:04.679	18		55.65
			18	55.65
			18	55.65
31/10/2024	16:37:59.183	216		55.55
			216	55.55
			216	55.55
31/10/2024	16:37:25.004	23		55.60
			23	55.60
			23	55.60
31/10/2024	16:35:31.525	5		55.54
			5	55.54
			5	55.54
31/10/2024	16:32:32.819	5		55.53
			5	55.53
			5	55.53
31/10/2024	16:27:20.257	5		55.50
			5	55.50
			5	55.50
31/10/2024	16:25:55.906	13		55.52
			13	55.52
			13	55.52
31/10/2024	16:23:58.752	55		55.45
			55	55.45
			55	55.45
31/10/2024	16:23:44.058	200		55.48
			200	55.48
			200	55.48
31/10/2024	16:23:00.008	100		55.51
			100	55.51
			100	55.51
31/10/2024	16:19:51.718	9		55.45
			9	55.45
			9	55.45
31/10/2024	16:19:18.279	28		55.46
			28	55.46
			28	55.46
31/10/2024	16:17:31.664	15		55.52
			15	55.52
			15	55.52
31/10/2024	16:17:22.299	41		55.50
			41	55.50
			41	55.50
31/10/2024	16:10:22.489	75		55.31
			75	55.31
			75	55.31
31/10/2024	16:07:51.791	3		55.32
			3	55.32
			3	55.32
31/10/2024	16:03:47.027	2		55.31
			2	55.31
			2	55.31
31/10/2024	16:00:52.536	302		55.27
			302	55.27
			302	55.27
31/10/2024	16:00:44.093	100		55.31
			100	55.31
			100	55.31
31/10/2024	15:58:40.708	180		55.25
			180	55.25
			180	55.25
31/10/2024	15:54:53.986	50		55.26
			50	55.26
			50	55.26
31/10/2024	15:54:16.670	27		55.29
			27	55.29
			27	55.29
31/10/2024	15:53:03.444	30		55.27
			30	55.27
			30	55.27
31/10/2024	15:46:10.779	1		55.21
			1	55.21
			1	55.21
31/10/2024	15:43:44.449	18		55.30
			18	55.30
			18	55.30
31/10/2024	15:41:51.435	37		55.28
			37	55.28
			37	55.28
31/10/2024	15:38:58.300	10		55.29
			10	55.29
			10	55.29
31/10/2024	15:37:02.640	9		55.26
			9	55.26
			9	55.26
31/10/2024	15:36:59.273	91		55.26
			91	55.26
			91	55.26
31/10/2024	15:36:44.301	1		55.21
			1	55.21
			1	55.21
31/10/2024	15:36:28.311	19		55.27
			19	55.27
			19	55.27
31/10/2024	15:31:30.090	5		55.30
			5	55.30
			5	55.30
31/10/2024	15:28:07.929	18		55.34
			18	55.34
			18	55.34
31/10/2024	15:20:16.811	100		55.40
			100	55.40
			100	55.40
31/10/2024	15:18:34.798	110		55.45
			110	55.45
			110	55.45
31/10/2024	15:16:43.577	99		55.48
			99	55.48
			99	55.48
31/10/2024	15:14:30.857	6		55.59
			6	55.59
			6	55.59
31/10/2024	15:07:24.750	20		55.56
			20	55.56
			20	55.56
31/10/2024	15:04:19.983	102		55.60
			102	55.60
			102	55.60
31/10/2024	14:59:27.221	10		55.48
			10	55.48
			10	55.48
31/10/2024	14:56:23.431	3		55.33
			3	55.33
			3	55.33
31/10/2024	14:51:52.548	100		55.40
			100	55.40
			100	55.40
31/10/2024	14:50:37.984	20		55.43
			20	55.43
			20	55.43
31/10/2024	14:44:07.568	15		55.41
			15	55.41
			15	55.41
31/10/2024	14:38:51.661	5		55.21
			5	55.21
			5	55.21
31/10/2024	14:37:52.734	25		55.26
			25	55.26
			25	55.26
31/10/2024	14:32:39.298	140		54.89
			140	54.89
			100	54.89
			40	54.89
31/10/2024	14:32:39.140	618		54.89
			29	54.89
			20	54.89
			100	54.89
			35	54.89
			94	54.89
			49	54.89
			125	54.89
			17	54.89
			618	54.89
			149	54.89
31/10/2024	14:32:38.957	430		55.00
			9	55.00
			20	55.00
			35	55.00
			8	55.00
			10	55.00
			3	55.00
			20	55.00
			7	55.00
			20	55.00
			15	55.00
			5	55.00
			9	55.00
			10	55.00
			35	55.00
			25	55.00
			20	55.00
			5	55.00
			1	55.00
			50	55.00
			430	55.00
			20	55.00
			100	55.00
			3	55.00
31/10/2024	14:32:28.981	70		55.01
			70	55.01
			70	55.01
31/10/2024	14:32:28.926	430		55.01
			430	55.01
			430	55.01
31/10/2024	14:32:28.029	20		55.05
			10	55.05
			10	55.05
			20	55.05
31/10/2024	14:32:27.957	43		55.06
			43	55.06
			19	55.06
			24	55.06
31/10/2024	14:32:27.880	250		55.10
			100	55.10
			150	55.10
			250	55.10
31/10/2024	14:30:13.746	75		55.15
			50	55.15
			75	55.15
			25	55.15
31/10/2024	14:30:12.920	208		55.16
			50	55.16
			20	55.16
			138	55.16
			208	55.16
31/10/2024	14:30:06.447	100		55.30
			100	55.30
			20	55.30
			80	55.30
31/10/2024	14:29:57.626	228		55.50
			50	55.50
			27	55.50
			20	55.50
			20	55.50
			9	55.50
			228	55.50
			35	55.50
			20	55.50
			13	55.50
			4	55.50
			30	55.50
31/10/2024	14:29:54.498	100		55.56
			100	55.56
			100	55.56
31/10/2024	14:29:54.394	35		55.60
			25	55.60
			10	55.60
			35	55.60
31/10/2024	14:29:24.504	40		55.76
			40	55.76
			40	55.76
31/10/2024	14:27:54.459	10		55.73
			10	55.73
			10	55.73
31/10/2024	14:25:14.674	20		55.72
			20	55.72
			20	55.72
31/10/2024	14:20:08.241	1		55.76
			1	55.76
			1	55.76
31/10/2024	14:19:43.876	25		55.76
			25	55.76
			25	55.76
31/10/2024	14:13:39.141	16		55.76
			16	55.76
			16	55.76
31/10/2024	14:13:37.669	32		55.76
			32	55.76
			32	55.76
31/10/2024	14:13:13.616	50		55.76
			50	55.76
			50	55.76
31/10/2024	14:08:39.650	50		55.77
			50	55.77
			50	55.77
31/10/2024	14:02:00.174	1		55.82
			1	55.82
			1	55.82
31/10/2024	14:00:24.111	10		55.82
			10	55.82
			10	55.82
31/10/2024	13:55:06.671	9		55.79
			9	55.79
			9	55.79
31/10/2024	13:53:52.486	30		55.80
			30	55.80
			30	55.80
31/10/2024	13:52:36.462	25		55.66
			25	55.66
			25	55.66
31/10/2024	13:47:46.473	1		55.67
			1	55.67
			1	55.67
31/10/2024	13:38:15.301	50		55.75
			50	55.75
			50	55.75
31/10/2024	13:35:47.536	5		55.63
			4	55.63
			5	55.63
			1	55.63
31/10/2024	13:30:52.160	5		55.86
			5	55.86
			5	55.86
31/10/2024	13:27:50.350	20		55.74
			11	55.74
			9	55.74
			20	55.74
31/10/2024	13:15:11.312	5		55.83
			5	55.83
			5	55.83
31/10/2024	13:08:30.101	30		55.84
			30	55.84
			30	55.84
31/10/2024	13:07:01.774	20		55.82
			20	55.82
			20	55.82
31/10/2024	13:04:10.342	50		55.86
			50	55.86
			50	55.86
31/10/2024	13:00:47.011	9		55.86
			9	55.86
			9	55.86
31/10/2024	12:59:33.245	180		55.86
			180	55.86
			180	55.86
31/10/2024	12:48:22.555	19		55.77
			19	55.77
			19	55.77
31/10/2024	12:47:23.118	25		55.87
			25	55.87
			25	55.87
31/10/2024	12:44:16.141	10		55.87
			10	55.87
			10	55.87
31/10/2024	12:37:33.857	35		55.89
			35	55.89
			35	55.89
31/10/2024	12:37:30.949	10		55.77
			10	55.77
			10	55.77
31/10/2024	12:36:14.408	10		55.85
			10	55.85
			10	55.85
31/10/2024	12:29:58.765	99		55.82
			99	55.82
			99	55.82
31/10/2024	12:29:16.337	25		55.87
			25	55.87
			25	55.87
31/10/2024	12:26:52.737	2		55.76
			2	55.76
			2	55.76
31/10/2024	12:26:12.196	45		55.87
			45	55.87
			45	55.87
31/10/2024	11:56:56.629	18		55.85
			18	55.85
			18	55.85
31/10/2024	11:52:32.951	50		55.84
			50	55.84
			50	55.84
31/10/2024	11:52:01.202	10		55.84
			10	55.84
			10	55.84
31/10/2024	11:43:25.154	100		55.91
			100	55.91
			100	55.91
31/10/2024	11:39:40.096	124		55.96
			124	55.96
			124	55.96
31/10/2024	11:39:12.613	11		55.96
			11	55.96
			11	55.96
31/10/2024	11:38:20.386	100		55.96
			100	55.96
			100	55.96
31/10/2024	11:37:53.920	93		55.96
			93	55.96
			93	55.96
31/10/2024	11:33:16.174	20		55.95
			20	55.95
			20	55.95
31/10/2024	11:28:36.140	100		55.92
			100	55.92
			100	55.92
31/10/2024	11:26:39.765	5		55.92
			5	55.92
			5	55.92
31/10/2024	11:20:22.624	7		55.93
			7	55.93
			7	55.93
31/10/2024	11:08:14.169	100		55.95
			100	55.95
			100	55.95
31/10/2024	11:07:12.569	10		55.95
			10	55.95
			10	55.95
31/10/2024	11:04:56.652	30		55.95
			30	55.95
			30	55.95
31/10/2024	11:04:51.858	30		55.95
			30	55.95
			30	55.95
31/10/2024	11:04:43.950	1		55.77
			1	55.77
			1	55.77
31/10/2024	11:03:56.112	38		55.97
			38	55.97
			38	55.97
31/10/2024	10:59:37.091	15		55.97
			15	55.97
			15	55.97
31/10/2024	10:51:38.773	18		56.00
			18	56.00
			18	56.00
31/10/2024	10:46:41.674	25		55.99
			25	55.99
			25	55.99
31/10/2024	10:44:29.155	50		56.01
			50	56.01
			50	56.01
31/10/2024	10:34:12.443	15		56.01
			15	56.01
			15	56.01
31/10/2024	10:31:22.742	30		55.92
			30	55.92
			30	55.92
31/10/2024	10:29:58.552	300		55.86
			300	55.86
			300	55.86
31/10/2024	10:29:47.068	30		55.81
			30	55.81
			30	55.81
31/10/2024	10:27:27.505	25		55.92
			25	55.92
			25	55.92
31/10/2024	10:14:24.909	10		55.92
			10	55.92
			10	55.92
31/10/2024	10:03:31.088	120		55.75
			120	55.75
			120	55.75
31/10/2024	10:03:14.096	20		55.75
			20	55.75
			20	55.75
31/10/2024	10:01:14.687	25		55.93
			25	55.93
			25	55.93
31/10/2024	09:59:49.318	10		55.93
			10	55.93
			10	55.93
31/10/2024	09:50:31.489	2		55.98
			2	55.98
			2	55.98
31/10/2024	09:50:28.566	32		55.98
			32	55.98
			32	55.98
31/10/2024	09:46:57.551	100		55.74
			100	55.74
			100	55.74
31/10/2024	09:46:25.007	25		55.98
			25	55.98
			25	55.98
31/10/2024	09:45:21.882	60		55.73
			60	55.73
			60	55.73
31/10/2024	09:44:24.275	25		55.97
			25	55.97
			25	55.97
31/10/2024	09:42:14.192	100		55.73
			100	55.73
			100	55.73
31/10/2024	09:36:27.575	70		55.95
			70	55.95
			70	55.95
31/10/2024	09:30:19.023	5		55.85
			5	55.85
			5	55.85
31/10/2024	09:21:16.592	15		55.85
			15	55.85
			15	55.85
31/10/2024	09:16:06.374	20		56.09
			20	56.09
			20	56.09
31/10/2024	09:15:20.503	26		55.86
			26	55.86
			26	55.86
31/10/2024	09:13:35.535	100		56.09
			100	56.09
			100	56.09
31/10/2024	09:13:29.157	100		56.09
			100	56.09
			100	56.09
31/10/2024	09:09:56.846	2		56.09
			2	56.09
			2	56.09
31/10/2024	09:06:26.559	10		56.09
			10	56.09
			10	56.09
31/10/2024	09:05:24.178	75		56.09
			75	56.09
			75	56.09
31/10/2024	09:05:24.119	100		56.09
			100	56.09
			100	56.09
31/10/2024	09:04:56.531	77		55.83
			30	55.83
			47	55.83
			77	55.83
31/10/2024	09:02:31.433	1		56.09
			1	56.09
			1	56.09
31/10/2024	08:53:43.185	9		56.09
			9	56.09
			9	56.09
31/10/2024	08:45:35.201	3		56.09
			3	56.09
			3	56.09
31/10/2024	08:42:47.688	20		56.09
			20	56.09
			20	56.09
31/10/2024	08:40:47.663	100		56.10
			100	56.10
			100	56.10
31/10/2024	08:31:15.731	11		55.80
			11	55.80
			11	55.80
31/10/2024	08:30:44.622	17		56.09
			17	56.09
			17	56.09
31/10/2024	08:28:44.451	100		56.09
			100	56.09
			100	56.09
31/10/2024	08:23:21.640	100		56.09
			10	56.09
			100	56.09
			90	56.09
31/10/2024	08:22:56.311	2		56.20
			2	56.20
			2	56.20
31/10/2024	08:21:49.748	2 467		56.20
			2 467	56.20
			2 467	56.20
31/10/2024	08:19:16.876	300		55.82
			300	55.82
			300	55.82
31/10/2024	08:18:42.464	60		55.82
			60	55.82
			60	55.82
31/10/2024	08:18:34.498	5		55.82
			5	55.82
			5	55.82
31/10/2024	08:04:25.744	20		55.80
			20	55.80
			20	55.80
31/10/2024	08:00:05.780	118		55.86
			8	55.86
			118	55.86
			10	55.86
			100	55.86

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