All securities A-Z

Price lists

Name Bid Ask Shares Exec.
orders		 Change
M and T Bank Corp. 162.40 163.40 38 2 +4.27%
M&G Prudential PLC 2.442 2.48 2 460 3 +1.82%
M/I Homes Inc. 149.40 152.50 102 3 -1.76%
M1 Kliniken AG 16.15 16.35 4 361 42 -1.22%
M3 Inc. 10.10 10.30 716 5 +4.12%
M6 Métropole Télévision S.A. 12.18 12.26 226 7 +3.20%
Macerich Co., The 16.115 16.435 0 0 0.00%
MACOM Technology Sol.Hldg.Inc. 99.50 101.00 0 0 0.00%
Macquarie Group Ltd. 137.70 140.50 0 0 0.00%
MacroGenics Inc. 3.256 3.296 500 1 +4.13%
Macy's Inc. 14.324 14.474 3 796 3 +3.06%
Madison Square Garden Sports 196.00 199.00 93 3 +1.55%
Madrigal Pharmaceuticals Inc. 188.80 190.90 11 1 +1.10%
Mag Silver Corp. 13.58 13.72 98 361 94 +3.13%
Magellan Financial Group Ltd. 6.00 6.05 250 2 -3.23%
Magna International Inc. 37.32 37.54 134 2 +0.96%
Magna Mining Inc. 0.745 0.79 0 0 0.00%
Magnachip Semiconductor Corp. 4.22 4.34 0 0 0.00%
Magnite Inc. 11.145 11.26 4 667 29 +0.50%
Magnora ASA 2.005 2.02 1 251 1 +0.30%
Maiden Holdings Ltd. 1.51 1.54 0 0 0.00%
Main Street Capital Corp. 46.245 46.73 7 011 104 +1.26%
Mainz Biomed N.V. 0.211 0.227 694 760 203 -4.13%
Maisons du Monde S.A. 3.88 3.915 0 0 0.00%
Majestic Gold Corp. 0.046 0.062 10 000 2 0.00%
MakeMyTrip Ltd. 89.62 91.54 513 14 +9.17%
Makita Corp. 30.78 31.32 424 3 +0.79%
Malibu Boats Inc. 35.82 36.54 0 0 0.00%
Man Group Ltd. 2.62 2.72 2 008 2 +2.29%
Manchester United PLC Cl.A 14.94 15.095 27 2 -1.08%
Mandalay Resources Corp. 2.08 2.18 1 200 3 -1.87%
Mandatum OYJ 4.409 4.454 0 0 0.00%
Mandrake Resources Ltd. 0.0175 0.019 0 0 0.00%
Manganese X Energy Corp. 0.0228 0.0346 0 0 0.00%
Manhattan Associates Inc. 256.00 258.00 4 1 -0.79%
Manitou B.F. S.A. 18.06 18.18 11 1 +2.25%
Manitowoc Co. Inc. 8.45 8.70 697 1 +2.38%
MannKind Corp. 5.854 5.98 85 1 +2.19%
ManpowerGroup Inc. 65.00 65.50 0 0 0.00%
Manulife Financial Corp. 27.45 27.63 148 2 +2.54%
Manz AG 7.08 7.56 31 472 155 +11.21%
Mapfre S.A. 2.398 2.408 2 766 3 +0.85%
Maple Leaf Foods Inc. 15.00 15.10 0 0 0.00%
Maple Leaf Green World Inc. 0.029 0.0385 0 0 0.00%
Marathon Digital Holdings Inc.  14.782 14.928 61 438 154 +8.74%
Marathon Oil Corp. 26.28 26.55 496 9 +2.64%
Marathon Petroleum Corp. 156.22 157.20 485 11 0.00%
Maravai LifeSciences Hldgs Inc Cl.A 7.05 7.30 0 0 0.00%
Marie Brizard Wine&Spirits SA 3.98 4.00 0 0 0.00%
Marimaca Copper Corp. 2.66 2.72 0 0 0.00%
Marin Software Inc. 1.98 2.04 0 0 0.00%
MarineMax Inc. 30.06 30.38 0 0 0.00%
Marinus Pharmaceuticals Inc. 1.59 1.65 1 100 2 +4.61%
Markel Group Inc. 1 457.00 1 461.00 19 2 +1.27%
MarketAxess Holdings Inc. 247.30 251.40 68 4 +2.89%
Marks & Spencer Group PLC 4.46 4.528 15 1 +1.35%
Marqeta Inc. Cl.A 4.36 4.48 0 0 0.00%
Marriott International Inc. 231.05 232.95 103 10 +2.60%
Marriott Vacat.Worldwide Corp. 68.50 71.00 0 0 0.00%
Marsh & McLennan Cos. Inc. 200.90 203.90 62 6 +0.50%
Marston's PLC 0.537 0.548 150 1 +3.61%
Martin Marietta Materials Inc. 476.40 478.40 0 0 0.00%
Marubeni Corp. 15.26 15.54 2 811 16 +0.82%
Marui Group Co. Ltd. 15.00 15.20 0 0 0.00%
Marvel Gold Ltd. 0.0045 0.0105 0 0 0.00%
Marvell Technology Inc. 66.66 67.06 2 818 46 +2.54%
Masch. Berth. Hermle AG VZ 185.00 188.50 3 365 107 -1.84%
Masco Corp. 74.66 75.40 126 3 +0.32%
Masimo Corp. 125.25 127.80 24 3 +3.58%
Mason Resources Inc. 0.0504 0.0606 25 666 2 +5.42%
MasTec Inc. 115.00 116.00 241 4 +2.65%
MasterBrand Inc. 16.00 16.40 0 0 0.00%
MasterCard Inc.  452.30 454.20 1 230 88 +1.20%
Masterflex AG 9.90 10.10 751 4 +1.20%
Matador Resources Co. 49.00 49.40 124 1 +0.41%
Match Group Inc. 34.145 34.355 487 5 +1.41%
Materialise N.V. 4.60 4.78 0 0 0.00%
Materion Corp. 94.50 98.00 0 0 0.00%
MATERNUS-Kliniken AG 1.66 1.76 431 15 +6.67%
Matinas BioPharma Holdings Inc ./. ./. 0 0 0.00%
Mativ Holdings Inc. 14.70 14.80 0 0 0.00%
Matsa Resources Ltd. 0.0212 0.0252 0 0 0.00%
Matson Inc. 125.00 126.00 250 1 -1.59%
Matsui Securities Co. Ltd. 4.92 5.05 0 0 0.00%
Mattel Inc. 17.495 17.605 18 2 +2.21%
Matthews International Corp. Class A 19.77 20.18 250 1 +1.62%
Mawson Gold Ltd. 0.68 0.735 1 350 3 +6.72%
MAX Automation SE 5.54 5.64 520 4 -2.81%
Max Power Mining Corp. 0.238 0.24 59 774 22 -6.30%
MAX Resource Corp. 0.0428 0.06 0 0 0.00%
MaxCyte Inc. 3.28 3.40 0 0 0.00%
Maxeon Solar Technologies Ltd. 0.0727 0.0807 132 004 17 -0.52%
Maximus Inc. 83.00 83.50 73 1 +1.22%
MaxLinear Inc. 12.17 12.275 0 0 0.00%
Mayr-Melnhof Karton AG 87.70 88.40 516 19 +1.04%
Mayville Engineering Co. Inc. 18.10 18.40 0 0 0.00%
Mazda Motor Corp. 6.94 7.088 350 2 +1.25%
MBB SE 96.10 98.00 295 10 +1.56%
MBIA Inc. 3.32 3.40 0 0 0.00%
MC Grath Rent Corp. 95.50 98.00 0 0 0.00%
McCormick & Co. Inc. 73.26 73.62 1 150 23 -0.14%
McDonald s Hldg Co.(Jap.) Ltd. 42.40 43.60 1 1 +2.36%
McDonalds Corp.  276.25 277.15 4 520 214 +0.91%
McEwen Mining Inc. 8.40 8.60 974 4 +4.17%
MCF Energy Ltd. 0.0879 0.0968 1 400 2 -5.45%
McKesson Corp. 441.00 443.40 121 11 +0.23%
MDU Resources Group Inc. 24.60 25.20 129 1 -0.82%
ME Group International PLC 2.36 2.40 0 0 0.00%
Mears Group Plc 4.465 4.57 0 0 0.00%
Medaro Mining Corp. 0.0765 0.105 7 172 4 -11.34%
MediaCo Holding Inc. 1.04 1.14 0 0 0.00%
Medibank Private Ltd. 2.24 2.30 0 0 0.00%
Medical Properties Trust Inc. 5.182 5.268 4 519 20 +2.53%
MEDICLIN AG 2.26 2.36 0 0 0.00%
Medicover AB 16.46 16.62 74 3 +1.23%
Medifast Inc. 16.72 16.92 78 4 +2.24%
Medigene AG 2.12 2.243 13 560 19 +5.55%
Medincell S.A. 15.22 15.46 65 1 +0.92%
Mediobanca - Bca Cred.Fin. SpA 15.025 15.145 0 0 0.00%
Medion AG 14.70 14.80 1 385 8 +0.68%
Medios AG 15.00 15.24 6 825 41 -1.83%
Medipharm Labs Corp. 0.042 0.0554 0 0 0.00%
MedMira Inc. 0.0515 0.0665 10 000 2 +17.12%
medondo holding AG 0.60 0.70 53 119 17 +8.53%
Medpace Holdings Inc. 311.50 313.60 23 4 +2.06%
Medtronic PLC 80.28 80.52 3 057 81 +0.69%
Mega Uranium Ltd. 0.215 0.2315 19 500 5 +3.47%
Meidensha Corp. 21.40 22.00 0 0 0.00%
Meiji Holdings Co.Ltd. 23.00 23.20 0 0 0.00%
Meitu Inc. 0.38 0.416 0 0 0.00%
Meituan  24.60 25.10 17 803 222 +4.62%
Melco Intl Development Ltd. 0.58 0.625 6 000 1 +5.13%
Melco Resorts & Entmt Ltd. 7.35 7.55 0 0 0.00%
Melexis N.V. 72.65 72.95 181 6 +0.90%
Meliá Hotels International 6.525 6.575 15 5 +3.39%
Melrose Industries PLC 5.516 5.61 0 0 0.00%
Memphasys Ltd. 0.004 0.0055 0 0 0.00%
Mensch u. Maschine Software SE 54.80 55.20 2 073 20 +1.66%
Mercadolibre Inc. 1 775.20 1 794.40 236 42 +0.09%
Mercedes-Benz Group AG  57.43 57.69 119 075 1 117 +1.34%
Mercer International Inc. 6.40 6.55 0 0 0.00%
Mercialys 11.78 11.89 55 7 +0.60%
Merck & Co. Inc.  99.70 100.20 6 634 152 -0.20%
Merck KGaA  154.55 156.05 7 302 154 -1.31%
Mercury General Corp. 59.00 59.50 220 1 +2.61%
Mercury Systems Inc. 33.80 34.20 0 0 0.00%
Mereo Biopharma Group Ltd. ADRs 3.96 4.04 5 700 5 +3.06%
Meridian Mining UK Societas 0.279 0.295 16 685 3 +5.04%
Meritage Homes Corp. 179.00 182.00 0 0 0.00%
MERKUR PRIVATBANK KGaA 14.50 14.80 0 0 0.00%
Merlin Properties SOCIMI S.A. 11.17 11.27 38 4 +1.35%
Mersana Therapeutics Inc. 1.9025 1.9695 0 0 0.00%
Mersen S.A. 28.00 28.10 0 0 0.00%
Merus N.V. 46.60 47.80 16 1 0.00%
Mesa Air Group Inc. 1.05 1.11 0 0 0.00%
Mesa Laboratories Inc. 120.00 123.00 0 0 0.00%
Mesoblast Ltd. 0.90 0.955 1 895 3 +6.51%
Meta Platforms Inc.  542.10 543.70 22 466 880 +3.23%
Metalla Royalty&Streaming Ltd. 2.97 3.015 500 1 +3.93%
Metallic Minerals Corp. 0.1205 0.131 38 200 8 -0.75%
Metallurgical Corp. of China 0.195 0.22 0 0 0.00%
Metallus Inc. 13.00 13.10 0 0 0.00%
Metals X Ltd. 0.265 0.284 32 000 2 -1.67%
MetalsTech Ltd. 0.0922 0.103 0 0 0.00%
Metasphere Labs Inc. 0.115 0.1345 124 703 28 -4.83%
Metcash Ltd. 2.18 2.22 0 0 0.00%
Methanex Corp. 40.60 40.80 160 1 +2.01%
MetLife Inc. 76.39 76.74 76 4 +4.08%
METRO AG 4.825 4.925 22 168 55 +2.44%
METRO AG VZ 5.05 5.30 1 245 5 -1.90%
Metro Inc. 55.76 56.04 55 2 0.00%
Metro Mining Ltd. 0.024 0.0275 0 0 0.00%
Metrovacesa S.A. 8.76 8.79 40 1 +1.86%
Metso Oyj 9.672 9.728 717 2 +1.60%
Metsä Board Oyj 6.35 6.37 0 0 0.00%
Mettler-Toledo Intl Inc. 1 321.00 1 328.50 12 2 -1.12%
MeVis Medical Solutions AG 23.80 24.60 0 0 0.00%
Mexco Energy Corp. 11.50 12.40 0 0 0.00%
MFA Financial Inc. 11.015 11.24 0 0 0.00%
MFE-MediaForEurope N.V. 4.328 4.37 0 0 0.00%
MGIC Investment Corp. 23.20 23.60 0 0 0.00%
MGM China Holdings Ltd. 1.42 1.45 0 0 0.00%
MGM Resorts International 36.715 36.94 406 7 +1.86%
MGP Ingredients Inc. (New) 73.00 73.50 0 0 0.00%
Miata Metals Corp. 0.442 0.515 2 500 2 -5.10%
Microbot Medical Inc. 0.7965 0.848 0 0 0.00%
Microchip Technology Inc. 70.38 71.11 1 198 17 +1.69%
Micron Technology Inc.  92.72 93.28 36 698 446 +0.50%
Micronics Japan Co. Ltd. 24.20 24.60 309 2 +0.83%
MicroPort CardioFlow Medtech 0.113 0.137 0 0 0.00%
Microport Scientific Corp. 1.03 1.09 3 000 1 +8.63%
Microsoft Corp.  378.95 379.45 20 472 940 +0.48%
MicroStrategy Inc.  160.45 161.25 61 512 671 +9.72%
Microvast Holdings Inc. 0.2064 0.2148 16 680 7 +3.70%
Microvision Inc. (Wash.) 1.0734 1.104 140 1 +1.15%
Mid-America Apartm. Comm. Inc. 140.45 141.30 401 9 +0.36%
MidCap Financial Invest. Corp. 12.106 12.284 157 1 +1.12%
Middleby Corp., The 122.00 123.00 0 0 0.00%
Midea Group Co. Ltd. 10.86 11.14 912 7 +11.09%
Midway Ltd. 0.52 0.545 0 0 0.00%
MilDef Group AB 7.50 7.56 133 1 +1.34%
Millennial Potash Corp. 0.191 0.202 1 200 1 0.00%
MillerKnoll Inc. 22.20 22.40 0 0 0.00%
Minaurum Gold Inc. 0.1675 0.185 7 300 4 +7.83%
Mind Medicine (MindMed) Inc. 5.015 5.125 44 3 +2.38%
Minebea Mitsumi Inc. 18.30 18.60 0 0 0.00%
MineHub Technologies Inc. 0.155 0.171 0 0 0.00%
Minera Alamos Inc. 0.248 0.26 5 000 1 +18.35%
Mineral Resources Ltd. 31.36 31.685 324 5 -1.17%
Minerva Neurosciences Inc. 2.34 2.46 0 0 0.00%
MINISO Group Holding Ltd. ADR 18.60 19.00 210 4 +8.67%
MINISO Group Holding Ltd. Cl.A 4.68 4.94 3 008 3 +14.29%
Minor Hotels Eur.+Amer. S.A. 4.40 4.44 37 1 +0.11%
Mips AB 48.18 48.66 252 11 +2.34%
MIRA Pharmaceuticals Inc. 1.02 1.06 0 0 0.00%
Mirion Technologies Inc. 9.90 10.10 0 0 0.00%
Mirum Pharmaceuticals Inc. 35.00 36.60 0 0 0.00%
Mirvac Group 1.3356 1.4154 0 0 0.00%
Mission Produce Inc. 11.40 11.50 0 0 0.00%
Mister Spex SE 2.16 2.28 8 665 11 0.00%
Mistras Group Inc. 10.20 10.40 100 1 +3.00%
Mitek Systems Inc. 7.635 7.725 200 1 -0.13%
Mitsubishi Chemical Group Corp 5.624 5.746 1 450 2 +1.85%
Mitsubishi Corp. 19.064 19.37 846 6 +2.29%
Mitsubishi Electric Corp. 15.05 15.29 1 690 5 +2.97%
Mitsubishi Estate Co. Ltd. 14.70 15.10 0 0 0.00%
Mitsubishi Heavy Ind. Ltd. 13.994 14.096 11 541 34 +2.74%
Mitsubishi Logistics Corp. 33.20 33.60 0 0 0.00%
Mitsubishi Materials Corp. 16.30 16.60 0 0 0.00%
Mitsubishi Motors Corp. 2.565 2.618 9 285 5 -0.70%
Mitsubishi UFJ Finl Grp Inc. 9.31 9.451 205 2 +5.60%
Mitsubishi UFJ Finl Grp Inc. 9.30 9.55 0 0 0.00%
Mitsui & Co. Ltd. 20.82 21.26 1 760 9 +2.03%
Mitsui Chemicals Inc. 23.40 24.00 224 2 0.00%
Mitsui E&S Co. Ltd. 7.35 7.50 0 0 0.00%
Mitsui Fudosan Co. Ltd. 8.65 8.80 0 0 0.00%
Mitsui Mng & Smelting Co. Ltd. 31.00 31.60 0 0 0.00%
Mitsui O.S.K. Lines Ltd. 30.05 30.52 0 0 0.00%
Mizuho Financial Group Inc. 18.452 18.832 405 3 +4.41%
Mizuho Financial Group Inc. ADRs 3.76 3.88 0 0 0.00%
MKS Instruments Inc. 96.04 96.82 50 1 +0.93%
MLP SE 6.00 6.10 38 355 82 +1.87%
Moberg Pharma AB 0.8815 0.91 0 0 0.00%
MOBOTIX AG 0.47 0.53 8 972 8 -3.81%
Modern Beauty Salon Hldgs Ltd. 0.007 0.012 0 0 0.00%
Modern Dental Group Ltd 0.464 0.494 0 0 0.00%
Modern Plant Based Foods Inc. 0.152 0.19 5 043 8 -10.53%
Modern Times Group MTG AB 7.10 7.165 500 1 +1.50%
Moderna Inc.  54.77 55.11 21 180 262 -1.84%
Modine Manufacturing Co. 121.80 122.95 657 13 +3.50%
Moelis & Co. 62.00 63.00 0 0 0.00%
Mogo Inc. 1.03 1.05 0 0 0.00%
Mogotes Metals Inc. 0.0815 0.0965 0 0 0.00%
Mohawk Industries Inc. 140.00 141.00 0 0 0.00%
Molecular Partners AG ADS 4.10 4.70 0 0 0.00%
Molina Healthcare Inc. 299.60 302.70 10 1 +0.27%
Molson Coors Beverage Co. 50.94 51.22 40 1 +1.12%
Monadelphous Group Ltd. 7.90 7.95 0 0 0.00%
Monarch Casino & Resort Inc. 70.50 71.50 186 3 +0.71%
Moncler S.r.l. 54.16 54.22 446 7 +1.42%
Monday.com Ltd. 252.10 253.60 63 6 +1.00%
Mondelez International Inc. Class A 64.94 65.33 1 962 35 +0.70%
Mondi PLC 17.02 17.27 184 2 -0.24%
Monex Group Inc. 3.84 3.94 0 0 0.00%
MongoDB Inc. 240.70 242.60 404 15 +5.04%
Mongolian Mining Corp. 1.02 1.10 0 0 0.00%
Monolithic Power Systems Inc. 847.80 858.00 109 19 +2.39%
Monster Beverage Corp. 46.35 46.495 1 792 21 +1.29%
Montrose Environmental Grp Inc 20.40 20.60 0 0 0.00%
Monument Mining Ltd. 0.152 0.164 112 100 12 0.00%
Mony Group PLC 2.55 2.60 100 1 +1.59%
Moody's Corp. 418.10 420.70 108 17 -0.68%
Moog Inc. Registered Shares Class A 180.30 182.10 31 5 +1.06%
Moovly Media Inc. 0.0025 0.0145 0 0 0.00%
Morella Corporation Ltd. 0.018 0.0185 0 0 0.00%
Morgan Stanley 98.03 98.52 579 24 +3.90%
Morningstar Inc. 290.00 292.00 0 0 0.00%
Mosaic Co., The 24.465 24.615 554 2 +1.24%
MOTA-ENGIL SGPS S.A. 2.558 2.606 5 498 25 +6.46%
Motorola Solutions Inc. 408.90 411.40 374 27 +0.92%
Mount Gibson Iron Ltd. 0.196 0.204 0 0 0.00%
Mountain Alliance AG 2.58 2.78 818 3 -3.62%
Mountain Valley MD Hold. Inc. 0.0152 0.023 0 0 0.00%
Movado Group Inc. 17.40 18.10 0 0 0.00%
Mowi ASA 16.13 16.275 6 103 38 +0.22%
MP Materials Corp. 15.70 15.90 375 4 +3.23%
MPC Container Ships ASA 1.996 2.027 69 187 54 -6.41%
MPC Münchmeyer Peters.Cap.AG 4.66 4.74 2 848 13 -0.43%
MPH Health Care AG 24.20 25.00 1 502 12 +3.31%
Mr. Cooper Group Inc. 82.50 83.94 136 4 +0.99%
MRC Global Inc. 11.70 11.80 0 0 0.00%
MS Industrie AG 1.31 1.42 1 997 6 -2.94%
MS&AD Insurance Grp Hldgs Inc. 21.00 21.60 0 0 0.00%
MSA Safety Inc. 156.00 157.00 0 0 0.00%
MSC Industrial Direct Co. Inc. 75.62 76.36 0 0 0.00%
MSCI Inc. Shares A 535.20 539.00 278 29 +0.94%
MSP Recovery Inc. Cl.A 0.13 0.144 0 0 0.00%
MTN Group Ltd. 4.40 4.56 0 0 0.00%
MTR Corporation Ltd. 3.50 3.54 500 1 +1.15%
MTU Aero Engines AG  284.70 285.80 1 922 69 +1.03%
MTY Food Group Inc. 31.40 31.75 0 0 0.00%
Mueller Industries Inc. 65.50 67.00 0 0 0.00%
Mueller Water Products Inc. Shares Series A 20.00 20.20 80 1 +3.06%
Mullen Automotive Inc. ./. ./. 0 0 0.00%
MultiChoice Group Ltd. 5.65 5.80 0 0 0.00%
Multitude SE 4.155 4.405 2 415 9 -3.82%
Munters Group AB 20.54 20.74 273 26 +0.29%
Murata Manufacturing Co. Ltd. 17.30 17.54 2 047 8 +0.40%
Murphy Oil Corp. 32.80 33.00 25 1 +2.48%
Murphy USA Inc. 440.00 442.00 47 3 +0.93%
Musashi Seimitsu Indust.Co.Ltd 12.10 12.40 0 0 0.00%
MustGrow Biologics Corp. 0.768 0.822 0 0 0.00%
Mutares SE & Co. KGaA  24.85 24.95 61 325 506 +2.25%
mVISE AG 0.392 0.57 650 1 -10.09%
MVV Energie AG 31.20 31.60 241 5 -0.64%
mwb fairtrade Wphdlsbank AG 3.20 3.46 2 050 3 -0.60%
Mycronic AB 34.08 34.20 1 1 0.00%
Mühlbauer Holding AG 44.00 45.00 201 6 +4.17%
Müller - Die lila Logistik SE 5.95 6.55 0 0 0.00%
Mynaric AG 5.44 5.70 41 775 152 -0.36%
Münchener Rückvers.-Ges. AG  480.20 481.60 9 009 535 +0.77%
Myomo Inc. 3.555 3.74 0 0 0.00%
MYR Group Inc. (Del.) 94.50 95.00 0 0 0.00%
Myriad Genetics Inc. 24.00 24.20 0 0 0.00%
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 CEST (UTC+2)