Tradegate Exchange

Microsoft Corp.

2034

1665

381.75

Date	Time	Volume	Order Volume	Price
31/05/2024	21:59:27.746	3		381.75
			3	381.75
			3	381.75
31/05/2024	21:59:27.621	5		381.75
			5	381.75
			5	381.75
31/05/2024	21:59:24.810	15		381.65
			15	381.65
			15	381.65
31/05/2024	21:59:08.674	1		381.85
			1	381.85
			1	381.85
31/05/2024	21:58:32.345	9		381.80
			9	381.80
			9	381.80
31/05/2024	21:58:03.194	4		381.35
			4	381.35
			4	381.35
31/05/2024	21:57:40.247	1		381.90
			1	381.90
			1	381.90
31/05/2024	21:57:09.812	10		381.60
			10	381.60
			10	381.60
31/05/2024	21:56:58.439	18		381.10
			18	381.10
			18	381.10
31/05/2024	21:56:57.058	10		381.35
			10	381.35
			10	381.35
31/05/2024	21:56:29.367	60		381.10
			60	381.10
			60	381.10
31/05/2024	21:56:23.194	1		381.05
			1	381.05
			1	381.05
31/05/2024	21:55:57.734	20		381.05
			20	381.05
			20	381.05
31/05/2024	21:55:09.636	4		380.55
			4	380.55
			4	380.55
31/05/2024	21:55:04.036	1		381.35
			1	381.35
			1	381.35
31/05/2024	21:55:03.899	65		381.00
			25	381.00
			65	381.00
			40	381.00
31/05/2024	21:55:01.375	42		380.30
			42	380.30
			42	380.30
31/05/2024	21:55:00.704	5		380.25
			5	380.25
			5	380.25
31/05/2024	21:55:00.600	106		380.25
			106	380.25
			106	380.25
31/05/2024	21:54:56.636	11		379.85
			11	379.85
			11	379.85
31/05/2024	21:53:41.450	5		379.20
			5	379.20
			5	379.20
31/05/2024	21:52:55.470	30		379.10
			30	379.10
			30	379.10
31/05/2024	21:52:41.134	50		379.45
			50	379.45
			50	379.45
31/05/2024	21:52:02.932	40		378.50
			10	378.50
			40	378.50
			30	378.50
31/05/2024	21:51:11.344	5		377.60
			5	377.60
			5	377.60
31/05/2024	21:51:10.488	2		377.75
			2	377.75
			2	377.75
31/05/2024	21:51:02.491	6		378.30
			6	378.30
			6	378.30
31/05/2024	21:50:11.941	135		377.50
			135	377.50
			135	377.50
31/05/2024	21:50:07.880	30		377.30
			30	377.30
			30	377.30
31/05/2024	21:47:17.638	20		375.75
			20	375.75
			20	375.75
31/05/2024	21:47:07.165	8		375.80
			8	375.80
			8	375.80
31/05/2024	21:46:16.946	26		375.75
			26	375.75
			26	375.75
31/05/2024	21:46:07.777	1		375.80
			1	375.80
			1	375.80
31/05/2024	21:45:13.598	10		375.90
			10	375.90
			10	375.90
31/05/2024	21:45:08.861	10		375.55
			10	375.55
			10	375.55
31/05/2024	21:44:30.396	3		375.75
			3	375.75
			3	375.75
31/05/2024	21:44:17.738	10		375.60
			10	375.60
			10	375.60
31/05/2024	21:43:14.160	5		375.65
			5	375.65
			5	375.65
31/05/2024	21:43:06.826	1		375.65
			1	375.65
			1	375.65
31/05/2024	21:40:24.935	4		375.25
			4	375.25
			4	375.25
31/05/2024	21:39:26.956	40		375.35
			40	375.35
			40	375.35
31/05/2024	21:38:28.269	15		375.35
			15	375.35
			15	375.35
31/05/2024	21:38:25.335	500		375.35
			500	375.35
			500	375.35
31/05/2024	21:38:20.895	500		375.35
			500	375.35
			500	375.35
31/05/2024	21:37:31.770	20		375.30
			20	375.30
			20	375.30
31/05/2024	21:37:28.285	9		375.30
			9	375.30
			9	375.30
31/05/2024	21:37:23.052	4		375.30
			4	375.30
			4	375.30
31/05/2024	21:36:04.733	300		375.50
			300	375.50
			300	375.50
31/05/2024	21:35:56.918	5		375.45
			5	375.45
			5	375.45
31/05/2024	21:35:52.197	10		375.45
			10	375.45
			10	375.45
31/05/2024	21:34:45.308	5		375.35
			5	375.35
			5	375.35
31/05/2024	21:34:08.373	2		375.60
			2	375.60
			2	375.60
31/05/2024	21:33:38.701	1		375.30
			1	375.30
			1	375.30
31/05/2024	21:32:49.733	5		375.55
			5	375.55
			5	375.55
31/05/2024	21:29:58.715	8		375.75
			8	375.75
			8	375.75
31/05/2024	21:29:57.992	5		375.70
			5	375.70
			5	375.70
31/05/2024	21:29:37.404	7		375.80
			7	375.80
			7	375.80
31/05/2024	21:29:31.299	80		375.80
			80	375.80
			80	375.80
31/05/2024	21:29:20.124	1		375.85
			1	375.85
			1	375.85
31/05/2024	21:29:19.896	20		375.90
			20	375.90
			20	375.90
31/05/2024	21:29:14.749	20		375.90
			20	375.90
			20	375.90
31/05/2024	21:28:13.055	3		375.95
			3	375.95
			3	375.95
31/05/2024	21:28:02.589	5		375.95
			5	375.95
			5	375.95
31/05/2024	21:28:00.944	18		376.00
			18	376.00
			18	376.00
31/05/2024	21:27:54.618	1		376.05
			1	376.05
			1	376.05
31/05/2024	21:27:53.925	8		376.05
			8	376.05
			8	376.05
31/05/2024	21:26:48.291	1		376.15
			1	376.15
			1	376.15
31/05/2024	21:26:24.686	200		376.15
			200	376.15
			200	376.15
31/05/2024	21:25:33.784	1		376.10
			1	376.10
			1	376.10
31/05/2024	21:25:18.648	5		376.05
			5	376.05
			5	376.05
31/05/2024	21:25:15.918	1		376.10
			1	376.10
			1	376.10
31/05/2024	21:23:54.361	30		375.80
			30	375.80
			30	375.80
31/05/2024	21:23:38.575	13		376.00
			13	376.00
			13	376.00
31/05/2024	21:22:25.220	3		376.15
			3	376.15
			3	376.15
31/05/2024	21:21:45.318	25		376.10
			25	376.10
			25	376.10
31/05/2024	21:21:02.262	30		376.10
			30	376.10
			30	376.10
31/05/2024	21:20:10.785	10		376.00
			10	376.00
			10	376.00
31/05/2024	21:17:54.882	2		375.75
			2	375.75
			2	375.75
31/05/2024	21:17:17.554	2		375.70
			2	375.70
			2	375.70
31/05/2024	21:17:01.357	5		375.80
			5	375.80
			5	375.80
31/05/2024	21:14:57.431	15		375.75
			15	375.75
			15	375.75
31/05/2024	21:14:22.503	20		375.75
			20	375.75
			20	375.75
31/05/2024	21:14:18.866	10		375.75
			10	375.75
			10	375.75
31/05/2024	21:13:56.894	4		375.75
			4	375.75
			4	375.75
31/05/2024	21:13:20.484	13		375.80
			13	375.80
			13	375.80
31/05/2024	21:12:46.145	3		375.85
			3	375.85
			3	375.85
31/05/2024	21:12:23.477	10		375.75
			10	375.75
			10	375.75
31/05/2024	21:10:50.879	14		375.55
			14	375.55
			14	375.55
31/05/2024	21:09:43.303	1		375.65
			1	375.65
			1	375.65
31/05/2024	21:08:35.710	2		375.45
			2	375.45
			2	375.45
31/05/2024	21:07:53.821	10		375.35
			10	375.35
			10	375.35
31/05/2024	21:07:17.793	3		375.30
			3	375.30
			3	375.30
31/05/2024	21:06:11.363	1		375.25
			1	375.25
			1	375.25
31/05/2024	21:05:12.299	3		375.15
			3	375.15
			3	375.15
31/05/2024	21:05:02.458	1		374.95
			1	374.95
			1	374.95
31/05/2024	21:04:16.184	60		374.95
			60	374.95
			60	374.95
31/05/2024	21:02:27.391	14		374.80
			14	374.80
			14	374.80
31/05/2024	21:01:18.589	1		374.55
			1	374.55
			1	374.55
31/05/2024	20:58:15.447	9		374.60
			9	374.60
			9	374.60
31/05/2024	20:58:07.315	1		374.80
			1	374.80
			1	374.80
31/05/2024	20:57:39.372	3		374.85
			3	374.85
			3	374.85
31/05/2024	20:56:48.247	4		374.70
			4	374.70
			4	374.70
31/05/2024	20:56:30.233	1		374.75
			1	374.75
			1	374.75
31/05/2024	20:56:29.428	20		374.75
			20	374.75
			20	374.75
31/05/2024	20:56:29.116	2		374.75
			2	374.75
			2	374.75
31/05/2024	20:56:01.141	13		374.45
			13	374.45
			13	374.45
31/05/2024	20:55:34.323	1		374.40
			1	374.40
			1	374.40
31/05/2024	20:53:50.132	7		374.35
			7	374.35
			7	374.35
31/05/2024	20:49:40.597	4		374.90
			4	374.90
			4	374.90
31/05/2024	20:49:03.739	10		374.90
			10	374.90
			10	374.90
31/05/2024	20:48:05.828	1		375.00
			1	375.00
			1	375.00
31/05/2024	20:47:57.432	5		374.95
			5	374.95
			5	374.95
31/05/2024	20:46:45.937	5		374.80
			5	374.80
			5	374.80
31/05/2024	20:46:44.970	1		374.85
			1	374.85
			1	374.85
31/05/2024	20:46:19.362	14		374.95
			14	374.95
			14	374.95
31/05/2024	20:46:04.793	20		374.90
			20	374.90
			20	374.90
31/05/2024	20:45:43.801	10		375.05
			10	375.05
			10	375.05
31/05/2024	20:44:50.459	11		375.00
			11	375.00
			1	375.00
			10	375.00
31/05/2024	20:44:50.359	4		375.00
			4	375.00
			4	375.00
31/05/2024	20:42:17.100	180		374.25
			180	374.25
			180	374.25
31/05/2024	20:41:28.972	4		374.40
			4	374.40
			4	374.40
31/05/2024	20:40:20.150	14		374.20
			14	374.20
			14	374.20
31/05/2024	20:39:09.951	6		374.10
			6	374.10
			6	374.10
31/05/2024	20:38:20.057	3		373.95
			3	373.95
			3	373.95
31/05/2024	20:38:06.833	8		374.00
			8	374.00
			8	374.00
31/05/2024	20:37:05.177	2		373.95
			2	373.95
			2	373.95
31/05/2024	20:33:30.635	5		373.80
			5	373.80
			5	373.80
31/05/2024	20:32:55.929	3		373.65
			3	373.65
			3	373.65
31/05/2024	20:32:51.842	27		373.75
			27	373.75
			27	373.75
31/05/2024	20:32:19.204	40		373.70
			40	373.70
			40	373.70
31/05/2024	20:31:43.621	6		373.80
			6	373.80
			6	373.80
31/05/2024	20:31:29.401	133		373.90
			133	373.90
			133	373.90
31/05/2024	20:30:08.469	3		373.80
			3	373.80
			3	373.80
31/05/2024	20:29:49.872	7		373.85
			7	373.85
			7	373.85
31/05/2024	20:29:47.156	3		373.85
			3	373.85
			3	373.85
31/05/2024	20:29:36.528	10		373.85
			10	373.85
			10	373.85
31/05/2024	20:28:27.867	3		373.90
			3	373.90
			3	373.90
31/05/2024	20:27:49.690	1		373.95
			1	373.95
			1	373.95
31/05/2024	20:27:44.247	2		374.00
			2	374.00
			2	374.00
31/05/2024	20:27:17.483	57		373.90
			57	373.90
			57	373.90
31/05/2024	20:26:47.488	30		374.00
			10	374.00
			30	374.00
			20	374.00
31/05/2024	20:26:35.481	55		374.00
			8	374.00
			2	374.00
			55	374.00
			45	374.00
31/05/2024	20:26:17.664	6		374.10
			6	374.10
			6	374.10
31/05/2024	20:25:45.098	13		374.15
			13	374.15
			13	374.15
31/05/2024	20:24:03.653	24		374.20
			24	374.20
			24	374.20
31/05/2024	20:22:18.073	3		374.25
			3	374.25
			3	374.25
31/05/2024	20:20:46.412	4		374.30
			4	374.30
			4	374.30
31/05/2024	20:18:28.942	3		374.45
			3	374.45
			3	374.45
31/05/2024	20:18:04.962	1		374.50
			1	374.50
			1	374.50
31/05/2024	20:16:37.140	11		374.35
			11	374.35
			11	374.35
31/05/2024	20:16:17.122	1		374.40
			1	374.40
			1	374.40
31/05/2024	20:16:10.226	6		374.20
			6	374.20
			6	374.20
31/05/2024	20:15:14.016	7		374.55
			7	374.55
			7	374.55
31/05/2024	20:14:57.905	10		374.45
			10	374.45
			10	374.45
31/05/2024	20:13:56.134	2		374.55
			2	374.55
			2	374.55
31/05/2024	20:13:32.432	20		374.60
			20	374.60
			20	374.60
31/05/2024	20:12:01.712	7		374.60
			7	374.60
			7	374.60
31/05/2024	20:11:44.997	100		374.65
			100	374.65
			100	374.65
31/05/2024	20:11:23.342	6		374.70
			6	374.70
			6	374.70
31/05/2024	20:10:36.916	5		374.55
			5	374.55
			5	374.55
31/05/2024	20:10:10.628	20		374.55
			20	374.55
			20	374.55
31/05/2024	20:09:19.652	130		374.50
			130	374.50
			130	374.50
31/05/2024	20:08:00.093	2		374.70
			2	374.70
			2	374.70
31/05/2024	20:04:24.070	5		374.70
			5	374.70
			5	374.70
31/05/2024	20:04:20.906	3		374.75
			3	374.75
			3	374.75
31/05/2024	20:04:09.003	15		374.75
			15	374.75
			15	374.75
31/05/2024	20:02:46.158	100		374.65
			100	374.65
			100	374.65
31/05/2024	20:01:48.020	3		374.80
			3	374.80
			3	374.80
31/05/2024	20:01:42.158	10		374.70
			10	374.70
			10	374.70
31/05/2024	20:01:36.511	4		374.75
			4	374.75
			4	374.75
31/05/2024	20:01:00.795	1		374.70
			1	374.70
			1	374.70
31/05/2024	20:00:56.105	4		374.75
			4	374.75
			4	374.75
31/05/2024	20:00:49.733	15		374.75
			15	374.75
			15	374.75
31/05/2024	19:58:42.786	50		374.50
			50	374.50
			50	374.50
31/05/2024	19:58:12.493	50		374.75
			50	374.75
			50	374.75
31/05/2024	19:57:12.432	2		374.70
			2	374.70
			2	374.70
31/05/2024	19:56:53.721	5		374.75
			5	374.75
			5	374.75
31/05/2024	19:55:19.836	15		374.95
			15	374.95
			15	374.95
31/05/2024	19:54:11.387	6		374.60
			6	374.60
			6	374.60
31/05/2024	19:53:42.586	10		374.60
			10	374.60
			10	374.60
31/05/2024	19:52:40.830	110		374.50
			110	374.50
			110	374.50
31/05/2024	19:51:30.301	66		374.55
			66	374.55
			66	374.55
31/05/2024	19:51:07.085	10		374.40
			10	374.40
			10	374.40
31/05/2024	19:50:47.908	19		374.65
			19	374.65
			19	374.65
31/05/2024	19:50:34.496	20		374.70
			20	374.70
			20	374.70
31/05/2024	19:50:26.445	5		374.75
			5	374.75
			5	374.75
31/05/2024	19:50:13.521	10		374.70
			10	374.70
			10	374.70
31/05/2024	19:49:50.971	4		374.70
			4	374.70
			4	374.70
31/05/2024	19:49:41.141	8		374.80
			8	374.80
			8	374.80
31/05/2024	19:49:30.259	15		374.75
			15	374.75
			15	374.75
31/05/2024	19:48:56.522	13		374.70
			13	374.70
			13	374.70
31/05/2024	19:48:38.333	25		374.65
			25	374.65
			25	374.65
31/05/2024	19:47:45.014	6		374.50
			6	374.50
			6	374.50
31/05/2024	19:43:56.976	10		373.85
			10	373.85
			10	373.85
31/05/2024	19:43:46.715	2		373.85
			2	373.85
			2	373.85
31/05/2024	19:43:36.518	25		373.90
			25	373.90
			25	373.90
31/05/2024	19:43:25.416	12		373.80
			12	373.80
			12	373.80
31/05/2024	19:42:43.305	50		373.75
			50	373.75
			50	373.75
31/05/2024	19:42:16.487	40		373.80
			40	373.80
			40	373.80
31/05/2024	19:42:02.306	4		373.85
			4	373.85
			4	373.85
31/05/2024	19:41:55.168	3		373.85
			3	373.85
			3	373.85
31/05/2024	19:41:40.254	20		373.90
			20	373.90
			20	373.90
31/05/2024	19:41:10.700	30		373.70
			30	373.70
			30	373.70
31/05/2024	19:40:52.552	15		373.65
			15	373.65
			15	373.65
31/05/2024	19:40:28.875	3		373.60
			3	373.60
			3	373.60
31/05/2024	19:40:23.228	2		373.85
			2	373.85
			2	373.85
31/05/2024	19:40:18.188	33		373.85
			33	373.85
			33	373.85
31/05/2024	19:40:01.450	4		373.85
			4	373.85
			4	373.85
31/05/2024	19:39:59.998	2		373.85
			2	373.85
			2	373.85
31/05/2024	19:39:49.834	20		373.90
			20	373.90
			20	373.90
31/05/2024	19:39:21.479	5		373.95
			5	373.95
			5	373.95
31/05/2024	19:39:05.294	38		374.00
			2	374.00
			11	374.00
			25	374.00
			38	374.00
31/05/2024	19:38:42.837	1		374.10
			1	374.10
			1	374.10
31/05/2024	19:38:39.409	2		374.10
			2	374.10
			2	374.10
31/05/2024	19:38:14.453	9		374.15
			9	374.15
			9	374.15
31/05/2024	19:38:13.138	35		374.35
			35	374.35
			35	374.35
31/05/2024	19:36:26.989	3		374.35
			3	374.35
			3	374.35
31/05/2024	19:35:45.614	8		374.60
			8	374.60
			8	374.60
31/05/2024	19:34:57.544	20		374.55
			20	374.55
			20	374.55
31/05/2024	19:34:39.472	175		374.55
			175	374.55
			175	374.55
31/05/2024	19:33:32.106	5		374.70
			5	374.70
			5	374.70
31/05/2024	19:33:24.900	10		374.75
			10	374.75
			10	374.75
31/05/2024	19:32:58.770	10		374.90
			10	374.90
			10	374.90
31/05/2024	19:32:33.869	3		374.90
			3	374.90
			3	374.90
31/05/2024	19:32:27.696	15		374.95
			15	374.95
			15	374.95
31/05/2024	19:31:36.243	2		374.80
			2	374.80
			2	374.80
31/05/2024	19:30:47.732	1		374.85
			1	374.85
			1	374.85
31/05/2024	19:29:19.262	10		374.90
			10	374.90
			10	374.90
31/05/2024	19:29:16.356	5		374.90
			5	374.90
			5	374.90
31/05/2024	19:28:33.271	6		374.90
			6	374.90
			6	374.90
31/05/2024	19:27:55.268	3		374.80
			3	374.80
			3	374.80
31/05/2024	19:27:51.450	3		374.85
			3	374.85
			3	374.85
31/05/2024	19:27:25.736	66		374.95
			66	374.95
			66	374.95
31/05/2024	19:26:37.361	55		374.90
			55	374.90
			55	374.90
31/05/2024	19:26:11.702	15		374.90
			15	374.90
			15	374.90
31/05/2024	19:25:56.125	7		374.75
			7	374.75
			7	374.75
31/05/2024	19:25:55.199	10		374.75
			10	374.75
			10	374.75
31/05/2024	19:25:53.762	6		374.75
			6	374.75
			6	374.75
31/05/2024	19:25:53.085	10		374.70
			10	374.70
			10	374.70
31/05/2024	19:25:47.409	8		374.55
			8	374.55
			8	374.55
31/05/2024	19:24:24.257	5		375.00
			5	375.00
			5	375.00
31/05/2024	19:23:15.090	4		375.10
			4	375.10
			4	375.10
31/05/2024	19:23:07.131	3		374.90
			3	374.90
			3	374.90
31/05/2024	19:22:53.895	4		374.95
			4	374.95
			4	374.95
31/05/2024	19:22:19.552	18		374.75
			18	374.75
			18	374.75
31/05/2024	19:22:08.756	3		374.85
			3	374.85
			3	374.85
31/05/2024	19:20:02.169	10		375.05
			10	375.05
			10	375.05
31/05/2024	19:18:34.799	25		374.95
			25	374.95
			25	374.95
31/05/2024	19:18:12.146	2		375.00
			2	375.00
			2	375.00
31/05/2024	19:17:53.445	10		375.10
			10	375.10
			10	375.10
31/05/2024	19:17:02.583	30		375.00
			30	375.00
			30	375.00
31/05/2024	19:16:13.398	43		374.95
			43	374.95
			43	374.95
31/05/2024	19:15:10.227	10		374.95
			10	374.95
			10	374.95
31/05/2024	19:15:01.609	11		374.90
			11	374.90
			11	374.90
31/05/2024	19:14:36.623	25		374.90
			25	374.90
			25	374.90
31/05/2024	19:14:07.058	2		374.80
			2	374.80
			2	374.80
31/05/2024	19:13:38.613	1		374.80
			1	374.80
			1	374.80
31/05/2024	19:13:33.952	10		374.80
			10	374.80
			10	374.80
31/05/2024	19:13:17.936	4		374.85
			4	374.85
			4	374.85
31/05/2024	19:13:00.319	1		374.65
			1	374.65
			1	374.65
31/05/2024	19:12:07.541	15		374.85
			15	374.85
			15	374.85
31/05/2024	19:10:50.710	4		374.35
			4	374.35
			4	374.35
31/05/2024	19:10:36.907	15		374.50
			15	374.50
			15	374.50
31/05/2024	19:10:04.449	20		374.50
			20	374.50
			20	374.50
31/05/2024	19:09:41.066	7		374.50
			7	374.50
			7	374.50
31/05/2024	19:07:51.097	1		374.20
			1	374.20
			1	374.20
31/05/2024	19:07:19.688	10		374.25
			10	374.25
			10	374.25
31/05/2024	19:06:49.796	50		374.40
			50	374.40
			50	374.40
31/05/2024	19:06:19.179	8		374.15
			8	374.15
			8	374.15
31/05/2024	19:04:35.867	8		374.30
			8	374.30
			8	374.30
31/05/2024	19:04:20.133	7		374.40
			7	374.40
			7	374.40
31/05/2024	19:03:52.687	2		374.40
			2	374.40
			2	374.40
31/05/2024	19:02:33.613	100		374.20
			100	374.20
			100	374.20
31/05/2024	19:01:34.703	20		374.20
			20	374.20
			20	374.20
31/05/2024	19:00:52.597	1		374.20
			1	374.20
			1	374.20
31/05/2024	18:59:52.786	7		373.95
			7	373.95
			7	373.95
31/05/2024	18:59:20.994	1		373.75
			1	373.75
			1	373.75
31/05/2024	18:59:03.950	4		373.85
			4	373.85
			4	373.85
31/05/2024	18:59:02.667	3		373.90
			3	373.90
			3	373.90
31/05/2024	18:58:28.607	8		373.95
			8	373.95
			8	373.95
31/05/2024	18:58:10.126	70		373.90
			70	373.90
			70	373.90
31/05/2024	18:56:57.332	1		373.85
			1	373.85
			1	373.85
31/05/2024	18:56:08.562	20		373.85
			20	373.85
			20	373.85
31/05/2024	18:55:50.445	2		373.80
			2	373.80
			2	373.80
31/05/2024	18:55:37.610	5		373.55
			3	373.55
			2	373.55
			5	373.55
31/05/2024	18:55:25.762	15		373.75
			15	373.75
			15	373.75
31/05/2024	18:55:03.885	4		373.80
			4	373.80
			4	373.80
31/05/2024	18:54:53.051	8		373.75
			8	373.75
			8	373.75
31/05/2024	18:54:49.425	1		373.75
			1	373.75
			1	373.75
31/05/2024	18:54:39.606	1		373.75
			1	373.75
			1	373.75
31/05/2024	18:53:52.657	20		373.55
			20	373.55
			20	373.55
31/05/2024	18:53:40.466	4		373.70
			4	373.70
			4	373.70
31/05/2024	18:53:04.845	5		373.80
			5	373.80
			5	373.80
31/05/2024	18:52:54.211	5		373.75
			5	373.75
			5	373.75
31/05/2024	18:51:54.712	3		373.65
			3	373.65
			3	373.65
31/05/2024	18:51:27.947	42		373.70
			42	373.70
			42	373.70
31/05/2024	18:51:04.545	10		373.70
			10	373.70
			10	373.70
31/05/2024	18:50:28.564	5		373.75
			5	373.75
			5	373.75
31/05/2024	18:50:25.816	1		373.75
			1	373.75
			1	373.75
31/05/2024	18:50:03.846	15		373.85
			15	373.85
			15	373.85
31/05/2024	18:49:06.120	2		374.15
			2	374.15
			2	374.15
31/05/2024	18:49:04.933	10		374.15
			10	374.15
			10	374.15
31/05/2024	18:48:29.716	5		374.20
			5	374.20
			5	374.20
31/05/2024	18:48:03.437	33		374.30
			33	374.30
			33	374.30
31/05/2024	18:47:52.858	2		374.25
			2	374.25
			2	374.25
31/05/2024	18:47:34.158	4		374.35
			4	374.35
			4	374.35
31/05/2024	18:46:39.470	2		374.35
			2	374.35
			2	374.35
31/05/2024	18:46:30.034	5		374.35
			5	374.35
			5	374.35
31/05/2024	18:46:11.595	4		374.30
			4	374.30
			4	374.30
31/05/2024	18:46:05.965	50		374.30
			50	374.30
			50	374.30
31/05/2024	18:45:43.754	5		374.20
			5	374.20
			5	374.20
31/05/2024	18:45:17.141	6		374.15
			6	374.15
			6	374.15
31/05/2024	18:45:06.325	1		374.10
			1	374.10
			1	374.10
31/05/2024	18:45:05.003	3		374.15
			3	374.15
			3	374.15
31/05/2024	18:44:29.504	3		374.05
			3	374.05
			3	374.05
31/05/2024	18:44:09.075	3		374.10
			3	374.10
			3	374.10
31/05/2024	18:43:07.410	25		373.95
			25	373.95
			25	373.95
31/05/2024	18:42:46.750	46		374.05
			46	374.05
			46	374.05
31/05/2024	18:42:32.956	5		374.00
			5	374.00
			5	374.00
31/05/2024	18:42:25.582	50		374.00
			50	374.00
			50	374.00
31/05/2024	18:42:06.459	1		373.95
			1	373.95
			1	373.95
31/05/2024	18:41:28.466	10		373.90
			10	373.90
			10	373.90
31/05/2024	18:41:09.666	3		373.90
			3	373.90
			3	373.90
31/05/2024	18:41:05.234	5		373.95
			5	373.95
			5	373.95
31/05/2024	18:40:53.998	5		373.95
			5	373.95
			5	373.95
31/05/2024	18:40:30.257	8		373.90
			8	373.90
			8	373.90
31/05/2024	18:40:02.920	1		373.90
			1	373.90
			1	373.90
31/05/2024	18:37:54.315	6		373.45
			6	373.45
			6	373.45
31/05/2024	18:37:30.707	13		373.30
			13	373.30
			13	373.30
31/05/2024	18:37:26.405	8		373.45
			8	373.45
			8	373.45
31/05/2024	18:37:00.253	30		373.45
			30	373.45
			30	373.45

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

Nvidia Corp.

Bid: 1 010.60
Ask: 1 012.00
Volume: 138 117
-1.19%

Top 5 Turnover

Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice