MSCI Inc. Shares A

127

113

442.30

Date Time Volume Order Volume Price
06/05/2024 21:56:27.340 1   442.30
      1 442.30
      1 442.30
06/05/2024 21:24:18.720 2   439.70
      2 439.70
      2 439.70
06/05/2024 21:16:17.517 2   439.20
      2 439.20
      2 439.20
06/05/2024 21:07:34.986 5   439.40
      5 439.40
      5 439.40
06/05/2024 20:25:22.620 2   442.70
      2 442.70
      2 442.70
06/05/2024 20:07:35.460 4   443.80
      4 443.80
      4 443.80
06/05/2024 20:04:30.357 1   444.40
      1 444.40
      1 444.40
06/05/2024 20:03:56.419 5   444.20
      5 444.20
      5 444.20
06/05/2024 19:59:22.923 22   444.60
      22 444.60
      22 444.60
06/05/2024 19:57:49.532 6   444.50
      6 444.50
      6 444.50
06/05/2024 19:41:53.579 3   444.10
      3 444.10
      3 444.10
06/05/2024 19:30:16.385 3   444.10
      3 444.10
      3 444.10
06/05/2024 19:21:41.503 5   442.50
      5 442.50
      5 442.50
06/05/2024 19:18:02.022 19   442.00
      19 442.00
      19 442.00
06/05/2024 19:16:30.954 3   440.80
      3 440.80
      3 440.80
06/05/2024 19:10:26.363 4   441.30
      4 441.30
      4 441.30
06/05/2024 18:44:46.793 11   439.70
      11 439.70
      11 439.70
06/05/2024 18:40:07.050 100   439.20
      100 439.20
      100 439.20
06/05/2024 18:40:01.866 100   439.20
      100 439.20
      100 439.20
06/05/2024 18:25:00.658 28   440.20
      28 440.20
      28 440.20
06/05/2024 18:07:34.358 1   440.60
      1 440.60
      1 440.60
06/05/2024 18:05:18.242 3   440.90
      3 440.90
      3 440.90
06/05/2024 17:59:38.095 5   440.80
      5 440.80
      5 440.80
06/05/2024 17:49:22.509 14   440.70
      14 440.70
      14 440.70
06/05/2024 17:47:35.818 2   440.40
      2 440.40
      2 440.40
06/05/2024 17:47:26.756 3   440.40
      3 440.40
      3 440.40
06/05/2024 17:46:08.631 32   440.00
      25 440.00
      7 440.00
      32 440.00
06/05/2024 17:44:38.594 3   440.50
      3 440.50
      3 440.50
06/05/2024 17:44:12.570 15   440.10
      15 440.10
      15 440.10
06/05/2024 17:39:37.538 4   442.00
      4 442.00
      4 442.00
06/05/2024 17:32:40.139 6   442.50
      6 442.50
      6 442.50
06/05/2024 17:23:49.104 1   443.60
      1 443.60
      1 443.60
06/05/2024 17:19:02.917 5   444.60
      5 444.60
      5 444.60
06/05/2024 17:18:11.933 5   443.20
      5 443.20
      5 443.20
06/05/2024 17:15:04.987 2   444.20
      2 444.20
      2 444.20
06/05/2024 16:51:49.856 10   444.90
      10 444.90
      10 444.90
06/05/2024 16:48:23.802 2   444.80
      2 444.80
      2 444.80
06/05/2024 16:42:29.245 25   445.80
      25 445.80
      25 445.80
06/05/2024 16:41:28.139 6   445.40
      6 445.40
      6 445.40
06/05/2024 16:40:21.699 12   445.30
      12 445.30
      12 445.30
06/05/2024 16:40:13.840 100   445.30
      100 445.30
      100 445.30
06/05/2024 16:33:21.832 1   444.20
      1 444.20
      1 444.20
06/05/2024 16:26:43.602 5   444.30
      5 444.30
      5 444.30
06/05/2024 16:25:38.626 2   444.00
      2 444.00
      2 444.00
06/05/2024 15:59:42.009 1   440.30
      1 440.30
      1 440.30
06/05/2024 15:49:40.658 16   441.20
      16 441.20
      16 441.20
06/05/2024 15:25:52.279 2   440.00
      2 440.00
      2 440.00
06/05/2024 15:01:18.709 40   437.30
      40 437.30
      40 437.30
06/05/2024 14:55:10.738 22   437.40
      22 437.40
      22 437.40
06/05/2024 14:42:51.972 10   437.30
      10 437.30
      10 437.30
06/05/2024 14:35:05.443 1   437.40
      1 437.40
      1 437.40
06/05/2024 14:33:19.738 1   437.50
      1 437.50
      1 437.50
06/05/2024 14:30:18.641 47   437.10
      47 437.10
      47 437.10
06/05/2024 14:30:14.753 40   437.10
      40 437.10
      40 437.10
06/05/2024 14:28:03.060 1   437.00
      1 437.00
      1 437.00
06/05/2024 14:23:53.951 1   437.00
      1 437.00
      1 437.00
06/05/2024 14:22:07.128 2   437.00
      2 437.00
      2 437.00
06/05/2024 14:14:34.905 5   436.90
      5 436.90
      5 436.90
06/05/2024 14:10:58.597 40   436.50
      40 436.50
      40 436.50
06/05/2024 14:09:40.845 40   436.50
      40 436.50
      40 436.50
06/05/2024 14:03:14.600 2   436.70
      2 436.70
      2 436.70
06/05/2024 14:01:56.136 1   436.70
      1 436.70
      1 436.70
06/05/2024 13:56:49.977 3   436.60
      3 436.60
      3 436.60
06/05/2024 13:47:28.102 40   436.60
      40 436.60
      40 436.60
06/05/2024 13:44:50.015 2   436.60
      2 436.60
      2 436.60
06/05/2024 13:44:29.289 40   436.60
      40 436.60
      40 436.60
06/05/2024 13:23:50.570 2   436.60
      2 436.60
      2 436.60
06/05/2024 13:23:37.009 5   436.60
      5 436.60
      5 436.60
06/05/2024 13:21:24.209 4   436.60
      4 436.60
      4 436.60
06/05/2024 13:16:06.888 4   436.60
      4 436.60
      4 436.60
06/05/2024 13:09:29.867 1   436.10
      1 436.10
      1 436.10
06/05/2024 12:48:35.477 2   436.10
      2 436.10
      2 436.10
06/05/2024 12:43:21.380 20   436.40
      20 436.40
      20 436.40
06/05/2024 12:24:15.237 6   436.30
      6 436.30
      6 436.30
06/05/2024 12:08:49.371 5   436.30
      5 436.30
      5 436.30
06/05/2024 11:58:34.359 7   436.20
      7 436.20
      7 436.20
06/05/2024 11:57:54.815 4   436.20
      4 436.20
      4 436.20
06/05/2024 11:48:22.522 1   436.20
      1 436.20
      1 436.20
06/05/2024 11:32:27.237 2   435.10
      2 435.10
      2 435.10
06/05/2024 11:27:28.594 6   436.20
      6 436.20
      6 436.20
06/05/2024 11:13:34.397 7   436.00
      7 436.00
      7 436.00
06/05/2024 11:12:46.239 3   436.00
      3 436.00
      3 436.00
06/05/2024 11:06:58.085 1   435.90
      1 435.90
      1 435.90
06/05/2024 11:00:55.867 2   435.90
      2 435.90
      2 435.90
06/05/2024 10:56:00.227 9   435.90
      9 435.90
      9 435.90
06/05/2024 10:17:18.489 4   435.60
      4 435.60
      4 435.60
06/05/2024 10:04:58.177 15   434.10
      15 434.10
      15 434.10
06/05/2024 10:02:08.133 26   434.10
      26 434.10
      26 434.10
06/05/2024 10:01:26.685 5   435.90
      5 435.90
      5 435.90
06/05/2024 09:57:29.053 4   435.70
      4 435.70
      4 435.70
06/05/2024 09:50:42.571 8   435.00
      8 435.00
      8 435.00
06/05/2024 09:50:20.499 2   435.80
      2 435.80
      2 435.80
06/05/2024 09:42:10.481 8   435.80
      8 435.80
      8 435.80
06/05/2024 09:40:42.274 14   435.80
      14 435.80
      14 435.80
06/05/2024 09:33:44.819 12   435.70
      12 435.70
      12 435.70
06/05/2024 09:32:13.329 10   435.80
      10 435.80
      10 435.80
06/05/2024 09:24:22.130 2   435.70
      2 435.70
      2 435.70
06/05/2024 09:22:01.629 10   434.10
      10 434.10
      10 434.10
06/05/2024 09:11:43.939 6   436.10
      6 436.10
      6 436.10
06/05/2024 09:10:34.043 12   436.10
      12 436.10
      12 436.10
06/05/2024 09:06:32.433 2   434.10
      2 434.10
      2 434.10
06/05/2024 09:05:40.797 2   434.10
      2 434.10
      2 434.10
06/05/2024 08:59:42.727 1   434.20
      1 434.20
      1 434.20
06/05/2024 08:55:55.852 7   435.70
      7 435.70
      7 435.70
06/05/2024 08:55:05.284 10   435.70
      10 435.70
      10 435.70
06/05/2024 08:27:44.941 3   435.70
      3 435.70
      3 435.70
06/05/2024 08:21:12.010 2   435.50
      2 435.50
      2 435.50
06/05/2024 08:11:02.701 2   433.60
      2 433.60
      2 433.60
06/05/2024 08:10:58.892 27   433.60
      27 433.60
      13 433.60
      5 433.60
      6 433.60
      1 433.60
      2 433.60
06/05/2024 08:04:32.919 1   435.50
      1 435.50
      1 435.50
06/05/2024 08:03:41.960 2   435.50
      2 435.50
      2 435.50
06/05/2024 08:02:53.589 4   435.40
      4 435.40
      4 435.40
06/05/2024 08:00:11.471 26   435.40
      3 435.40
      2 435.40
      1 435.40
      3 435.40
      4 435.40
      4 435.40
      4 435.40
      5 435.40
      2 435.40
      8 435.40
      4 435.40
      12 435.40
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)