Tradegate Exchange

Microsoft Corp.

913

873

388.90

Date	Time	Volume	Order Volume	Price
13/09/2024	21:59:35.652	10		388.90
			10	388.90
			10	388.90
13/09/2024	21:58:00.377	5		389.00
			5	389.00
			5	389.00
13/09/2024	21:56:40.845	10		389.15
			10	389.15
			10	389.15
13/09/2024	21:54:37.052	10		389.00
			10	389.00
			10	389.00
13/09/2024	21:54:26.876	8		389.00
			8	389.00
			8	389.00
13/09/2024	21:53:04.081	1		389.15
			1	389.15
			1	389.15
13/09/2024	21:45:11.758	76		389.15
			76	389.15
			76	389.15
13/09/2024	21:37:03.412	1		388.90
			1	388.90
			1	388.90
13/09/2024	21:35:48.113	3		388.95
			3	388.95
			3	388.95
13/09/2024	21:32:37.660	15		388.65
			15	388.65
			15	388.65
13/09/2024	21:31:45.874	2		388.65
			2	388.65
			2	388.65
13/09/2024	21:30:49.212	1		388.80
			1	388.80
			1	388.80
13/09/2024	21:23:47.514	2		388.70
			2	388.70
			2	388.70
13/09/2024	21:23:36.518	5		388.75
			5	388.75
			5	388.75
13/09/2024	21:22:37.009	10		388.80
			10	388.80
			10	388.80
13/09/2024	21:22:13.517	7		388.75
			7	388.75
			7	388.75
13/09/2024	21:22:00.241	1		388.70
			1	388.70
			1	388.70
13/09/2024	21:21:52.994	236		388.55
			236	388.55
			236	388.55
13/09/2024	21:21:48.680	12		388.70
			12	388.70
			12	388.70
13/09/2024	21:20:48.417	5		388.90
			5	388.90
			5	388.90
13/09/2024	21:19:44.122	2		388.85
			2	388.85
			2	388.85
13/09/2024	21:19:08.262	1		388.90
			1	388.90
			1	388.90
13/09/2024	21:18:16.056	236		388.75
			236	388.75
			236	388.75
13/09/2024	21:17:08.003	6		388.55
			6	388.55
			6	388.55
13/09/2024	21:17:03.252	10		388.70
			10	388.70
			10	388.70
13/09/2024	21:16:58.411	8		388.60
			8	388.60
			8	388.60
13/09/2024	21:15:21.416	8		388.40
			8	388.40
			8	388.40
13/09/2024	21:13:31.289	1		388.45
			1	388.45
			1	388.45
13/09/2024	21:03:44.765	10		388.40
			10	388.40
			10	388.40
13/09/2024	21:01:08.046	13		388.30
			13	388.30
			13	388.30
13/09/2024	21:00:11.673	5		388.25
			5	388.25
			5	388.25
13/09/2024	20:58:28.440	1		388.15
			1	388.15
			1	388.15
13/09/2024	20:54:43.858	4		388.10
			4	388.10
			4	388.10
13/09/2024	20:51:27.037	10		387.85
			10	387.85
			10	387.85
13/09/2024	20:46:52.234	3		388.10
			3	388.10
			3	388.10
13/09/2024	20:45:47.671	3		388.20
			3	388.20
			3	388.20
13/09/2024	20:45:25.062	30		388.20
			30	388.20
			30	388.20
13/09/2024	20:44:09.718	20		388.05
			20	388.05
			20	388.05
13/09/2024	20:43:46.183	41		387.85
			41	387.85
			41	387.85
13/09/2024	20:39:53.385	30		388.35
			30	388.35
			30	388.35
13/09/2024	20:37:14.440	1		388.10
			1	388.10
			1	388.10
13/09/2024	20:35:53.321	30		388.10
			30	388.10
			30	388.10
13/09/2024	20:34:37.689	13		388.35
			13	388.35
			13	388.35
13/09/2024	20:33:29.023	30		388.30
			30	388.30
			30	388.30
13/09/2024	20:31:11.939	30		388.40
			30	388.40
			30	388.40
13/09/2024	20:30:55.783	51		388.50
			51	388.50
			51	388.50
13/09/2024	20:30:37.952	6		388.45
			6	388.45
			6	388.45
13/09/2024	20:30:13.281	6		388.45
			6	388.45
			6	388.45
13/09/2024	20:29:50.585	1		388.25
			1	388.25
			1	388.25
13/09/2024	20:29:05.864	2		388.45
			2	388.45
			2	388.45
13/09/2024	20:24:40.616	8		388.65
			8	388.65
			8	388.65
13/09/2024	20:24:28.619	90		388.65
			90	388.65
			90	388.65
13/09/2024	20:23:04.338	4		388.65
			4	388.65
			4	388.65
13/09/2024	20:21:27.861	29		388.90
			29	388.90
			29	388.90
13/09/2024	20:21:11.566	1		388.85
			1	388.85
			1	388.85
13/09/2024	20:19:59.408	5		388.85
			5	388.85
			5	388.85
13/09/2024	20:17:00.078	2		388.80
			2	388.80
			2	388.80
13/09/2024	20:16:56.100	1		388.75
			1	388.75
			1	388.75
13/09/2024	20:12:17.679	20		388.70
			20	388.70
			20	388.70
13/09/2024	20:12:01.726	8		389.10
			8	389.10
			8	389.10
13/09/2024	20:11:03.030	25		389.25
			25	389.25
			25	389.25
13/09/2024	20:07:19.786	1		389.00
			1	389.00
			1	389.00
13/09/2024	20:06:37.991	4		389.10
			4	389.10
			4	389.10
13/09/2024	20:04:52.870	3		389.00
			3	389.00
			3	389.00
13/09/2024	20:04:22.279	1		389.25
			1	389.25
			1	389.25
13/09/2024	20:03:29.140	2		389.15
			2	389.15
			2	389.15
13/09/2024	20:03:20.253	6		389.20
			6	389.20
			6	389.20
13/09/2024	20:02:42.259	4		389.05
			4	389.05
			4	389.05
13/09/2024	20:00:31.197	3		389.10
			3	389.10
			3	389.10
13/09/2024	19:59:54.631	10		389.00
			10	389.00
			10	389.00
13/09/2024	19:58:54.146	5		389.10
			5	389.10
			5	389.10
13/09/2024	19:55:30.229	5		389.10
			5	389.10
			5	389.10
13/09/2024	19:54:29.866	5		389.35
			5	389.35
			5	389.35
13/09/2024	19:53:39.892	10		389.60
			10	389.60
			10	389.60
13/09/2024	19:52:53.762	11		389.45
			11	389.45
			11	389.45
13/09/2024	19:52:35.316	20		389.40
			20	389.40
			20	389.40
13/09/2024	19:52:06.222	3		389.40
			3	389.40
			3	389.40
13/09/2024	19:49:56.637	1		389.00
			1	389.00
			1	389.00
13/09/2024	19:49:23.517	6		389.00
			6	389.00
			6	389.00
13/09/2024	19:46:31.494	200		388.95
			200	388.95
			200	388.95
13/09/2024	19:46:18.607	40		388.90
			40	388.90
			40	388.90
13/09/2024	19:43:35.893	2		388.60
			2	388.60
			2	388.60
13/09/2024	19:42:55.235	236		388.45
			236	388.45
			236	388.45
13/09/2024	19:40:34.487	5		389.05
			5	389.05
			5	389.05
13/09/2024	19:40:07.483	236		389.05
			236	389.05
			236	389.05
13/09/2024	19:38:21.256	4		388.90
			4	388.90
			4	388.90
13/09/2024	19:37:52.997	68		388.60
			68	388.60
			68	388.60
13/09/2024	19:37:30.887	2		388.70
			2	388.70
			2	388.70
13/09/2024	19:35:17.433	20		388.85
			20	388.85
			20	388.85
13/09/2024	19:34:45.603	24		388.70
			24	388.70
			24	388.70
13/09/2024	19:34:20.579	226		388.75
			226	388.75
			226	388.75
13/09/2024	19:33:14.687	14		388.95
			14	388.95
			14	388.95
13/09/2024	19:30:52.397	5		389.20
			5	389.20
			5	389.20
13/09/2024	19:28:54.796	1		389.25
			1	389.25
			1	389.25
13/09/2024	19:26:02.917	12		389.00
			12	389.00
			12	389.00
13/09/2024	19:24:18.837	5		389.00
			5	389.00
			5	389.00
13/09/2024	19:23:54.537	1		389.25
			1	389.25
			1	389.25
13/09/2024	19:23:24.283	11		389.15
			11	389.15
			11	389.15
13/09/2024	19:22:36.788	1		389.15
			1	389.15
			1	389.15
13/09/2024	19:22:32.708	12		389.20
			12	389.20
			12	389.20
13/09/2024	19:22:09.336	4		389.35
			4	389.35
			4	389.35
13/09/2024	19:21:58.698	4		389.25
			4	389.25
			4	389.25
13/09/2024	19:21:39.473	1		389.30
			1	389.30
			1	389.30
13/09/2024	19:21:07.677	30		389.30
			30	389.30
			30	389.30
13/09/2024	19:20:54.714	10		389.10
			10	389.10
			10	389.10
13/09/2024	19:20:29.809	5		389.15
			5	389.15
			5	389.15
13/09/2024	19:20:29.574	3		389.00
			3	389.00
			3	389.00
13/09/2024	19:19:06.153	10		388.95
			10	388.95
			10	388.95
13/09/2024	19:17:30.364	5		388.95
			5	388.95
			5	388.95
13/09/2024	19:16:41.931	7		388.95
			7	388.95
			7	388.95
13/09/2024	19:16:32.969	56		388.85
			56	388.85
			56	388.85
13/09/2024	19:15:20.048	3		388.70
			3	388.70
			3	388.70
13/09/2024	19:09:56.502	2		388.50
			2	388.50
			2	388.50
13/09/2024	19:09:54.793	50		388.50
			50	388.50
			50	388.50
13/09/2024	19:09:51.602	30		388.35
			30	388.35
			30	388.35
13/09/2024	19:06:39.496	236		388.50
			36	388.50
			236	388.50
			200	388.50
13/09/2024	19:05:52.585	10		388.45
			10	388.45
			10	388.45
13/09/2024	19:05:46.598	10		388.40
			10	388.40
			10	388.40
13/09/2024	19:05:35.646	1		388.35
			1	388.35
			1	388.35
13/09/2024	19:05:32.961	7		388.45
			7	388.45
			7	388.45
13/09/2024	19:03:44.006	50		388.40
			50	388.40
			50	388.40
13/09/2024	19:02:50.551	3		388.30
			3	388.30
			3	388.30
13/09/2024	19:02:04.003	15		388.40
			15	388.40
			15	388.40
13/09/2024	19:01:42.108	64		388.30
			64	388.30
			64	388.30
13/09/2024	19:01:10.069	8		388.10
			8	388.10
			8	388.10
13/09/2024	18:59:18.171	77		388.00
			77	388.00
			4	388.00
			65	388.00
			8	388.00
13/09/2024	18:58:03.516	9		387.80
			9	387.80
			9	387.80
13/09/2024	18:55:08.272	5		387.65
			5	387.65
			5	387.65
13/09/2024	18:53:28.424	10		387.55
			10	387.55
			10	387.55
13/09/2024	18:52:11.501	200		387.55
			200	387.55
			200	387.55
13/09/2024	18:52:00.476	185		387.50
			185	387.50
			185	387.50
13/09/2024	18:51:48.345	14		387.40
			14	387.40
			14	387.40
13/09/2024	18:49:17.053	25		387.25
			25	387.25
			25	387.25
13/09/2024	18:49:13.071	15		387.05
			15	387.05
			15	387.05
13/09/2024	18:47:32.949	1		387.20
			1	387.20
			1	387.20
13/09/2024	18:46:01.729	6		387.20
			6	387.20
			6	387.20
13/09/2024	18:45:22.410	6		387.35
			6	387.35
			6	387.35
13/09/2024	18:45:04.116	5		387.35
			5	387.35
			5	387.35
13/09/2024	18:44:46.132	7		387.25
			7	387.25
			7	387.25
13/09/2024	18:42:50.124	6		387.35
			6	387.35
			6	387.35
13/09/2024	18:41:36.796	3		387.45
			3	387.45
			3	387.45
13/09/2024	18:39:53.562	2		387.45
			2	387.45
			2	387.45
13/09/2024	18:38:16.968	2		387.20
			2	387.20
			2	387.20
13/09/2024	18:37:53.318	7		387.20
			7	387.20
			7	387.20
13/09/2024	18:37:32.382	22		387.10
			22	387.10
			22	387.10
13/09/2024	18:35:36.061	50		387.10
			50	387.10
			50	387.10
13/09/2024	18:31:23.688	10		387.10
			10	387.10
			10	387.10
13/09/2024	18:31:16.674	5		387.00
			5	387.00
			5	387.00
13/09/2024	18:31:04.056	40		386.90
			40	386.90
			40	386.90
13/09/2024	18:30:37.074	52		386.85
			52	386.85
			52	386.85
13/09/2024	18:29:51.612	10		386.65
			10	386.65
			10	386.65
13/09/2024	18:24:15.418	3		386.85
			3	386.85
			3	386.85
13/09/2024	18:23:10.469	4		386.60
			4	386.60
			4	386.60
13/09/2024	18:21:38.634	4		386.75
			4	386.75
			4	386.75
13/09/2024	18:21:02.438	7		386.80
			7	386.80
			7	386.80
13/09/2024	18:18:00.941	5		386.50
			5	386.50
			5	386.50
13/09/2024	18:16:48.673	1		386.45
			1	386.45
			1	386.45
13/09/2024	18:16:44.776	2		386.60
			2	386.60
			2	386.60
13/09/2024	18:16:43.032	12		386.65
			12	386.65
			12	386.65
13/09/2024	18:16:16.853	10		386.50
			10	386.50
			10	386.50
13/09/2024	18:13:32.927	4		387.30
			4	387.30
			4	387.30
13/09/2024	18:11:26.163	10		387.20
			10	387.20
			10	387.20
13/09/2024	18:11:21.774	25		387.20
			25	387.20
			25	387.20
13/09/2024	18:10:29.707	2		386.90
			2	386.90
			2	386.90
13/09/2024	18:09:20.944	2		387.20
			2	387.20
			2	387.20
13/09/2024	18:07:46.413	3		387.35
			3	387.35
			3	387.35
13/09/2024	18:06:21.786	10		387.40
			10	387.40
			10	387.40
13/09/2024	18:05:19.043	5		387.50
			5	387.50
			5	387.50
13/09/2024	18:02:35.521	20		387.45
			20	387.45
			20	387.45
13/09/2024	18:02:23.034	21		387.45
			21	387.45
			21	387.45
13/09/2024	18:02:06.024	14		387.50
			14	387.50
			14	387.50
13/09/2024	18:01:40.965	11		387.30
			11	387.30
			11	387.30
13/09/2024	18:01:10.184	3		387.10
			3	387.10
			3	387.10
13/09/2024	18:01:06.006	3		387.25
			3	387.25
			3	387.25
13/09/2024	18:00:53.942	132		387.20
			132	387.20
			132	387.20
13/09/2024	18:00:29.632	45		387.20
			45	387.20
			45	387.20
13/09/2024	17:59:31.499	13		387.25
			13	387.25
			13	387.25
13/09/2024	17:59:30.489	160		387.25
			160	387.25
			160	387.25
13/09/2024	17:58:36.179	90		387.15
			90	387.15
			90	387.15
13/09/2024	17:57:25.226	13		387.10
			13	387.10
			13	387.10
13/09/2024	17:55:30.551	33		387.20
			33	387.20
			33	387.20
13/09/2024	17:55:28.835	6		387.20
			6	387.20
			6	387.20
13/09/2024	17:55:06.283	12		387.10
			12	387.10
			12	387.10
13/09/2024	17:55:02.465	100		387.20
			100	387.20
			100	387.20
13/09/2024	17:54:04.795	4		387.15
			4	387.15
			4	387.15
13/09/2024	17:52:53.285	170		387.00
			170	387.00
			170	387.00
13/09/2024	17:52:49.359	66		387.00
			66	387.00
			66	387.00
13/09/2024	17:52:23.302	10		387.15
			10	387.15
			10	387.15
13/09/2024	17:50:52.064	1		387.05
			1	387.05
			1	387.05
13/09/2024	17:50:40.934	9		387.00
			9	387.00
			9	387.00
13/09/2024	17:49:11.911	1		387.05
			1	387.05
			1	387.05
13/09/2024	17:49:06.629	200		387.25
			200	387.25
			187	387.25
			13	387.25
13/09/2024	17:48:56.811	10		387.10
			10	387.10
			10	387.10
13/09/2024	17:48:09.927	15		387.10
			15	387.10
			15	387.10
13/09/2024	17:47:59.321	2		387.15
			2	387.15
			2	387.15
13/09/2024	17:46:12.016	5		387.15
			5	387.15
			5	387.15
13/09/2024	17:46:11.806	18		387.00
			2	387.00
			6	387.00
			18	387.00
			10	387.00
13/09/2024	17:46:04.750	6		386.95
			6	386.95
			6	386.95
13/09/2024	17:46:03.696	10		386.95
			10	386.95
			10	386.95
13/09/2024	17:44:38.369	5		386.95
			5	386.95
			5	386.95
13/09/2024	17:44:16.114	62		386.75
			62	386.75
			62	386.75
13/09/2024	17:43:35.311	8		386.80
			8	386.80
			8	386.80
13/09/2024	17:42:48.493	35		386.90
			35	386.90
			35	386.90
13/09/2024	17:41:07.164	50		386.90
			50	386.90
			50	386.90
13/09/2024	17:39:36.391	6		386.60
			6	386.60
			6	386.60
13/09/2024	17:38:43.682	65		386.40
			65	386.40
			65	386.40
13/09/2024	17:38:39.466	8		386.25
			8	386.25
			8	386.25
13/09/2024	17:38:31.393	45		386.30
			45	386.30
			45	386.30
13/09/2024	17:34:43.272	5		386.95
			5	386.95
			5	386.95
13/09/2024	17:34:32.405	100		386.80
			100	386.80
			100	386.80
13/09/2024	17:34:25.548	26		386.95
			26	386.95
			26	386.95
13/09/2024	17:34:17.761	2		386.95
			2	386.95
			2	386.95
13/09/2024	17:34:15.871	2		386.95
			2	386.95
			2	386.95
13/09/2024	17:32:56.489	7		386.85
			7	386.85
			7	386.85
13/09/2024	17:32:52.278	10		386.70
			10	386.70
			10	386.70
13/09/2024	17:30:46.959	7		386.30
			7	386.30
			7	386.30
13/09/2024	17:30:14.996	25		386.50
			25	386.50
			25	386.50
13/09/2024	17:29:50.763	5		386.55
			5	386.55
			5	386.55
13/09/2024	17:29:34.449	4		386.50
			4	386.50
			4	386.50
13/09/2024	17:29:05.206	5		386.55
			5	386.55
			5	386.55
13/09/2024	17:27:05.496	2		386.70
			2	386.70
			2	386.70
13/09/2024	17:27:03.891	35		386.70
			35	386.70
			35	386.70
13/09/2024	17:27:01.889	5		386.80
			5	386.80
			5	386.80
13/09/2024	17:26:23.881	3		386.80
			3	386.80
			3	386.80
13/09/2024	17:26:06.836	150		386.65
			150	386.65
			150	386.65
13/09/2024	17:25:59.190	5		386.75
			5	386.75
			5	386.75
13/09/2024	17:25:54.248	93		386.75
			93	386.75
			93	386.75
13/09/2024	17:25:14.365	3		386.80
			3	386.80
			3	386.80
13/09/2024	17:25:10.988	73		386.70
			73	386.70
			73	386.70
13/09/2024	17:25:04.494	1		386.65
			1	386.65
			1	386.65
13/09/2024	17:24:48.568	32		386.65
			32	386.65
			32	386.65
13/09/2024	17:24:37.451	10		386.75
			10	386.75
			10	386.75
13/09/2024	17:23:10.302	20		386.70
			20	386.70
			20	386.70
13/09/2024	17:23:01.009	1		386.75
			1	386.75
			1	386.75
13/09/2024	17:22:03.416	1		386.85
			1	386.85
			1	386.85
13/09/2024	17:21:29.512	60		386.70
			60	386.70
			60	386.70
13/09/2024	17:20:57.968	100		386.60
			100	386.60
			100	386.60
13/09/2024	17:20:37.945	300		386.45
			300	386.45
			300	386.45
13/09/2024	17:19:48.999	100		386.60
			100	386.60
			100	386.60
13/09/2024	17:19:46.305	10		386.60
			10	386.60
			10	386.60
13/09/2024	17:18:37.081	51		386.65
			51	386.65
			51	386.65
13/09/2024	17:17:19.327	2		386.65
			2	386.65
			2	386.65
13/09/2024	17:17:17.832	10		386.65
			10	386.65
			10	386.65
13/09/2024	17:16:18.356	5		386.65
			5	386.65
			5	386.65
13/09/2024	17:12:19.331	16		386.75
			16	386.75
			16	386.75
13/09/2024	17:10:39.939	15		386.60
			15	386.60
			15	386.60
13/09/2024	17:10:25.005	245		386.65
			245	386.65
			245	386.65
13/09/2024	17:09:56.431	3		386.75
			3	386.75
			3	386.75
13/09/2024	17:09:26.951	10		386.70
			10	386.70
			10	386.70
13/09/2024	17:07:02.057	1		386.65
			1	386.65
			1	386.65
13/09/2024	17:06:23.206	5		386.70
			5	386.70
			5	386.70
13/09/2024	17:05:47.704	15		386.85
			15	386.85
			15	386.85
13/09/2024	17:05:45.707	100		386.75
			100	386.75
			100	386.75
13/09/2024	17:05:27.546	10		386.85
			10	386.85
			10	386.85
13/09/2024	17:05:27.163	1		386.75
			1	386.75
			1	386.75
13/09/2024	17:05:24.837	10		386.85
			10	386.85
			10	386.85
13/09/2024	17:04:10.245	62		386.65
			62	386.65
			62	386.65
13/09/2024	17:04:09.454	46		386.75
			46	386.75
			46	386.75
13/09/2024	17:03:53.190	5		386.85
			5	386.85
			5	386.85
13/09/2024	17:03:43.717	5		386.80
			5	386.80
			5	386.80
13/09/2024	17:03:33.951	30		386.65
			30	386.65
			30	386.65
13/09/2024	17:03:22.544	1		386.75
			1	386.75
			1	386.75
13/09/2024	17:02:36.966	120		386.55
			120	386.55
			120	386.55
13/09/2024	17:02:24.649	10		386.55
			10	386.55
			10	386.55
13/09/2024	17:01:32.681	8		386.55
			8	386.55
			8	386.55
13/09/2024	17:01:26.508	1		386.65
			1	386.65
			1	386.65
13/09/2024	17:00:02.385	5		386.50
			5	386.50
			5	386.50
13/09/2024	16:58:54.066	25		386.20
			25	386.20
			25	386.20
13/09/2024	16:58:41.894	25		386.00
			25	386.00
			25	386.00
13/09/2024	16:58:41.863	3		386.00
			3	386.00
			3	386.00
13/09/2024	16:58:05.673	5		386.20
			5	386.20
			5	386.20
13/09/2024	16:57:47.000	50		386.60
			50	386.60
			50	386.60
13/09/2024	16:57:35.647	20		386.60
			20	386.60
			20	386.60
13/09/2024	16:56:40.860	61		386.55
			61	386.55
			61	386.55
13/09/2024	16:56:29.832	100		386.55
			100	386.55
			100	386.55
13/09/2024	16:55:10.680	15		386.65
			15	386.65
			15	386.65
13/09/2024	16:55:09.873	13		386.60
			13	386.60
			13	386.60
13/09/2024	16:54:44.837	4		386.55
			4	386.55
			4	386.55
13/09/2024	16:51:42.292	12		386.40
			12	386.40
			12	386.40
13/09/2024	16:51:07.771	4		386.60
			4	386.60
			4	386.60
13/09/2024	16:49:56.975	3		386.40
			3	386.40
			3	386.40
13/09/2024	16:48:36.734	20		386.25
			20	386.25
			20	386.25
13/09/2024	16:47:28.515	12		386.50
			12	386.50
			12	386.50
13/09/2024	16:47:02.597	10		386.70
			10	386.70
			10	386.70
13/09/2024	16:45:29.322	5		386.55
			5	386.55
			5	386.55
13/09/2024	16:43:09.586	13		386.20
			13	386.20
			13	386.20
13/09/2024	16:41:36.956	25		386.20
			25	386.20
			25	386.20
13/09/2024	16:41:25.215	45		386.30
			45	386.30
			45	386.30
13/09/2024	16:40:00.274	15		385.80
			15	385.80
			15	385.80
13/09/2024	16:39:46.567	1		385.75
			1	385.75
			1	385.75
13/09/2024	16:39:24.539	10		385.85
			10	385.85
			10	385.85
13/09/2024	16:38:41.440	32		385.60
			32	385.60
			32	385.60
13/09/2024	16:38:36.179	20		385.70
			20	385.70
			20	385.70
13/09/2024	16:37:56.475	14		385.80
			14	385.80
			14	385.80
13/09/2024	16:37:36.108	5		385.70
			5	385.70
			5	385.70
13/09/2024	16:34:56.378	130		385.50
			130	385.50
			130	385.50
13/09/2024	16:34:24.887	30		385.15
			30	385.15
			30	385.15
13/09/2024	16:33:03.680	10		385.35
			10	385.35
			10	385.35
13/09/2024	16:31:57.084	2		385.15
			2	385.15
			2	385.15
13/09/2024	16:31:31.861	6		385.00
			6	385.00
			6	385.00
13/09/2024	16:31:00.724	73		384.70
			73	384.70
			73	384.70
13/09/2024	16:30:15.082	40		384.75
			40	384.75
			40	384.75
13/09/2024	16:28:58.370	6		385.55
			6	385.55
			6	385.55
13/09/2024	16:28:34.582	10		385.35
			10	385.35
			10	385.35
13/09/2024	16:27:48.902	10		385.20
			10	385.20
			10	385.20
13/09/2024	16:26:40.975	50		385.85
			50	385.85
			50	385.85
13/09/2024	16:25:00.621	322		386.00
			322	386.00
			7	386.00
			315	386.00
13/09/2024	16:24:43.387	125		385.75
			125	385.75
			125	385.75
13/09/2024	16:24:18.136	10		385.75
			10	385.75
			10	385.75
13/09/2024	16:24:16.203	60		385.75
			60	385.75
			60	385.75
13/09/2024	16:24:04.783	7		385.80
			7	385.80
			7	385.80
13/09/2024	16:23:19.593	100		385.95
			100	385.95
			100	385.95
13/09/2024	16:22:07.360	25		385.95
			25	385.95
			25	385.95
13/09/2024	16:20:20.823	5		385.85
			5	385.85
			5	385.85
13/09/2024	16:19:21.163	32		385.50
			32	385.50
			32	385.50
13/09/2024	16:16:42.447	20		385.30
			20	385.30
			20	385.30
13/09/2024	16:16:32.978	10		385.50
			10	385.50
			10	385.50
13/09/2024	16:14:27.461	1		385.45
			1	385.45
			1	385.45
13/09/2024	16:13:58.320	31		385.35
			31	385.35
			31	385.35
13/09/2024	16:13:22.116	5		385.45
			5	385.45
			5	385.45
13/09/2024	16:12:46.193	10		385.85
			10	385.85
			10	385.85
13/09/2024	16:09:58.252	1		385.65
			1	385.65
			1	385.65
13/09/2024	16:08:51.009	40		385.50
			40	385.50
			40	385.50
13/09/2024	16:08:43.252	1		385.30
			1	385.30
			1	385.30
13/09/2024	16:04:20.495	35		385.20
			35	385.20
			35	385.20
13/09/2024	16:04:08.109	15		385.00
			15	385.00
			15	385.00
13/09/2024	16:04:07.672	120		385.00
			120	385.00
			120	385.00
13/09/2024	16:03:44.234	20		384.80
			20	384.80
			20	384.80
13/09/2024	16:03:28.339	6		385.10
			6	385.10
			6	385.10
13/09/2024	16:00:40.113	492		384.70
			492	384.70
			492	384.70
13/09/2024	16:00:01.427	1		385.55
			1	385.55
			1	385.55

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

Siemens Energy AG

Bid: 28.97 / Ask: 29.10
Volume: 1 548 429
+8.58%

Top 5 Turnover

Realtime Quotes
Last Update:
13/09/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice