Tradegate Exchange

Microsoft Corp.

1976

1652

308.50

Date	Time	Volume	Order Volume	Price
30/05/2023	21:59:24.957	5		308.50
			5	308.50
			5	308.50
30/05/2023	21:58:52.584	20		308.40
			20	308.40
			20	308.40
30/05/2023	21:58:04.040	4		308.45
			4	308.45
			4	308.45
30/05/2023	21:57:33.117	3		308.35
			3	308.35
			3	308.35
30/05/2023	21:56:36.825	1		308.30
			1	308.30
			1	308.30
30/05/2023	21:55:58.259	2		308.20
			2	308.20
			2	308.20
30/05/2023	21:55:43.208	7		308.30
			7	308.30
			7	308.30
30/05/2023	21:54:43.571	20		308.50
			20	308.50
			20	308.50
30/05/2023	21:54:40.461	500		308.50
			500	308.50
			500	308.50
30/05/2023	21:54:14.749	500		308.50
			480	308.50
			500	308.50
			20	308.50
30/05/2023	21:52:52.216	3		308.80
			3	308.80
			3	308.80
30/05/2023	21:51:58.311	25		308.85
			25	308.85
			25	308.85
30/05/2023	21:50:20.341	15		309.15
			15	309.15
			15	309.15
30/05/2023	21:50:05.557	10		309.05
			10	309.05
			10	309.05
30/05/2023	21:50:03.425	10		309.10
			10	309.10
			10	309.10
30/05/2023	21:48:24.370	15		309.00
			15	309.00
			15	309.00
30/05/2023	21:47:40.960	48		309.30
			48	309.30
			48	309.30
30/05/2023	21:46:21.912	17		309.30
			17	309.30
			17	309.30
30/05/2023	21:45:46.228	4		309.45
			4	309.45
			4	309.45
30/05/2023	21:43:32.335	1		309.45
			1	309.45
			1	309.45
30/05/2023	21:43:31.525	7		309.45
			7	309.45
			7	309.45
30/05/2023	21:43:16.971	12		309.60
			12	309.60
			12	309.60
30/05/2023	21:41:45.007	3		309.80
			3	309.80
			3	309.80
30/05/2023	21:38:53.511	5		310.00
			5	310.00
			5	310.00
30/05/2023	21:38:44.239	20		310.00
			20	310.00
			20	310.00
30/05/2023	21:38:13.940	20		309.90
			20	309.90
			20	309.90
30/05/2023	21:38:13.819	80		310.00
			80	310.00
			80	310.00
30/05/2023	21:37:37.506	38		310.05
			38	310.05
			38	310.05
30/05/2023	21:36:39.994	16		310.10
			16	310.10
			16	310.10
30/05/2023	21:36:31.243	45		310.10
			45	310.10
			45	310.10
30/05/2023	21:35:24.099	10		310.35
			10	310.35
			10	310.35
30/05/2023	21:34:52.729	5		310.40
			5	310.40
			5	310.40
30/05/2023	21:31:42.805	15		310.35
			15	310.35
			15	310.35
30/05/2023	21:31:13.774	10		310.30
			10	310.30
			10	310.30
30/05/2023	21:31:06.289	7		310.20
			7	310.20
			7	310.20
30/05/2023	21:30:51.596	20		310.15
			20	310.15
			20	310.15
30/05/2023	21:28:45.902	25		310.10
			25	310.10
			25	310.10
30/05/2023	21:27:43.292	6		310.05
			6	310.05
			6	310.05
30/05/2023	21:27:26.153	25		310.10
			25	310.10
			25	310.10
30/05/2023	21:25:26.337	10		310.05
			10	310.05
			10	310.05
30/05/2023	21:25:08.199	37		309.95
			37	309.95
			37	309.95
30/05/2023	21:24:46.889	20		309.85
			20	309.85
			20	309.85
30/05/2023	21:24:29.258	25		309.80
			25	309.80
			25	309.80
30/05/2023	21:24:07.124	10		309.85
			10	309.85
			10	309.85
30/05/2023	21:23:29.765	2		309.80
			2	309.80
			2	309.80
30/05/2023	21:23:10.646	2		309.85
			2	309.85
			2	309.85
30/05/2023	21:22:41.023	11		309.90
			11	309.90
			11	309.90
30/05/2023	21:22:36.937	1		309.95
			1	309.95
			1	309.95
30/05/2023	21:22:20.986	3		309.80
			3	309.80
			3	309.80
30/05/2023	21:22:15.415	2		309.80
			2	309.80
			2	309.80
30/05/2023	21:22:08.720	10		309.75
			10	309.75
			10	309.75
30/05/2023	21:21:18.423	15		309.75
			15	309.75
			15	309.75
30/05/2023	21:20:11.359	1		309.90
			1	309.90
			1	309.90
30/05/2023	21:19:18.106	10		309.70
			10	309.70
			10	309.70
30/05/2023	21:18:28.266	5		309.75
			5	309.75
			5	309.75
30/05/2023	21:17:52.580	10		309.75
			10	309.75
			10	309.75
30/05/2023	21:17:49.692	2		309.65
			2	309.65
			2	309.65
30/05/2023	21:16:49.808	38		309.75
			38	309.75
			38	309.75
30/05/2023	21:16:11.857	100		309.65
			100	309.65
			100	309.65
30/05/2023	21:15:55.102	10		309.70
			10	309.70
			10	309.70
30/05/2023	21:15:27.464	10		309.85
			10	309.85
			10	309.85
30/05/2023	21:14:10.398	10		309.80
			10	309.80
			10	309.80
30/05/2023	21:11:02.808	3		309.90
			3	309.90
			3	309.90
30/05/2023	21:11:01.218	43		309.90
			43	309.90
			43	309.90
30/05/2023	21:09:47.949	3		310.00
			3	310.00
			3	310.00
30/05/2023	21:08:51.133	15		309.95
			15	309.95
			15	309.95
30/05/2023	21:07:49.495	10		309.90
			10	309.90
			10	309.90
30/05/2023	21:07:20.117	20		310.00
			20	310.00
			20	310.00
30/05/2023	21:07:11.533	10		309.90
			10	309.90
			10	309.90
30/05/2023	21:07:00.769	2		309.95
			2	309.95
			2	309.95
30/05/2023	21:06:34.717	1		310.00
			1	310.00
			1	310.00
30/05/2023	21:05:57.591	12		310.05
			12	310.05
			12	310.05
30/05/2023	21:05:40.525	11		310.20
			11	310.20
			11	310.20
30/05/2023	21:05:33.375	7		310.20
			7	310.20
			7	310.20
30/05/2023	21:05:25.056	5		310.10
			5	310.10
			5	310.10
30/05/2023	21:03:50.188	1		310.20
			1	310.20
			1	310.20
30/05/2023	21:02:38.679	25		310.05
			25	310.05
			25	310.05
30/05/2023	21:01:30.780	3		309.95
			3	309.95
			3	309.95
30/05/2023	21:01:29.880	40		309.95
			40	309.95
			40	309.95
30/05/2023	21:00:24.126	24		310.10
			24	310.10
			24	310.10
30/05/2023	20:59:49.287	9		310.20
			9	310.20
			9	310.20
30/05/2023	20:59:34.423	75		310.25
			75	310.25
			75	310.25
30/05/2023	20:58:24.966	5		310.25
			5	310.25
			5	310.25
30/05/2023	20:54:49.779	5		310.40
			5	310.40
			5	310.40
30/05/2023	20:54:22.884	9		310.50
			9	310.50
			9	310.50
30/05/2023	20:51:10.915	3		310.20
			3	310.20
			3	310.20
30/05/2023	20:50:41.805	15		309.95
			15	309.95
			15	309.95
30/05/2023	20:50:41.616	3		310.00
			3	310.00
			3	310.00
30/05/2023	20:48:03.701	10		310.45
			10	310.45
			10	310.45
30/05/2023	20:47:35.610	10		310.50
			10	310.50
			10	310.50
30/05/2023	20:46:08.452	2		310.45
			2	310.45
			2	310.45
30/05/2023	20:45:33.483	3		310.65
			3	310.65
			3	310.65
30/05/2023	20:45:21.812	3		310.65
			3	310.65
			3	310.65
30/05/2023	20:44:54.790	2		310.55
			2	310.55
			2	310.55
30/05/2023	20:44:41.565	6		310.65
			6	310.65
			6	310.65
30/05/2023	20:42:33.228	3		310.60
			3	310.60
			3	310.60
30/05/2023	20:41:01.294	10		310.25
			10	310.25
			10	310.25
30/05/2023	20:40:41.095	1		310.20
			1	310.20
			1	310.20
30/05/2023	20:40:32.262	20		310.25
			20	310.25
			20	310.25
30/05/2023	20:39:33.987	10		310.05
			10	310.05
			10	310.05
30/05/2023	20:37:42.567	3		310.10
			3	310.10
			3	310.10
30/05/2023	20:36:50.819	20		310.10
			20	310.10
			20	310.10
30/05/2023	20:36:35.103	263		310.10
			263	310.10
			263	310.10
30/05/2023	20:35:22.142	10		309.95
			10	309.95
			10	309.95
30/05/2023	20:33:50.189	20		309.85
			20	309.85
			20	309.85
30/05/2023	20:33:46.417	4		309.90
			4	309.90
			4	309.90
30/05/2023	20:33:42.384	5		309.95
			5	309.95
			5	309.95
30/05/2023	20:32:57.314	3		310.05
			3	310.05
			3	310.05
30/05/2023	20:32:24.607	3		310.00
			3	310.00
			3	310.00
30/05/2023	20:31:26.790	1		310.15
			1	310.15
			1	310.15
30/05/2023	20:30:40.821	3		310.00
			3	310.00
			3	310.00
30/05/2023	20:30:21.180	240		310.00
			240	310.00
			240	310.00
30/05/2023	20:29:37.775	20		309.90
			20	309.90
			20	309.90
30/05/2023	20:28:17.693	1		309.95
			1	309.95
			1	309.95
30/05/2023	20:27:39.596	2		309.85
			2	309.85
			2	309.85
30/05/2023	20:26:13.921	35		309.65
			35	309.65
			35	309.65
30/05/2023	20:24:41.401	35		309.65
			35	309.65
			35	309.65
30/05/2023	20:22:31.401	20		309.40
			20	309.40
			20	309.40
30/05/2023	20:22:10.260	10		309.30
			10	309.30
			10	309.30
30/05/2023	20:21:22.532	7		309.40
			7	309.40
			7	309.40
30/05/2023	20:20:52.461	40		309.15
			40	309.15
			40	309.15
30/05/2023	20:19:41.538	13		309.35
			13	309.35
			13	309.35
30/05/2023	20:19:18.643	3		309.40
			3	309.40
			3	309.40
30/05/2023	20:18:22.430	80		309.35
			80	309.35
			80	309.35
30/05/2023	20:15:33.649	2		309.20
			2	309.20
			2	309.20
30/05/2023	20:15:22.695	200		309.25
			200	309.25
			200	309.25
30/05/2023	20:15:15.990	10		309.25
			10	309.25
			10	309.25
30/05/2023	20:13:59.355	25		309.20
			25	309.20
			25	309.20
30/05/2023	20:13:46.621	2		309.25
			2	309.25
			2	309.25
30/05/2023	20:13:18.123	1		309.35
			1	309.35
			1	309.35
30/05/2023	20:12:50.619	1		309.30
			1	309.30
			1	309.30
30/05/2023	20:12:22.219	5		309.20
			5	309.20
			5	309.20
30/05/2023	20:10:34.772	6		309.10
			6	309.10
			6	309.10
30/05/2023	20:10:09.927	6		309.10
			6	309.10
			6	309.10
30/05/2023	20:09:09.732	375		309.00
			375	309.00
			375	309.00
30/05/2023	20:07:25.769	5		308.70
			5	308.70
			5	308.70
30/05/2023	20:06:51.217	1		308.75
			1	308.75
			1	308.75
30/05/2023	20:02:52.379	10		308.60
			10	308.60
			10	308.60
30/05/2023	20:02:35.926	8		308.55
			8	308.55
			8	308.55
30/05/2023	20:02:21.446	5		308.60
			5	308.60
			5	308.60
30/05/2023	20:02:20.696	6		308.65
			6	308.65
			6	308.65
30/05/2023	20:00:39.057	3		308.65
			3	308.65
			3	308.65
30/05/2023	20:00:30.376	10		308.70
			10	308.70
			10	308.70
30/05/2023	20:00:26.929	53		308.70
			53	308.70
			53	308.70
30/05/2023	20:00:11.629	1		308.80
			1	308.80
			1	308.80
30/05/2023	19:59:57.341	1		308.65
			1	308.65
			1	308.65
30/05/2023	19:59:44.420	10		308.75
			10	308.75
			10	308.75
30/05/2023	19:59:12.091	10		308.80
			10	308.80
			10	308.80
30/05/2023	19:58:43.554	5		308.85
			5	308.85
			5	308.85
30/05/2023	19:58:43.078	10		308.75
			10	308.75
			10	308.75
30/05/2023	19:58:11.685	53		308.80
			53	308.80
			53	308.80
30/05/2023	19:57:56.101	5		308.85
			5	308.85
			5	308.85
30/05/2023	19:57:06.823	50		308.85
			50	308.85
			50	308.85
30/05/2023	19:56:34.202	4		308.80
			4	308.80
			4	308.80
30/05/2023	19:56:22.029	5		308.80
			5	308.80
			5	308.80
30/05/2023	19:56:07.879	10		308.85
			10	308.85
			10	308.85
30/05/2023	19:55:20.541	6		308.90
			6	308.90
			6	308.90
30/05/2023	19:54:27.953	14		308.90
			14	308.90
			14	308.90
30/05/2023	19:52:48.260	1		309.25
			1	309.25
			1	309.25
30/05/2023	19:52:04.087	2		309.15
			2	309.15
			2	309.15
30/05/2023	19:51:14.845	25		309.25
			25	309.25
			25	309.25
30/05/2023	19:51:03.047	7		309.35
			7	309.35
			7	309.35
30/05/2023	19:49:00.878	17		309.15
			17	309.15
			17	309.15
30/05/2023	19:48:49.610	25		309.00
			25	309.00
			25	309.00
30/05/2023	19:48:07.857	17		308.95
			17	308.95
			17	308.95
30/05/2023	19:46:53.357	1		308.95
			1	308.95
			1	308.95
30/05/2023	19:46:22.960	18		308.95
			18	308.95
			18	308.95
30/05/2023	19:44:20.892	4		308.75
			4	308.75
			4	308.75
30/05/2023	19:44:04.142	40		308.70
			40	308.70
			40	308.70
30/05/2023	19:44:01.699	15		308.70
			15	308.70
			15	308.70
30/05/2023	19:42:44.397	5		309.00
			5	309.00
			5	309.00
30/05/2023	19:42:31.271	4		308.90
			4	308.90
			4	308.90
30/05/2023	19:42:03.299	2		309.05
			2	309.05
			2	309.05
30/05/2023	19:41:31.134	216		309.00
			1	309.00
			216	309.00
			200	309.00
			8	309.00
			4	309.00
			3	309.00
30/05/2023	19:41:30.199	16		309.05
			16	309.05
			16	309.05
30/05/2023	19:40:53.907	7		309.05
			7	309.05
			7	309.05
30/05/2023	19:40:53.746	49		309.05
			49	309.05
			49	309.05
30/05/2023	19:40:21.589	35		309.15
			35	309.15
			35	309.15
30/05/2023	19:40:17.949	15		309.25
			15	309.25
			15	309.25
30/05/2023	19:39:09.802	40		309.20
			40	309.20
			40	309.20
30/05/2023	19:36:43.947	3		309.45
			3	309.45
			3	309.45
30/05/2023	19:36:32.582	6		309.35
			6	309.35
			6	309.35
30/05/2023	19:35:28.749	15		309.35
			15	309.35
			15	309.35
30/05/2023	19:35:17.861	12		309.25
			12	309.25
			12	309.25
30/05/2023	19:35:16.620	8		309.35
			8	309.35
			8	309.35
30/05/2023	19:33:41.868	20		309.55
			20	309.55
			20	309.55
30/05/2023	19:33:07.440	16		309.40
			16	309.40
			16	309.40
30/05/2023	19:32:46.659	7		309.65
			7	309.65
			7	309.65
30/05/2023	19:32:21.451	10		309.45
			10	309.45
			10	309.45
30/05/2023	19:31:39.493	75		309.45
			75	309.45
			75	309.45
30/05/2023	19:31:06.946	10		309.30
			10	309.30
			10	309.30
30/05/2023	19:29:14.655	10		309.55
			10	309.55
			10	309.55
30/05/2023	19:29:06.142	50		309.55
			50	309.55
			50	309.55
30/05/2023	19:28:58.708	10		309.60
			10	309.60
			10	309.60
30/05/2023	19:28:02.576	4		309.90
			4	309.90
			4	309.90
30/05/2023	19:27:37.444	3		309.75
			3	309.75
			3	309.75
30/05/2023	19:27:18.424	20		309.85
			20	309.85
			20	309.85
30/05/2023	19:25:30.275	7		309.95
			7	309.95
			7	309.95
30/05/2023	19:24:11.679	7		310.05
			7	310.05
			7	310.05
30/05/2023	19:22:40.300	2		309.95
			2	309.95
			2	309.95
30/05/2023	19:21:39.592	2		310.00
			2	310.00
			2	310.00
30/05/2023	19:21:17.494	4		310.05
			4	310.05
			4	310.05
30/05/2023	19:21:11.042	2		310.10
			2	310.10
			2	310.10
30/05/2023	19:18:33.041	10		310.15
			10	310.15
			10	310.15
30/05/2023	19:17:38.402	280		310.05
			280	310.05
			280	310.05
30/05/2023	19:14:39.478	10		310.15
			10	310.15
			10	310.15
30/05/2023	19:13:57.288	7		310.15
			7	310.15
			7	310.15
30/05/2023	19:12:57.987	5		310.15
			5	310.15
			5	310.15
30/05/2023	19:10:56.973	1		310.00
			1	310.00
			1	310.00
30/05/2023	19:10:17.397	5		310.00
			5	310.00
			5	310.00
30/05/2023	19:09:18.260	20		310.10
			20	310.10
			20	310.10
30/05/2023	19:07:12.195	165		310.00
			15	310.00
			165	310.00
			150	310.00
30/05/2023	19:06:44.035	10		309.90
			10	309.90
			10	309.90
30/05/2023	19:05:03.168	3		309.65
			3	309.65
			3	309.65
30/05/2023	19:03:34.716	20		309.60
			20	309.60
			20	309.60
30/05/2023	19:02:45.003	11		309.65
			11	309.65
			11	309.65
30/05/2023	19:00:11.794	5		309.80
			5	309.80
			5	309.80
30/05/2023	18:59:32.513	100		309.70
			100	309.70
			100	309.70
30/05/2023	18:58:15.285	1		309.65
			1	309.65
			1	309.65
30/05/2023	18:57:43.847	2		309.65
			2	309.65
			2	309.65
30/05/2023	18:57:23.310	15		309.75
			15	309.75
			15	309.75
30/05/2023	18:56:21.136	7		309.65
			7	309.65
			7	309.65
30/05/2023	18:56:10.981	4		309.50
			4	309.50
			4	309.50
30/05/2023	18:56:05.230	1		309.60
			1	309.60
			1	309.60
30/05/2023	18:56:04.038	2		309.55
			2	309.55
			2	309.55
30/05/2023	18:55:01.414	50		309.55
			50	309.55
			50	309.55
30/05/2023	18:54:30.012	10		309.65
			10	309.65
			10	309.65
30/05/2023	18:53:37.927	5		309.70
			5	309.70
			5	309.70
30/05/2023	18:53:36.472	6		309.70
			6	309.70
			6	309.70
30/05/2023	18:52:45.392	2		309.70
			2	309.70
			2	309.70
30/05/2023	18:51:27.243	2		309.55
			2	309.55
			2	309.55
30/05/2023	18:49:21.601	4		309.35
			4	309.35
			4	309.35
30/05/2023	18:48:22.782	11		309.40
			11	309.40
			11	309.40
30/05/2023	18:47:43.076	5		309.50
			5	309.50
			5	309.50
30/05/2023	18:47:10.011	10		309.50
			10	309.50
			10	309.50
30/05/2023	18:45:26.656	10		309.35
			10	309.35
			10	309.35
30/05/2023	18:45:05.082	7		309.35
			7	309.35
			7	309.35
30/05/2023	18:44:47.542	54		309.40
			54	309.40
			54	309.40
30/05/2023	18:44:19.317	32		309.35
			32	309.35
			32	309.35
30/05/2023	18:44:03.213	2		309.35
			2	309.35
			2	309.35
30/05/2023	18:43:38.031	9		309.20
			9	309.20
			9	309.20
30/05/2023	18:43:23.042	2		309.15
			2	309.15
			2	309.15
30/05/2023	18:43:14.946	7		309.35
			7	309.35
			7	309.35
30/05/2023	18:43:12.741	5		309.25
			5	309.25
			5	309.25
30/05/2023	18:41:04.425	12		309.25
			12	309.25
			12	309.25
30/05/2023	18:39:31.249	3		309.60
			3	309.60
			3	309.60
30/05/2023	18:39:18.228	1		309.45
			1	309.45
			1	309.45
30/05/2023	18:39:17.231	10		309.45
			10	309.45
			10	309.45
30/05/2023	18:37:48.808	5		309.70
			5	309.70
			5	309.70
30/05/2023	18:37:29.891	2		309.75
			2	309.75
			2	309.75
30/05/2023	18:37:26.913	10		309.70
			10	309.70
			10	309.70
30/05/2023	18:36:27.040	2		309.90
			2	309.90
			2	309.90
30/05/2023	18:36:14.562	50		309.75
			50	309.75
			50	309.75
30/05/2023	18:35:57.237	30		309.65
			30	309.65
			30	309.65
30/05/2023	18:35:17.637	25		309.60
			25	309.60
			25	309.60
30/05/2023	18:34:41.972	8		309.50
			8	309.50
			8	309.50
30/05/2023	18:34:40.048	90		309.40
			90	309.40
			90	309.40
30/05/2023	18:34:24.683	2		309.45
			2	309.45
			2	309.45
30/05/2023	18:33:32.817	15		309.65
			15	309.65
			15	309.65
30/05/2023	18:32:58.668	2		309.70
			2	309.70
			2	309.70
30/05/2023	18:32:20.400	20		309.55
			20	309.55
			20	309.55
30/05/2023	18:32:11.406	45		309.45
			45	309.45
			45	309.45
30/05/2023	18:32:08.101	12		309.50
			12	309.50
			12	309.50
30/05/2023	18:31:49.560	5		309.55
			5	309.55
			5	309.55
30/05/2023	18:31:30.156	13		309.30
			13	309.30
			13	309.30
30/05/2023	18:30:54.574	10		309.25
			10	309.25
			10	309.25
30/05/2023	18:28:16.413	40		309.40
			40	309.40
			40	309.40
30/05/2023	18:26:56.883	15		309.40
			15	309.40
			15	309.40
30/05/2023	18:26:25.897	3		309.40
			3	309.40
			3	309.40
30/05/2023	18:26:24.196	7		309.55
			7	309.55
			7	309.55
30/05/2023	18:25:52.485	1		309.50
			1	309.50
			1	309.50
30/05/2023	18:25:22.890	6		309.40
			6	309.40
			6	309.40
30/05/2023	18:25:22.764	30		309.30
			30	309.30
			30	309.30
30/05/2023	18:24:48.410	30		309.25
			30	309.25
			30	309.25
30/05/2023	18:23:54.116	10		309.30
			10	309.30
			10	309.30
30/05/2023	18:22:34.015	2		309.80
			2	309.80
			2	309.80
30/05/2023	18:22:19.638	5		309.75
			5	309.75
			5	309.75
30/05/2023	18:22:00.227	20		309.90
			20	309.90
			20	309.90
30/05/2023	18:21:15.703	10		309.70
			10	309.70
			10	309.70
30/05/2023	18:20:29.345	5		309.70
			5	309.70
			5	309.70
30/05/2023	18:19:54.759	10		309.80
			10	309.80
			10	309.80
30/05/2023	18:18:59.823	2		309.70
			2	309.70
			2	309.70
30/05/2023	18:17:41.238	25		309.60
			25	309.60
			25	309.60
30/05/2023	18:16:47.942	10		309.65
			10	309.65
			10	309.65
30/05/2023	18:16:47.638	10		309.65
			10	309.65
			10	309.65
30/05/2023	18:15:27.093	14		309.50
			14	309.50
			14	309.50
30/05/2023	18:14:37.834	29		309.45
			29	309.45
			29	309.45
30/05/2023	18:14:29.106	10		309.50
			10	309.50
			10	309.50
30/05/2023	18:14:11.763	4		309.60
			4	309.60
			4	309.60
30/05/2023	18:13:36.936	323		309.55
			323	309.55
			323	309.55
30/05/2023	18:13:09.419	15		309.45
			15	309.45
			15	309.45
30/05/2023	18:12:49.749	15		309.60
			15	309.60
			15	309.60
30/05/2023	18:11:50.233	75		309.55
			75	309.55
			75	309.55
30/05/2023	18:11:45.231	1		309.45
			1	309.45
			1	309.45
30/05/2023	18:11:41.713	20		309.55
			20	309.55
			20	309.55
30/05/2023	18:09:21.636	500		309.30
			500	309.30
			500	309.30
30/05/2023	18:09:11.788	7		309.20
			7	309.20
			7	309.20
30/05/2023	18:08:35.369	15		309.25
			15	309.25
			15	309.25
30/05/2023	18:08:29.227	46		309.30
			46	309.30
			46	309.30
30/05/2023	18:08:24.789	5		309.35
			5	309.35
			5	309.35
30/05/2023	18:07:46.757	7		309.25
			7	309.25
			7	309.25
30/05/2023	18:07:41.653	1		309.25
			1	309.25
			1	309.25
30/05/2023	18:07:41.273	80		309.25
			80	309.25
			80	309.25
30/05/2023	18:05:35.675	50		309.30
			50	309.30
			50	309.30
30/05/2023	18:05:34.328	1		309.35
			1	309.35
			1	309.35
30/05/2023	18:05:09.814	1		309.40
			1	309.40
			1	309.40
30/05/2023	18:04:38.318	2		309.50
			2	309.50
			2	309.50
30/05/2023	18:04:28.941	10		309.55
			10	309.55
			10	309.55
30/05/2023	18:03:00.307	9		309.70
			9	309.70
			9	309.70
30/05/2023	18:02:31.687	6		309.75
			6	309.75
			6	309.75
30/05/2023	18:02:19.513	16		309.70
			16	309.70
			16	309.70
30/05/2023	18:01:41.608	50		309.75
			50	309.75
			50	309.75
30/05/2023	18:01:30.847	75		309.90
			75	309.90
			75	309.90
30/05/2023	18:01:29.602	13		309.80
			13	309.80
			13	309.80
30/05/2023	18:00:52.289	30		310.10
			30	310.10
			30	310.10
30/05/2023	17:59:06.510	6		310.15
			6	310.15
			6	310.15
30/05/2023	17:57:27.806	4		310.25
			4	310.25
			4	310.25
30/05/2023	17:57:27.120	26		310.20
			26	310.20
			26	310.20
30/05/2023	17:57:15.425	6		310.30
			6	310.30
			6	310.30
30/05/2023	17:56:23.262	13		310.35
			13	310.35
			13	310.35
30/05/2023	17:56:00.790	1		310.30
			1	310.30
			1	310.30
30/05/2023	17:55:22.419	30		310.35
			30	310.35
			30	310.35
30/05/2023	17:55:14.996	23		310.50
			23	310.50
			23	310.50
30/05/2023	17:54:44.486	5		310.50
			5	310.50
			5	310.50
30/05/2023	17:54:25.320	2		310.65
			2	310.65
			2	310.65
30/05/2023	17:54:11.447	1		310.65
			1	310.65
			1	310.65
30/05/2023	17:54:03.879	25		310.50
			25	310.50
			25	310.50
30/05/2023	17:53:59.434	17		310.65
			17	310.65
			17	310.65
30/05/2023	17:53:45.567	50		310.60
			50	310.60
			50	310.60
30/05/2023	17:53:23.326	4		310.75
			4	310.75
			4	310.75
30/05/2023	17:53:01.338	50		310.75
			50	310.75
			50	310.75
30/05/2023	17:48:56.889	5		310.65
			5	310.65
			5	310.65

Copyright © 2023 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: 373.45 / Ask: 373.80
Volume: 174 829
+1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
31/05/2023 @ 06:00:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice