Microsoft Corp.

1398

995

338.45

       

Date Time Volume Order Volume Price
04/12/2023 17:44:05.906 45   338.45
      45 338.45
      45 338.45
04/12/2023 17:43:36.162 1   338.65
      1 338.65
      1 338.65
04/12/2023 17:43:26.702 4   338.75
      4 338.75
      4 338.75
04/12/2023 17:43:17.306 7   338.70
      7 338.70
      7 338.70
04/12/2023 17:43:04.717 10   338.65
      10 338.65
      10 338.65
04/12/2023 17:43:02.772 250   338.60
      250 338.60
      250 338.60
04/12/2023 17:42:41.610 3   338.50
      3 338.50
      3 338.50
04/12/2023 17:42:29.775 70   338.50
      70 338.50
      70 338.50
04/12/2023 17:42:18.318 1   338.50
      1 338.50
      1 338.50
04/12/2023 17:42:09.344 17   338.50
      17 338.50
      17 338.50
04/12/2023 17:41:18.997 5   338.55
      5 338.55
      5 338.55
04/12/2023 17:40:46.931 110   338.50
      110 338.50
      110 338.50
04/12/2023 17:39:18.546 10   338.30
      10 338.30
      10 338.30
04/12/2023 17:39:01.055 17   338.30
      17 338.30
      17 338.30
04/12/2023 17:38:01.740 7   338.40
      7 338.40
      7 338.40
04/12/2023 17:37:53.451 29   338.40
      29 338.40
      29 338.40
04/12/2023 17:37:13.416 9   338.20
      9 338.20
      9 338.20
04/12/2023 17:36:41.853 2   338.40
      2 338.40
      2 338.40
04/12/2023 17:36:19.829 3   338.35
      3 338.35
      3 338.35
04/12/2023 17:35:29.412 6   338.15
      6 338.15
      6 338.15
04/12/2023 17:35:29.128 6   338.15
      6 338.15
      6 338.15
04/12/2023 17:35:26.415 50   337.95
      50 337.95
      50 337.95
04/12/2023 17:34:30.414 9   338.00
      9 338.00
      9 338.00
04/12/2023 17:34:29.641 300   338.25
      300 338.25
      300 338.25
04/12/2023 17:34:18.243 7   338.15
      7 338.15
      7 338.15
04/12/2023 17:33:59.529 6   338.30
      6 338.30
      6 338.30
04/12/2023 17:33:44.210 10   338.00
      10 338.00
      10 338.00
04/12/2023 17:33:00.715 29   338.20
      19 338.20
      10 338.20
      29 338.20
04/12/2023 17:32:55.808 14   338.25
      14 338.25
      14 338.25
04/12/2023 17:31:50.414 14   337.95
      14 337.95
      14 337.95
04/12/2023 17:31:21.147 2   337.80
      2 337.80
      2 337.80
04/12/2023 17:31:05.772 60   337.90
      60 337.90
      60 337.90
04/12/2023 17:29:39.732 3   337.85
      3 337.85
      3 337.85
04/12/2023 17:28:51.196 5   338.10
      5 338.10
      5 338.10
04/12/2023 17:28:45.423 10   338.00
      10 338.00
      10 338.00
04/12/2023 17:28:25.062 13   337.80
      13 337.80
      13 337.80
04/12/2023 17:28:16.764 6   337.90
      6 337.90
      6 337.90
04/12/2023 17:27:52.686 3   337.85
      3 337.85
      3 337.85
04/12/2023 17:27:29.515 40   337.80
      40 337.80
      40 337.80
04/12/2023 17:27:24.401 6   337.70
      6 337.70
      6 337.70
04/12/2023 17:27:14.232 1   337.75
      1 337.75
      1 337.75
04/12/2023 17:27:07.537 19   337.60
      8 337.60
      11 337.60
      19 337.60
04/12/2023 17:26:19.193 500   337.60
      500 337.60
      500 337.60
04/12/2023 17:26:17.037 3   337.55
      3 337.55
      3 337.55
04/12/2023 17:26:03.360 100   337.55
      100 337.55
      100 337.55
04/12/2023 17:26:00.087 40   337.55
      40 337.55
      40 337.55
04/12/2023 17:25:55.534 9   337.60
      9 337.60
      9 337.60
04/12/2023 17:24:28.913 19   337.70
      19 337.70
      19 337.70
04/12/2023 17:24:24.301 100   337.70
      100 337.70
      100 337.70
04/12/2023 17:24:22.285 10   337.75
      10 337.75
      10 337.75
04/12/2023 17:23:56.012 1   337.60
      1 337.60
      1 337.60
04/12/2023 17:23:34.569 15   337.25
      15 337.25
      15 337.25
04/12/2023 17:23:14.166 3   337.15
      3 337.15
      3 337.15
04/12/2023 17:22:54.898 30   337.15
      30 337.15
      30 337.15
04/12/2023 17:22:20.724 11   337.30
      11 337.30
      11 337.30
04/12/2023 17:21:45.458 4   337.35
      4 337.35
      4 337.35
04/12/2023 17:21:19.732 4   337.40
      4 337.40
      4 337.40
04/12/2023 17:19:59.722 25   337.15
      25 337.15
      25 337.15
04/12/2023 17:19:11.884 5   337.30
      5 337.30
      5 337.30
04/12/2023 17:18:55.371 19   337.35
      19 337.35
      19 337.35
04/12/2023 17:18:49.187 53   337.35
      53 337.35
      53 337.35
04/12/2023 17:18:38.907 2   337.40
      2 337.40
      2 337.40
04/12/2023 17:18:28.867 3   337.40
      3 337.40
      3 337.40
04/12/2023 17:18:22.558 74   337.50
      74 337.50
      74 337.50
04/12/2023 17:18:09.666 100   337.30
      100 337.30
      100 337.30
04/12/2023 17:17:47.339 4   337.40
      4 337.40
      4 337.40
04/12/2023 17:17:10.864 18   337.15
      18 337.15
      18 337.15
04/12/2023 17:16:19.394 40   337.00
      40 337.00
      40 337.00
04/12/2023 17:16:14.585 60   336.75
      60 336.75
      60 336.75
04/12/2023 17:16:14.084 10   336.85
      10 336.85
      10 336.85
04/12/2023 17:15:52.723 14   336.90
      14 336.90
      14 336.90
04/12/2023 17:15:17.964 1   337.00
      1 337.00
      1 337.00
04/12/2023 17:15:17.239 20   337.00
      20 337.00
      20 337.00
04/12/2023 17:14:56.206 5   336.90
      5 336.90
      5 336.90
04/12/2023 17:14:44.915 45   336.95
      45 336.95
      45 336.95
04/12/2023 17:14:23.731 13   336.75
      13 336.75
      13 336.75
04/12/2023 17:14:05.771 15   336.65
      15 336.65
      15 336.65
04/12/2023 17:13:49.996 2   336.55
      2 336.55
      2 336.55
04/12/2023 17:13:29.500 25   336.60
      25 336.60
      25 336.60
04/12/2023 17:13:25.769 3   336.55
      3 336.55
      3 336.55
04/12/2023 17:12:53.109 80   336.70
      80 336.70
      80 336.70
04/12/2023 17:12:47.396 400   336.65
      400 336.65
      400 336.65
04/12/2023 17:12:29.483 130   336.65
      130 336.65
      130 336.65
04/12/2023 17:11:55.525 10   336.85
      10 336.85
      10 336.85
04/12/2023 17:11:48.875 5   336.85
      5 336.85
      5 336.85
04/12/2023 17:11:15.209 10   336.80
      10 336.80
      10 336.80
04/12/2023 17:10:48.390 6   336.95
      6 336.95
      6 336.95
04/12/2023 17:09:47.946 10   337.20
      10 337.20
      10 337.20
04/12/2023 17:09:24.554 50   337.35
      50 337.35
      50 337.35
04/12/2023 17:09:00.992 19   337.25
      19 337.25
      19 337.25
04/12/2023 17:08:31.750 39   337.40
      39 337.40
      39 337.40
04/12/2023 17:08:02.085 6   337.55
      6 337.55
      6 337.55
04/12/2023 17:06:59.105 3   337.45
      3 337.45
      3 337.45
04/12/2023 17:06:29.105 76   337.25
      76 337.25
      76 337.25
04/12/2023 17:06:20.290 15   337.20
      15 337.20
      15 337.20
04/12/2023 17:06:16.920 20   337.25
      20 337.25
      20 337.25
04/12/2023 17:06:05.121 1   337.35
      1 337.35
      1 337.35
04/12/2023 17:05:55.443 1   337.45
      1 337.45
      1 337.45
04/12/2023 17:05:52.547 10   337.25
      10 337.25
      10 337.25
04/12/2023 17:05:06.510 1   337.05
      1 337.05
      1 337.05
04/12/2023 17:05:00.420 45   337.05
      45 337.05
      45 337.05
04/12/2023 17:04:41.209 10   336.95
      10 336.95
      10 336.95
04/12/2023 17:03:53.726 2   336.90
      2 336.90
      2 336.90
04/12/2023 17:03:52.534 40   336.80
      40 336.80
      40 336.80
04/12/2023 17:03:25.944 1   336.80
      1 336.80
      1 336.80
04/12/2023 17:03:20.812 130   336.80
      130 336.80
      130 336.80
04/12/2023 17:03:01.861 1   336.95
      1 336.95
      1 336.95
04/12/2023 17:02:57.178 10   336.95
      10 336.95
      10 336.95
04/12/2023 17:02:49.912 17   336.90
      17 336.90
      17 336.90
04/12/2023 17:02:47.037 20   336.95
      20 336.95
      20 336.95
04/12/2023 17:02:22.714 5   337.05
      5 337.05
      5 337.05
04/12/2023 17:02:22.506 1   337.05
      1 337.05
      1 337.05
04/12/2023 17:02:21.958 10   337.05
      10 337.05
      10 337.05
04/12/2023 17:02:21.511 37   337.00
      37 337.00
      37 337.00
04/12/2023 17:01:42.330 5   337.15
      5 337.15
      5 337.15
04/12/2023 17:00:42.319 3   337.00
      3 337.00
      3 337.00
04/12/2023 17:00:12.955 6   337.25
      6 337.25
      6 337.25
04/12/2023 16:59:26.659 5   337.45
      5 337.45
      5 337.45
04/12/2023 16:59:18.438 3   337.50
      3 337.50
      3 337.50
04/12/2023 16:59:07.258 11   337.25
      11 337.25
      11 337.25
04/12/2023 16:59:00.569 1   337.15
      1 337.15
      1 337.15
04/12/2023 16:58:54.191 10   337.15
      10 337.15
      10 337.15
04/12/2023 16:58:47.993 3   337.15
      3 337.15
      3 337.15
04/12/2023 16:58:10.692 10   336.80
      10 336.80
      10 336.80
04/12/2023 16:57:27.519 3   336.30
      3 336.30
      3 336.30
04/12/2023 16:57:08.948 5   336.10
      5 336.10
      5 336.10
04/12/2023 16:56:42.559 15   336.30
      15 336.30
      15 336.30
04/12/2023 16:55:25.602 30   336.15
      30 336.15
      30 336.15
04/12/2023 16:55:13.022 43   336.00
      43 336.00
      43 336.00
04/12/2023 16:55:12.876 18   336.00
      18 336.00
      18 336.00
04/12/2023 16:54:38.834 5   335.75
      5 335.75
      5 335.75
04/12/2023 16:54:37.919 200   335.75
      200 335.75
      200 335.75
04/12/2023 16:54:25.497 3   335.90
      3 335.90
      3 335.90
04/12/2023 16:53:58.969 10   335.75
      10 335.75
      10 335.75
04/12/2023 16:53:33.639 4   335.95
      4 335.95
      4 335.95
04/12/2023 16:53:26.175 10   335.95
      10 335.95
      10 335.95
04/12/2023 16:53:15.232 16   335.95
      16 335.95
      16 335.95
04/12/2023 16:52:16.187 59   336.10
      59 336.10
      59 336.10
04/12/2023 16:52:11.976 12   336.00
      12 336.00
      12 336.00
04/12/2023 16:52:00.122 9   336.00
      9 336.00
      9 336.00
04/12/2023 16:51:55.762 500   335.85
      500 335.85
      500 335.85
04/12/2023 16:51:12.383 200   335.80
      200 335.80
      200 335.80
04/12/2023 16:50:44.235 29   336.00
      15 336.00
      2 336.00
      29 336.00
      12 336.00
04/12/2023 16:50:42.903 3   336.05
      3 336.05
      3 336.05
04/12/2023 16:50:34.979 5   336.20
      5 336.20
      5 336.20
04/12/2023 16:49:39.477 25   336.30
      25 336.30
      25 336.30
04/12/2023 16:49:38.683 8   336.30
      8 336.30
      8 336.30
04/12/2023 16:49:35.905 100   336.35
      100 336.35
      100 336.35
04/12/2023 16:49:20.284 2   336.55
      2 336.55
      2 336.55
04/12/2023 16:49:00.067 5   336.60
      5 336.60
      5 336.60
04/12/2023 16:48:57.320 5   336.55
      5 336.55
      5 336.55
04/12/2023 16:48:54.580 2   336.55
      2 336.55
      2 336.55
04/12/2023 16:48:25.049 75   336.70
      75 336.70
      75 336.70
04/12/2023 16:48:18.065 10   336.65
      10 336.65
      10 336.65
04/12/2023 16:48:02.505 60   336.60
      60 336.60
      60 336.60
04/12/2023 16:47:18.167 5   336.55
      5 336.55
      5 336.55
04/12/2023 16:47:07.837 315   336.75
      15 336.75
      315 336.75
      300 336.75
04/12/2023 16:46:54.445 500   336.75
      500 336.75
      500 336.75
04/12/2023 16:46:12.952 4   336.80
      4 336.80
      4 336.80
04/12/2023 16:46:10.621 2   336.80
      2 336.80
      2 336.80
04/12/2023 16:46:08.650 20   336.85
      20 336.85
      20 336.85
04/12/2023 16:46:07.969 150   336.80
      150 336.80
      150 336.80
04/12/2023 16:46:03.839 3   336.75
      3 336.75
      3 336.75
04/12/2023 16:46:02.237 10   336.95
      10 336.95
      10 336.95
04/12/2023 16:45:53.752 25   336.95
      25 336.95
      25 336.95
04/12/2023 16:45:38.303 1   337.00
      1 337.00
      1 337.00
04/12/2023 16:44:15.510 2   336.80
      2 336.80
      2 336.80
04/12/2023 16:43:01.428 3   336.75
      3 336.75
      3 336.75
04/12/2023 16:42:43.611 10   336.55
      10 336.55
      10 336.55
04/12/2023 16:41:52.343 40   336.30
      40 336.30
      40 336.30
04/12/2023 16:41:20.150 200   336.30
      200 336.30
      200 336.30
04/12/2023 16:41:15.906 15   336.45
      15 336.45
      15 336.45
04/12/2023 16:40:57.148 2   336.40
      2 336.40
      2 336.40
04/12/2023 16:40:36.499 100   336.20
      100 336.20
      100 336.20
04/12/2023 16:40:22.474 40   336.30
      40 336.30
      40 336.30
04/12/2023 16:39:03.562 20   336.15
      6 336.15
      14 336.15
      20 336.15
04/12/2023 16:37:53.718 1   336.15
      1 336.15
      1 336.15
04/12/2023 16:37:17.834 7   336.05
      7 336.05
      7 336.05
04/12/2023 16:37:10.039 30   336.00
      30 336.00
      30 336.00
04/12/2023 16:37:09.241 20   336.05
      20 336.05
      20 336.05
04/12/2023 16:36:47.421 1   336.35
      1 336.35
      1 336.35
04/12/2023 16:36:13.577 130   336.30
      130 336.30
      130 336.30
04/12/2023 16:35:50.256 100   336.25
      100 336.25
      100 336.25
04/12/2023 16:35:39.602 10   336.40
      10 336.40
      10 336.40
04/12/2023 16:34:04.262 4   336.15
      4 336.15
      4 336.15
04/12/2023 16:33:45.403 30   336.30
      30 336.30
      30 336.30
04/12/2023 16:33:31.693 15   336.90
      15 336.90
      15 336.90
04/12/2023 16:33:31.010 2   337.10
      2 337.10
      2 337.10
04/12/2023 16:33:22.955 8   336.90
      8 336.90
      8 336.90
04/12/2023 16:32:52.182 30   336.85
      30 336.85
      30 336.85
04/12/2023 16:31:46.677 5   336.50
      5 336.50
      5 336.50
04/12/2023 16:31:45.772 500   336.50
      500 336.50
      500 336.50
04/12/2023 16:31:40.507 500   336.50
      500 336.50
      500 336.50
04/12/2023 16:31:31.937 6   336.30
      6 336.30
      6 336.30
04/12/2023 16:30:53.279 5   336.25
      5 336.25
      5 336.25
04/12/2023 16:30:41.034 10   336.40
      10 336.40
      10 336.40
04/12/2023 16:30:35.022 4   336.35
      4 336.35
      4 336.35
04/12/2023 16:30:10.898 6   335.95
      6 335.95
      6 335.95
04/12/2023 16:30:08.964 10   336.00
      10 336.00
      10 336.00
04/12/2023 16:30:06.689 100   336.15
      100 336.15
      100 336.15
04/12/2023 16:29:58.769 10   336.15
      10 336.15
      10 336.15
04/12/2023 16:29:25.340 10   336.25
      10 336.25
      10 336.25
04/12/2023 16:29:20.738 19   336.10
      19 336.10
      19 336.10
04/12/2023 16:28:32.526 3   336.30
      3 336.30
      3 336.30
04/12/2023 16:28:04.763 14   336.25
      14 336.25
      14 336.25
04/12/2023 16:28:03.919 22   336.20
      22 336.20
      22 336.20
04/12/2023 16:27:30.919 33   335.80
      33 335.80
      15 335.80
      10 335.80
      8 335.80
04/12/2023 16:27:26.893 70   335.85
      70 335.85
      70 335.85
04/12/2023 16:27:10.228 15   336.10
      15 336.10
      15 336.10
04/12/2023 16:27:05.182 15   336.15
      15 336.15
      15 336.15
04/12/2023 16:27:00.382 10   336.25
      10 336.25
      10 336.25
04/12/2023 16:26:21.692 10   336.50
      10 336.50
      10 336.50
04/12/2023 16:25:40.657 3   336.55
      3 336.55
      3 336.55
04/12/2023 16:25:26.263 3   336.40
      3 336.40
      3 336.40
04/12/2023 16:25:23.817 12   336.60
      12 336.60
      12 336.60
04/12/2023 16:25:03.251 15   336.80
      15 336.80
      15 336.80
04/12/2023 16:24:52.335 1   336.55
      1 336.55
      1 336.55
04/12/2023 16:24:33.011 20   336.65
      20 336.65
      20 336.65
04/12/2023 16:24:15.473 3   336.75
      3 336.75
      3 336.75
04/12/2023 16:24:08.424 5   336.80
      5 336.80
      5 336.80
04/12/2023 16:23:28.519 2   337.20
      2 337.20
      2 337.20
04/12/2023 16:23:19.760 138   337.00
      138 337.00
      138 337.00
04/12/2023 16:23:00.998 5   337.00
      5 337.00
      5 337.00
04/12/2023 16:22:06.923 12   337.15
      12 337.15
      12 337.15
04/12/2023 16:22:03.055 10   337.15
      10 337.15
      10 337.15
04/12/2023 16:21:59.431 6   337.35
      6 337.35
      6 337.35
04/12/2023 16:21:51.607 1   337.25
      1 337.25
      1 337.25
04/12/2023 16:21:13.653 10   337.15
      10 337.15
      10 337.15
04/12/2023 16:21:11.475 125   337.00
      125 337.00
      125 337.00
04/12/2023 16:21:09.216 1   337.20
      1 337.20
      1 337.20
04/12/2023 16:20:45.802 1   337.20
      1 337.20
      1 337.20
04/12/2023 16:20:39.748 3   337.20
      3 337.20
      3 337.20
04/12/2023 16:20:07.544 15   336.65
      15 336.65
      15 336.65
04/12/2023 16:19:55.600 3   336.95
      3 336.95
      3 336.95
04/12/2023 16:19:29.636 15   336.90
      15 336.90
      15 336.90
04/12/2023 16:18:49.125 5   336.70
      5 336.70
      5 336.70
04/12/2023 16:18:34.185 3   336.75
      3 336.75
      3 336.75
04/12/2023 16:18:01.867 25   336.55
      25 336.55
      25 336.55
04/12/2023 16:17:45.954 50   336.50
      50 336.50
      50 336.50
04/12/2023 16:17:01.657 5   336.35
      5 336.35
      5 336.35
04/12/2023 16:16:49.577 15   336.40
      15 336.40
      15 336.40
04/12/2023 16:16:34.815 15   336.55
      15 336.55
      15 336.55
04/12/2023 16:16:30.607 3   336.50
      3 336.50
      3 336.50
04/12/2023 16:16:05.926 1   336.70
      1 336.70
      1 336.70
04/12/2023 16:15:49.006 10   336.75
      10 336.75
      10 336.75
04/12/2023 16:15:38.332 5   336.95
      5 336.95
      5 336.95
04/12/2023 16:15:06.743 2   337.10
      2 337.10
      2 337.10
04/12/2023 16:15:00.834 1   337.10
      1 337.10
      1 337.10
04/12/2023 16:14:09.249 22   337.25
      22 337.25
      22 337.25
04/12/2023 16:13:25.110 100   337.30
      100 337.30
      100 337.30
04/12/2023 16:13:14.532 3   337.35
      3 337.35
      3 337.35
04/12/2023 16:12:03.433 6   336.95
      6 336.95
      6 336.95
04/12/2023 16:12:00.140 20   336.95
      20 336.95
      20 336.95
04/12/2023 16:12:00.027 10   336.95
      10 336.95
      2 336.95
      3 336.95
      5 336.95
04/12/2023 16:11:19.820 15   337.05
      15 337.05
      15 337.05
04/12/2023 16:11:15.875 4   337.35
      4 337.35
      4 337.35
04/12/2023 16:11:05.425 400   337.35
      400 337.35
      400 337.35
04/12/2023 16:11:01.920 500   337.35
      500 337.35
      500 337.35
04/12/2023 16:10:19.986 12   337.60
      12 337.60
      12 337.60
04/12/2023 16:10:14.962 500   337.45
      500 337.45
      500 337.45
04/12/2023 16:10:08.667 30   337.65
      30 337.65
      30 337.65
04/12/2023 16:10:05.631 17   337.35
      17 337.35
      17 337.35
04/12/2023 16:09:55.188 100   337.65
      100 337.65
      100 337.65
04/12/2023 16:09:50.642 100   337.50
      100 337.50
      100 337.50
04/12/2023 16:09:45.450 3   337.40
      3 337.40
      3 337.40
04/12/2023 16:09:38.271 6   337.60
      6 337.60
      6 337.60
04/12/2023 16:09:10.010 238   337.50
      238 337.50
      238 337.50
04/12/2023 16:08:51.981 30   337.40
      30 337.40
      30 337.40
04/12/2023 16:08:48.183 20   337.25
      20 337.25
      20 337.25
04/12/2023 16:08:47.610 10   337.20
      10 337.20
      10 337.20
04/12/2023 16:08:38.445 40   337.40
      40 337.40
      40 337.40
04/12/2023 16:08:34.736 500   337.40
      500 337.40
      500 337.40
04/12/2023 16:08:17.350 15   337.75
      15 337.75
      15 337.75
04/12/2023 16:08:15.034 2   337.75
      2 337.75
      2 337.75
04/12/2023 16:07:51.019 6   337.80
      6 337.80
      6 337.80
04/12/2023 16:07:48.370 20   337.70
      20 337.70
      20 337.70
04/12/2023 16:07:41.660 4   337.80
      4 337.80
      4 337.80
04/12/2023 16:07:30.762 2   337.90
      2 337.90
      2 337.90
04/12/2023 16:07:28.646 10   337.85
      10 337.85
      10 337.85
04/12/2023 16:06:55.626 9   337.15
      9 337.15
      9 337.15
04/12/2023 16:06:33.187 2   337.30
      2 337.30
      2 337.30
04/12/2023 16:06:09.797 30   337.35
      30 337.35
      30 337.35
04/12/2023 16:05:50.995 27   337.55
      27 337.55
      27 337.55
04/12/2023 16:05:32.891 10   337.80
      10 337.80
      10 337.80
04/12/2023 16:05:25.937 2   337.60
      2 337.60
      2 337.60
04/12/2023 16:05:22.079 3   338.05
      3 338.05
      3 338.05
04/12/2023 16:04:50.695 6   337.80
      6 337.80
      6 337.80
04/12/2023 16:04:32.595 50   337.90
      50 337.90
      50 337.90
04/12/2023 16:04:06.852 5   337.65
      5 337.65
      5 337.65
04/12/2023 16:04:00.449 76   337.50
      76 337.50
      76 337.50
04/12/2023 16:03:51.054 100   337.30
      100 337.30
      100 337.30
04/12/2023 16:03:17.533 500   336.75
      500 336.75
      500 336.75
04/12/2023 16:03:10.614 45   336.80
      45 336.80
      45 336.80
04/12/2023 16:02:24.343 8   336.90
      8 336.90
      8 336.90
04/12/2023 16:02:13.131 6   336.65
      6 336.65
      6 336.65
04/12/2023 16:02:03.886 38   336.75
      38 336.75
      38 336.75
04/12/2023 16:01:27.779 3   336.70
      3 336.70
      3 336.70
04/12/2023 16:01:22.984 20   336.70
      20 336.70
      20 336.70
04/12/2023 16:01:19.809 45   336.80
      45 336.80
      45 336.80
04/12/2023 16:01:06.282 10   336.90
      10 336.90
      10 336.90
04/12/2023 16:00:33.458 5   336.65
      5 336.65
      5 336.65
04/12/2023 16:00:11.861 2   336.70
      2 336.70
      2 336.70
04/12/2023 16:00:09.657 30   336.70
      30 336.70
      30 336.70
04/12/2023 15:59:51.424 20   336.75
      20 336.75
      20 336.75
04/12/2023 15:59:50.103 1   336.75
      1 336.75
      1 336.75
04/12/2023 15:59:31.831 5   336.85
      5 336.85
      5 336.85
04/12/2023 15:59:07.700 10   336.80
      10 336.80
      10 336.80
04/12/2023 15:59:02.443 5   336.75
      5 336.75
      5 336.75
04/12/2023 15:58:55.734 10   336.90
      10 336.90
      10 336.90
04/12/2023 15:58:44.184 10   336.70
      10 336.70
      10 336.70
04/12/2023 15:58:34.870 20   336.95
      20 336.95
      20 336.95
04/12/2023 15:58:31.125 3   337.00
      3 337.00
      3 337.00
04/12/2023 15:57:53.355 70   337.65
      70 337.65
      70 337.65
04/12/2023 15:57:51.891 10   337.65
      10 337.65
      10 337.65
04/12/2023 15:57:26.526 15   337.85
      15 337.85
      15 337.85
04/12/2023 15:57:17.816 2   337.45
      2 337.45
      2 337.45
04/12/2023 15:57:16.352 3   337.55
      3 337.55
      3 337.55
04/12/2023 15:57:07.353 8   337.60
      8 337.60
      8 337.60
04/12/2023 15:56:49.641 25   337.80
      25 337.80
      25 337.80
04/12/2023 15:56:45.224 10   337.70
      10 337.70
      10 337.70
04/12/2023 15:56:34.678 600   337.45
      538 337.45
      600 337.45
      17 337.45
      45 337.45
04/12/2023 15:56:14.425 500   337.50
      500 337.50
      500 337.50
04/12/2023 15:56:09.526 1   337.60
      1 337.60
      1 337.60
04/12/2023 15:55:36.358 50   337.55
      50 337.55
      50 337.55
04/12/2023 15:54:31.891 40   337.60
      40 337.60
      40 337.60
04/12/2023 15:54:07.042 30   337.35
      30 337.35
      30 337.35
04/12/2023 15:53:58.668 1   337.50
      1 337.50
      1 337.50
04/12/2023 15:53:21.135 2   337.15
      2 337.15
      2 337.15
04/12/2023 15:53:21.081 112   337.35
      112 337.35
      112 337.35
04/12/2023 15:52:59.885 10   337.20
      10 337.20
      10 337.20

       

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 CET (UTC+1)