Tradegate Exchange

Microsoft Corp.

1421

1316

377.85

Date	Time	Volume	Order Volume	Price
03/05/2024	21:58:21.370	4		377.85
			4	377.85
			4	377.85
03/05/2024	21:58:00.544	1		378.00
			1	378.00
			1	378.00
03/05/2024	21:57:15.688	40		378.10
			40	378.10
			40	378.10
03/05/2024	21:57:07.189	2		378.10
			2	378.10
			2	378.10
03/05/2024	21:55:50.924	3		377.95
			3	377.95
			3	377.95
03/05/2024	21:54:51.823	5		378.00
			3	378.00
			2	378.00
			5	378.00
03/05/2024	21:53:58.264	2		377.85
			2	377.85
			2	377.85
03/05/2024	21:52:30.526	3		377.80
			3	377.80
			3	377.80
03/05/2024	21:52:09.975	150		377.75
			150	377.75
			150	377.75
03/05/2024	21:52:01.624	6		377.60
			6	377.60
			6	377.60
03/05/2024	21:51:11.222	30		377.50
			30	377.50
			30	377.50
03/05/2024	21:50:47.621	5		377.55
			5	377.55
			5	377.55
03/05/2024	21:50:19.827	6		377.40
			6	377.40
			6	377.40
03/05/2024	21:48:42.581	3		377.35
			3	377.35
			3	377.35
03/05/2024	21:47:28.628	30		377.50
			30	377.50
			30	377.50
03/05/2024	21:45:28.070	5		377.50
			5	377.50
			5	377.50
03/05/2024	21:45:20.367	1		377.60
			1	377.60
			1	377.60
03/05/2024	21:42:56.022	30		377.50
			30	377.50
			30	377.50
03/05/2024	21:38:51.513	4		377.85
			4	377.85
			4	377.85
03/05/2024	21:29:20.383	12		377.45
			12	377.45
			12	377.45
03/05/2024	21:28:05.598	14		377.60
			14	377.60
			14	377.60
03/05/2024	21:27:12.056	16		377.55
			16	377.55
			16	377.55
03/05/2024	21:26:28.530	14		377.60
			14	377.60
			14	377.60
03/05/2024	21:26:02.481	2		377.60
			2	377.60
			2	377.60
03/05/2024	21:25:54.155	3		377.60
			3	377.60
			3	377.60
03/05/2024	21:22:37.735	13		377.65
			13	377.65
			13	377.65
03/05/2024	21:21:27.284	1		377.50
			1	377.50
			1	377.50
03/05/2024	21:20:16.747	2		377.50
			2	377.50
			2	377.50
03/05/2024	21:17:48.528	19		377.65
			19	377.65
			19	377.65
03/05/2024	21:17:42.007	500		377.65
			500	377.65
			500	377.65
03/05/2024	21:16:51.165	1		377.90
			1	377.90
			1	377.90
03/05/2024	21:16:10.638	10		377.85
			10	377.85
			10	377.85
03/05/2024	21:13:00.315	3		377.75
			3	377.75
			3	377.75
03/05/2024	21:12:51.365	3		377.70
			3	377.70
			3	377.70
03/05/2024	21:12:04.161	1		377.75
			1	377.75
			1	377.75
03/05/2024	21:10:51.151	1		377.80
			1	377.80
			1	377.80
03/05/2024	21:09:25.228	6		377.75
			6	377.75
			6	377.75
03/05/2024	21:08:21.547	2		377.65
			2	377.65
			2	377.65
03/05/2024	21:08:19.591	140		377.60
			140	377.60
			140	377.60
03/05/2024	21:07:21.038	4		377.50
			4	377.50
			4	377.50
03/05/2024	21:07:10.357	10		377.40
			10	377.40
			10	377.40
03/05/2024	21:06:43.143	10		377.50
			10	377.50
			10	377.50
03/05/2024	21:05:12.417	1		377.50
			1	377.50
			1	377.50
03/05/2024	21:04:16.123	32		377.30
			32	377.30
			32	377.30
03/05/2024	21:03:18.812	4		377.35
			4	377.35
			4	377.35
03/05/2024	21:03:09.004	4		377.35
			4	377.35
			4	377.35
03/05/2024	20:57:30.705	20		377.35
			1	377.35
			20	377.35
			19	377.35
03/05/2024	20:56:16.228	14		377.50
			14	377.50
			14	377.50
03/05/2024	20:51:57.815	6		377.40
			6	377.40
			6	377.40
03/05/2024	20:47:35.883	17		377.30
			17	377.30
			17	377.30
03/05/2024	20:47:15.577	1		377.10
			1	377.10
			1	377.10
03/05/2024	20:46:50.533	7		377.30
			7	377.30
			7	377.30
03/05/2024	20:44:54.834	11		377.40
			11	377.40
			11	377.40
03/05/2024	20:41:34.486	4		377.40
			4	377.40
			4	377.40
03/05/2024	20:40:10.509	16		377.20
			16	377.20
			16	377.20
03/05/2024	20:39:32.888	6		377.45
			6	377.45
			6	377.45
03/05/2024	20:37:36.989	5		377.40
			5	377.40
			5	377.40
03/05/2024	20:34:28.846	3		377.55
			3	377.55
			3	377.55
03/05/2024	20:33:43.712	25		377.45
			25	377.45
			25	377.45
03/05/2024	20:32:24.826	10		377.55
			10	377.55
			10	377.55
03/05/2024	20:32:19.947	2		377.55
			2	377.55
			2	377.55
03/05/2024	20:31:53.510	3		377.35
			3	377.35
			3	377.35
03/05/2024	20:31:48.082	5		377.55
			5	377.55
			5	377.55
03/05/2024	20:31:22.147	1		377.50
			1	377.50
			1	377.50
03/05/2024	20:30:48.068	28		377.50
			28	377.50
			28	377.50
03/05/2024	20:27:18.570	170		377.55
			170	377.55
			170	377.55
03/05/2024	20:25:13.217	25		377.50
			25	377.50
			25	377.50
03/05/2024	20:24:47.683	2		377.60
			2	377.60
			2	377.60
03/05/2024	20:23:41.680	3		377.55
			3	377.55
			3	377.55
03/05/2024	20:22:09.140	3		377.55
			3	377.55
			3	377.55
03/05/2024	20:20:01.698	1		377.65
			1	377.65
			1	377.65
03/05/2024	20:16:41.261	15		377.50
			15	377.50
			15	377.50
03/05/2024	20:14:41.122	9		377.35
			9	377.35
			9	377.35
03/05/2024	20:13:25.220	13		377.50
			13	377.50
			13	377.50
03/05/2024	20:11:08.303	20		377.65
			20	377.65
			20	377.65
03/05/2024	20:10:52.564	3		377.40
			3	377.40
			3	377.40
03/05/2024	20:09:29.827	10		377.40
			10	377.40
			10	377.40
03/05/2024	20:05:44.959	30		377.20
			30	377.20
			30	377.20
03/05/2024	20:05:32.587	1		377.25
			1	377.25
			1	377.25
03/05/2024	20:01:22.262	15		377.20
			15	377.20
			15	377.20
03/05/2024	19:57:26.489	1		377.30
			1	377.30
			1	377.30
03/05/2024	19:55:53.148	3		377.15
			3	377.15
			3	377.15
03/05/2024	19:54:56.406	7		377.20
			7	377.20
			7	377.20
03/05/2024	19:53:44.346	13		377.25
			13	377.25
			13	377.25
03/05/2024	19:53:06.197	2		377.10
			2	377.10
			2	377.10
03/05/2024	19:52:39.788	3		377.20
			3	377.20
			3	377.20
03/05/2024	19:52:35.536	30		377.00
			30	377.00
			30	377.00
03/05/2024	19:51:42.943	9		377.15
			9	377.15
			9	377.15
03/05/2024	19:50:40.175	30		377.20
			30	377.20
			30	377.20
03/05/2024	19:50:20.173	5		377.25
			5	377.25
			5	377.25
03/05/2024	19:47:11.521	2		377.30
			2	377.30
			2	377.30
03/05/2024	19:46:35.114	1		377.25
			1	377.25
			1	377.25
03/05/2024	19:45:41.000	40		377.15
			40	377.15
			40	377.15
03/05/2024	19:44:33.729	6		377.10
			6	377.10
			6	377.10
03/05/2024	19:40:50.513	4		377.35
			4	377.35
			4	377.35
03/05/2024	19:36:33.132	10		376.85
			10	376.85
			10	376.85
03/05/2024	19:36:02.477	10		376.95
			10	376.95
			10	376.95
03/05/2024	19:34:49.141	3		377.05
			3	377.05
			3	377.05
03/05/2024	19:34:01.073	1		376.95
			1	376.95
			1	376.95
03/05/2024	19:33:57.222	2		376.95
			2	376.95
			2	376.95
03/05/2024	19:32:53.828	2		377.00
			2	377.00
			2	377.00
03/05/2024	19:29:01.005	10		377.15
			10	377.15
			10	377.15
03/05/2024	19:26:24.597	27		377.25
			27	377.25
			27	377.25
03/05/2024	19:24:59.083	4		377.20
			4	377.20
			4	377.20
03/05/2024	19:19:01.024	1		377.50
			1	377.50
			1	377.50
03/05/2024	19:18:42.622	3		377.50
			3	377.50
			3	377.50
03/05/2024	19:18:30.403	5		377.50
			5	377.50
			5	377.50
03/05/2024	19:13:51.182	1		377.45
			1	377.45
			1	377.45
03/05/2024	19:13:17.423	9		377.45
			9	377.45
			9	377.45
03/05/2024	19:12:45.339	5		377.45
			5	377.45
			5	377.45
03/05/2024	19:12:39.520	10		377.45
			10	377.45
			10	377.45
03/05/2024	19:12:01.771	12		377.40
			12	377.40
			12	377.40
03/05/2024	19:10:50.845	6		377.25
			6	377.25
			6	377.25
03/05/2024	19:09:50.234	10		377.35
			10	377.35
			10	377.35
03/05/2024	19:08:21.541	5		377.35
			5	377.35
			5	377.35
03/05/2024	19:06:42.375	4		377.10
			4	377.10
			4	377.10
03/05/2024	19:04:17.810	2		377.15
			2	377.15
			2	377.15
03/05/2024	19:01:07.329	1		377.10
			1	377.10
			1	377.10
03/05/2024	19:00:33.080	10		377.15
			10	377.15
			10	377.15
03/05/2024	19:00:31.874	55		377.15
			55	377.15
			55	377.15
03/05/2024	18:57:39.143	10		376.75
			10	376.75
			10	376.75
03/05/2024	18:56:58.427	4		377.00
			4	377.00
			4	377.00
03/05/2024	18:56:38.778	10		377.15
			10	377.15
			10	377.15
03/05/2024	18:56:37.558	10		377.15
			10	377.15
			10	377.15
03/05/2024	18:56:34.284	3		377.10
			3	377.10
			3	377.10
03/05/2024	18:55:26.196	54		376.85
			54	376.85
			54	376.85
03/05/2024	18:55:19.794	30		377.00
			30	377.00
			30	377.00
03/05/2024	18:54:42.626	1		377.15
			1	377.15
			1	377.15
03/05/2024	18:54:08.434	1		377.15
			1	377.15
			1	377.15
03/05/2024	18:51:42.269	3		377.40
			3	377.40
			3	377.40
03/05/2024	18:50:53.356	1		377.25
			1	377.25
			1	377.25
03/05/2024	18:50:39.273	1		377.40
			1	377.40
			1	377.40
03/05/2024	18:50:33.449	6		377.40
			6	377.40
			6	377.40
03/05/2024	18:50:12.980	3		377.40
			3	377.40
			3	377.40
03/05/2024	18:49:57.091	5		377.15
			5	377.15
			5	377.15
03/05/2024	18:49:43.865	1		377.35
			1	377.35
			1	377.35
03/05/2024	18:48:57.828	9		377.45
			9	377.45
			9	377.45
03/05/2024	18:47:28.383	6		377.40
			6	377.40
			6	377.40
03/05/2024	18:47:28.180	15		377.40
			15	377.40
			15	377.40
03/05/2024	18:47:13.910	25		377.45
			25	377.45
			25	377.45
03/05/2024	18:46:46.986	1		377.50
			1	377.50
			1	377.50
03/05/2024	18:45:23.708	5		377.40
			5	377.40
			5	377.40
03/05/2024	18:45:00.963	13		377.35
			13	377.35
			13	377.35
03/05/2024	18:44:34.482	10		377.35
			10	377.35
			10	377.35
03/05/2024	18:43:16.383	10		377.35
			10	377.35
			10	377.35
03/05/2024	18:41:29.865	2		377.35
			2	377.35
			2	377.35
03/05/2024	18:40:45.126	15		377.50
			15	377.50
			15	377.50
03/05/2024	18:40:31.580	1		377.50
			1	377.50
			1	377.50
03/05/2024	18:39:57.287	3		377.50
			3	377.50
			3	377.50
03/05/2024	18:39:37.185	3		377.50
			3	377.50
			3	377.50
03/05/2024	18:39:22.603	8		377.50
			8	377.50
			8	377.50
03/05/2024	18:38:20.835	1		377.35
			1	377.35
			1	377.35
03/05/2024	18:38:12.935	1		377.35
			1	377.35
			1	377.35
03/05/2024	18:37:49.141	26		377.40
			26	377.40
			26	377.40
03/05/2024	18:37:48.092	3		377.45
			3	377.45
			3	377.45
03/05/2024	18:37:21.066	2		377.45
			2	377.45
			2	377.45
03/05/2024	18:36:18.389	30		377.50
			30	377.50
			30	377.50
03/05/2024	18:35:49.923	25		377.50
			25	377.50
			25	377.50
03/05/2024	18:33:14.443	598		377.30
			598	377.30
			598	377.30
03/05/2024	18:32:34.657	6		377.25
			6	377.25
			6	377.25
03/05/2024	18:30:26.142	500		377.30
			500	377.30
			500	377.30
03/05/2024	18:30:25.040	3		377.30
			3	377.30
			3	377.30
03/05/2024	18:29:06.443	27		377.35
			27	377.35
			27	377.35
03/05/2024	18:28:33.438	4		377.40
			4	377.40
			4	377.40
03/05/2024	18:28:14.530	6		377.45
			6	377.45
			6	377.45
03/05/2024	18:25:35.105	3		377.45
			3	377.45
			3	377.45
03/05/2024	18:24:50.179	15		377.50
			15	377.50
			15	377.50
03/05/2024	18:22:23.708	1		377.35
			1	377.35
			1	377.35
03/05/2024	18:22:11.757	1		377.25
			1	377.25
			1	377.25
03/05/2024	18:21:51.488	1		377.35
			1	377.35
			1	377.35
03/05/2024	18:21:20.773	2		377.40
			2	377.40
			2	377.40
03/05/2024	18:20:09.751	50		377.40
			50	377.40
			50	377.40
03/05/2024	18:17:53.486	3		377.25
			3	377.25
			3	377.25
03/05/2024	18:17:37.404	1		377.50
			1	377.50
			1	377.50
03/05/2024	18:17:10.300	10		377.30
			10	377.30
			10	377.30
03/05/2024	18:17:09.215	5		377.45
			5	377.45
			5	377.45
03/05/2024	18:16:40.941	7		377.30
			7	377.30
			7	377.30
03/05/2024	18:14:39.476	30		377.20
			30	377.20
			30	377.20
03/05/2024	18:14:11.028	2		377.25
			2	377.25
			2	377.25
03/05/2024	18:13:20.760	2		377.20
			2	377.20
			2	377.20
03/05/2024	18:12:09.532	5		377.35
			5	377.35
			5	377.35
03/05/2024	18:11:29.742	5		377.45
			5	377.45
			5	377.45
03/05/2024	18:11:10.014	3		377.30
			3	377.30
			3	377.30
03/05/2024	18:10:59.688	5		377.40
			5	377.40
			5	377.40
03/05/2024	18:10:16.889	3		377.40
			3	377.40
			3	377.40
03/05/2024	18:09:53.383	6		377.45
			6	377.45
			6	377.45
03/05/2024	18:08:35.369	14		377.35
			14	377.35
			14	377.35
03/05/2024	18:07:01.893	133		377.25
			133	377.25
			133	377.25
03/05/2024	18:06:47.754	30		377.25
			30	377.25
			30	377.25
03/05/2024	18:06:08.384	50		377.35
			50	377.35
			50	377.35
03/05/2024	18:06:02.618	37		377.40
			37	377.40
			37	377.40
03/05/2024	18:05:54.478	10		377.35
			10	377.35
			10	377.35
03/05/2024	18:05:31.624	5		377.30
			5	377.30
			5	377.30
03/05/2024	18:04:04.752	25		377.35
			25	377.35
			25	377.35
03/05/2024	18:03:10.777	5		377.25
			5	377.25
			5	377.25
03/05/2024	18:02:24.832	3		377.30
			3	377.30
			3	377.30
03/05/2024	18:02:21.624	2		377.35
			2	377.35
			2	377.35
03/05/2024	18:01:35.199	15		377.30
			15	377.30
			15	377.30
03/05/2024	18:00:59.994	15		377.35
			15	377.35
			15	377.35
03/05/2024	18:00:58.994	100		377.25
			100	377.25
			100	377.25
03/05/2024	18:00:23.067	3		377.20
			3	377.20
			3	377.20
03/05/2024	17:59:02.170	5		377.20
			5	377.20
			5	377.20
03/05/2024	17:58:42.642	3		377.35
			3	377.35
			3	377.35
03/05/2024	17:58:15.373	5		377.30
			5	377.30
			5	377.30
03/05/2024	17:58:12.508	25		377.30
			25	377.30
			25	377.30
03/05/2024	17:57:24.197	1		377.20
			1	377.20
			1	377.20
03/05/2024	17:55:46.682	3		377.00
			3	377.00
			3	377.00
03/05/2024	17:55:17.824	78		377.05
			78	377.05
			78	377.05
03/05/2024	17:55:17.653	5		377.05
			5	377.05
			5	377.05
03/05/2024	17:54:37.313	3		377.05
			3	377.05
			3	377.05
03/05/2024	17:54:35.391	3		376.95
			3	376.95
			3	376.95
03/05/2024	17:54:00.230	1		376.95
			1	376.95
			1	376.95
03/05/2024	17:51:37.867	15		377.15
			15	377.15
			15	377.15
03/05/2024	17:50:29.028	2		376.90
			2	376.90
			2	376.90
03/05/2024	17:50:12.293	5		376.90
			5	376.90
			5	376.90
03/05/2024	17:49:26.637	2		376.95
			2	376.95
			2	376.95
03/05/2024	17:49:18.525	5		377.00
			5	377.00
			5	377.00
03/05/2024	17:46:48.784	5		377.35
			5	377.35
			5	377.35
03/05/2024	17:46:47.470	4		377.35
			4	377.35
			4	377.35
03/05/2024	17:45:47.433	5		377.40
			5	377.40
			5	377.40
03/05/2024	17:45:40.280	3		377.40
			3	377.40
			3	377.40
03/05/2024	17:43:28.442	3		377.20
			3	377.20
			3	377.20
03/05/2024	17:41:05.739	20		377.00
			20	377.00
			20	377.00
03/05/2024	17:40:27.938	8		376.95
			8	376.95
			8	376.95
03/05/2024	17:40:18.347	8		376.95
			8	376.95
			8	376.95
03/05/2024	17:38:39.365	1		376.80
			1	376.80
			1	376.80
03/05/2024	17:38:05.268	5		376.60
			5	376.60
			5	376.60
03/05/2024	17:37:06.323	14		376.80
			14	376.80
			14	376.80
03/05/2024	17:37:05.249	3		376.95
			3	376.95
			3	376.95
03/05/2024	17:36:28.337	2		376.65
			2	376.65
			2	376.65
03/05/2024	17:34:35.311	1		376.85
			1	376.85
			1	376.85
03/05/2024	17:34:31.456	2		376.85
			2	376.85
			2	376.85
03/05/2024	17:33:27.274	6		376.75
			6	376.75
			6	376.75
03/05/2024	17:33:11.378	20		376.70
			20	376.70
			20	376.70
03/05/2024	17:32:59.201	5		376.70
			5	376.70
			5	376.70
03/05/2024	17:32:41.019	40		376.55
			40	376.55
			40	376.55
03/05/2024	17:32:11.443	16		376.45
			16	376.45
			16	376.45
03/05/2024	17:31:18.896	2		376.50
			2	376.50
			2	376.50
03/05/2024	17:31:12.432	25		376.55
			25	376.55
			25	376.55
03/05/2024	17:30:52.438	100		376.35
			100	376.35
			100	376.35
03/05/2024	17:30:45.115	10		376.50
			10	376.50
			10	376.50
03/05/2024	17:30:33.129	10		376.45
			10	376.45
			10	376.45
03/05/2024	17:30:23.502	4		376.45
			4	376.45
			4	376.45
03/05/2024	17:30:13.105	25		376.45
			25	376.45
			25	376.45
03/05/2024	17:30:10.863	3		376.50
			3	376.50
			3	376.50
03/05/2024	17:29:44.438	11		376.50
			11	376.50
			11	376.50
03/05/2024	17:28:18.890	8		376.75
			8	376.75
			8	376.75
03/05/2024	17:27:02.246	22		376.45
			22	376.45
			22	376.45
03/05/2024	17:25:58.270	3		376.55
			3	376.55
			3	376.55
03/05/2024	17:25:08.788	1		376.55
			1	376.55
			1	376.55
03/05/2024	17:24:05.105	14		376.55
			14	376.55
			14	376.55
03/05/2024	17:22:45.313	6		376.60
			6	376.60
			6	376.60
03/05/2024	17:22:43.653	13		376.60
			13	376.60
			13	376.60
03/05/2024	17:22:20.912	12		376.50
			12	376.50
			12	376.50
03/05/2024	17:20:20.258	3		376.40
			3	376.40
			3	376.40
03/05/2024	17:19:38.446	2		376.45
			2	376.45
			2	376.45
03/05/2024	17:19:17.721	1		376.55
			1	376.55
			1	376.55
03/05/2024	17:19:13.961	3		376.55
			3	376.55
			3	376.55
03/05/2024	17:17:27.793	13		376.55
			13	376.55
			13	376.55
03/05/2024	17:17:07.469	22		376.40
			22	376.40
			22	376.40
03/05/2024	17:17:04.074	1		376.35
			1	376.35
			1	376.35
03/05/2024	17:16:46.632	11		376.20
			11	376.20
			11	376.20
03/05/2024	17:16:45.733	30		376.35
			30	376.35
			30	376.35
03/05/2024	17:16:24.538	3		376.20
			3	376.20
			3	376.20
03/05/2024	17:16:11.018	2		375.95
			2	375.95
			2	375.95
03/05/2024	17:16:02.957	4		376.10
			4	376.10
			4	376.10
03/05/2024	17:15:00.452	2		376.05
			2	376.05
			2	376.05
03/05/2024	17:14:47.967	3		376.00
			3	376.00
			3	376.00
03/05/2024	17:13:59.902	9		375.85
			9	375.85
			9	375.85
03/05/2024	17:13:59.793	27		375.85
			27	375.85
			27	375.85
03/05/2024	17:13:53.724	12		375.95
			6	375.95
			6	375.95
			12	375.95
03/05/2024	17:12:43.614	10		376.35
			10	376.35
			10	376.35
03/05/2024	17:09:18.315	50		376.65
			50	376.65
			50	376.65
03/05/2024	17:09:07.983	2		376.55
			2	376.55
			2	376.55
03/05/2024	17:08:58.489	500		376.65
			500	376.65
			500	376.65
03/05/2024	17:08:10.864	500		376.65
			500	376.65
			500	376.65
03/05/2024	17:07:29.183	6		376.40
			6	376.40
			6	376.40
03/05/2024	17:07:22.760	1		376.60
			1	376.60
			1	376.60
03/05/2024	17:07:17.131	16		376.60
			16	376.60
			16	376.60
03/05/2024	17:06:29.501	3		376.55
			3	376.55
			3	376.55
03/05/2024	17:04:14.499	6		376.40
			6	376.40
			6	376.40
03/05/2024	17:02:56.597	2		376.30
			2	376.30
			2	376.30
03/05/2024	17:02:23.727	250		376.30
			250	376.30
			250	376.30
03/05/2024	17:01:11.794	10		376.50
			10	376.50
			10	376.50
03/05/2024	17:01:05.971	5		376.60
			5	376.60
			5	376.60
03/05/2024	17:00:28.615	40		376.55
			40	376.55
			40	376.55
03/05/2024	17:00:24.637	20		376.40
			20	376.40
			20	376.40
03/05/2024	16:59:56.030	6		376.60
			6	376.60
			6	376.60
03/05/2024	16:59:54.009	13		376.60
			13	376.60
			13	376.60
03/05/2024	16:59:46.636	5		376.65
			5	376.65
			5	376.65
03/05/2024	16:59:32.843	35		376.55
			35	376.55
			35	376.55
03/05/2024	16:59:23.521	12		376.85
			12	376.85
			12	376.85
03/05/2024	16:58:43.801	52		376.75
			52	376.75
			52	376.75
03/05/2024	16:58:05.020	5		376.95
			5	376.95
			5	376.95
03/05/2024	16:57:36.034	3		376.90
			3	376.90
			3	376.90
03/05/2024	16:56:40.369	4		376.90
			4	376.90
			4	376.90
03/05/2024	16:56:39.443	1		376.85
			1	376.85
			1	376.85
03/05/2024	16:56:14.756	2		377.00
			2	377.00
			2	377.00
03/05/2024	16:55:09.974	6		376.90
			6	376.90
			6	376.90
03/05/2024	16:53:21.322	4		376.90
			4	376.90
			4	376.90
03/05/2024	16:53:17.297	10		376.80
			10	376.80
			10	376.80
03/05/2024	16:52:30.060	3		376.60
			3	376.60
			3	376.60
03/05/2024	16:52:25.849	20		376.75
			20	376.75
			20	376.75
03/05/2024	16:51:17.597	3		376.75
			3	376.75
			3	376.75
03/05/2024	16:50:01.896	5		377.00
			5	377.00
			5	377.00
03/05/2024	16:49:40.120	70		377.10
			70	377.10
			70	377.10
03/05/2024	16:49:05.377	3		377.25
			3	377.25
			3	377.25
03/05/2024	16:48:35.973	2		377.10
			2	377.10
			2	377.10
03/05/2024	16:46:50.021	13		377.40
			13	377.40
			13	377.40
03/05/2024	16:46:48.401	9		377.40
			9	377.40
			9	377.40
03/05/2024	16:46:31.120	1		377.40
			1	377.40
			1	377.40
03/05/2024	16:46:24.217	13		377.60
			13	377.60
			13	377.60
03/05/2024	16:46:18.856	30		377.60
			30	377.60
			30	377.60
03/05/2024	16:46:12.441	2		377.55
			2	377.55
			2	377.55
03/05/2024	16:46:08.247	4		377.50
			4	377.50
			4	377.50
03/05/2024	16:44:38.869	134		377.15
			134	377.15
			134	377.15
03/05/2024	16:44:28.880	76		377.05
			76	377.05
			76	377.05
03/05/2024	16:43:56.336	36		377.15
			36	377.15
			36	377.15
03/05/2024	16:43:51.013	70		377.00
			70	377.00
			70	377.00
03/05/2024	16:43:29.313	4		376.70
			4	376.70
			4	376.70
03/05/2024	16:43:22.966	6		376.90
			6	376.90
			6	376.90
03/05/2024	16:42:15.133	5		376.85
			5	376.85
			5	376.85
03/05/2024	16:41:53.625	13		376.95
			13	376.95
			13	376.95
03/05/2024	16:41:34.399	3		376.90
			3	376.90
			3	376.90
03/05/2024	16:40:59.472	10		376.95
			10	376.95
			10	376.95
03/05/2024	16:40:16.074	25		376.90
			25	376.90
			25	376.90
03/05/2024	16:39:19.280	13		377.05
			13	377.05
			13	377.05
03/05/2024	16:37:16.045	1		377.20
			1	377.20
			1	377.20
03/05/2024	16:37:10.182	15		377.30
			15	377.30
			15	377.30
03/05/2024	16:37:04.218	3		377.35
			3	377.35
			3	377.35
03/05/2024	16:36:43.109	15		377.35
			15	377.35
			15	377.35
03/05/2024	16:35:35.255	6		377.25
			6	377.25
			6	377.25
03/05/2024	16:35:34.515	22		377.40
			22	377.40
			22	377.40

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Apple Inc.

Bid: 170.04 / Ask: 170.16
Volume: 421 514
+5.33%

Top 5 Turnover

Realtime Quotes
Last Update:
03/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice