Tradegate Exchange

Microsoft Corp.

833

730

382.45

Date	Time	Volume	Order Volume	Price
08/05/2024	21:58:21.415	3		382.45
			3	382.45
			3	382.45
08/05/2024	21:57:37.115	3		382.50
			3	382.50
			3	382.50
08/05/2024	21:55:46.068	10		381.70
			10	381.70
			10	381.70
08/05/2024	21:54:44.497	12		381.80
			12	381.80
			12	381.80
08/05/2024	21:52:54.502	20		381.55
			20	381.55
			20	381.55
08/05/2024	21:49:03.881	135		381.80
			135	381.80
			135	381.80
08/05/2024	21:47:20.150	20		381.55
			20	381.55
			20	381.55
08/05/2024	21:47:16.605	15		381.75
			15	381.75
			15	381.75
08/05/2024	21:42:59.654	11		381.75
			11	381.75
			11	381.75
08/05/2024	21:34:10.818	4		382.30
			4	382.30
			4	382.30
08/05/2024	21:24:08.849	10		382.35
			10	382.35
			10	382.35
08/05/2024	21:23:31.134	20		382.65
			20	382.65
			20	382.65
08/05/2024	21:08:53.767	15		382.65
			15	382.65
			15	382.65
08/05/2024	20:50:36.233	50		382.75
			50	382.75
			50	382.75
08/05/2024	20:47:00.374	4		382.85
			4	382.85
			4	382.85
08/05/2024	20:43:05.038	1		382.30
			1	382.30
			1	382.30
08/05/2024	20:37:55.178	6		382.70
			6	382.70
			6	382.70
08/05/2024	20:33:41.336	1		383.00
			1	383.00
			1	383.00
08/05/2024	20:27:07.258	1		382.55
			1	382.55
			1	382.55
08/05/2024	20:26:39.257	12		382.55
			12	382.55
			12	382.55
08/05/2024	20:22:20.334	11		383.20
			11	383.20
			11	383.20
08/05/2024	20:21:08.281	3		383.35
			3	383.35
			3	383.35
08/05/2024	20:19:11.710	3		383.00
			3	383.00
			3	383.00
08/05/2024	20:18:49.552	2		383.20
			2	383.20
			2	383.20
08/05/2024	20:17:02.396	7		383.35
			7	383.35
			7	383.35
08/05/2024	20:16:13.723	10		383.45
			10	383.45
			10	383.45
08/05/2024	20:16:06.717	50		383.45
			50	383.45
			50	383.45
08/05/2024	20:15:20.465	1		383.40
			1	383.40
			1	383.40
08/05/2024	20:14:38.008	1		383.25
			1	383.25
			1	383.25
08/05/2024	20:14:31.627	20		383.50
			20	383.50
			20	383.50
08/05/2024	20:13:02.137	15		383.30
			15	383.30
			15	383.30
08/05/2024	20:12:53.965	5		383.25
			5	383.25
			5	383.25
08/05/2024	20:10:14.716	1		383.50
			1	383.50
			1	383.50
08/05/2024	20:10:04.074	500		383.20
			500	383.20
			500	383.20
08/05/2024	20:09:25.710	10		383.35
			10	383.35
			10	383.35
08/05/2024	20:08:00.210	20		383.25
			20	383.25
			20	383.25
08/05/2024	20:06:22.871	10		383.35
			10	383.35
			10	383.35
08/05/2024	20:06:20.883	30		383.35
			30	383.35
			30	383.35
08/05/2024	20:01:37.117	4		383.25
			4	383.25
			4	383.25
08/05/2024	20:00:49.418	4		383.25
			4	383.25
			4	383.25
08/05/2024	19:53:45.890	1		383.35
			1	383.35
			1	383.35
08/05/2024	19:53:33.646	66		383.05
			66	383.05
			66	383.05
08/05/2024	19:52:51.752	2		383.00
			2	383.00
			2	383.00
08/05/2024	19:52:08.999	27		382.95
			27	382.95
			27	382.95
08/05/2024	19:51:43.463	2		383.10
			2	383.10
			2	383.10
08/05/2024	19:49:46.814	9		383.05
			9	383.05
			9	383.05
08/05/2024	19:47:24.017	1		383.00
			1	383.00
			1	383.00
08/05/2024	19:45:15.243	50		383.00
			50	383.00
			50	383.00
08/05/2024	19:44:59.711	4		383.20
			4	383.20
			4	383.20
08/05/2024	19:42:50.194	133		382.90
			133	382.90
			133	382.90
08/05/2024	19:40:29.158	2		382.60
			2	382.60
			2	382.60
08/05/2024	19:40:13.794	3		382.85
			3	382.85
			3	382.85
08/05/2024	19:36:22.979	5		382.90
			5	382.90
			5	382.90
08/05/2024	19:35:20.449	3		382.90
			3	382.90
			3	382.90
08/05/2024	19:33:23.535	4		382.70
			4	382.70
			4	382.70
08/05/2024	19:32:50.018	3		382.70
			3	382.70
			3	382.70
08/05/2024	19:31:31.106	13		382.85
			13	382.85
			13	382.85
08/05/2024	19:28:15.214	3		382.60
			3	382.60
			3	382.60
08/05/2024	19:27:41.888	15		382.60
			15	382.60
			15	382.60
08/05/2024	19:26:14.557	10		382.55
			10	382.55
			10	382.55
08/05/2024	19:26:12.074	3		382.30
			3	382.30
			3	382.30
08/05/2024	19:24:09.792	3		382.60
			3	382.60
			3	382.60
08/05/2024	19:22:51.597	10		382.50
			10	382.50
			10	382.50
08/05/2024	19:17:08.924	10		382.85
			10	382.85
			10	382.85
08/05/2024	19:12:30.417	6		382.55
			6	382.55
			6	382.55
08/05/2024	19:10:58.766	3		382.45
			3	382.45
			3	382.45
08/05/2024	19:07:43.985	16		382.60
			16	382.60
			16	382.60
08/05/2024	19:06:02.563	79		382.45
			79	382.45
			79	382.45
08/05/2024	19:04:56.901	3		382.70
			3	382.70
			3	382.70
08/05/2024	19:01:50.553	4		382.35
			4	382.35
			4	382.35
08/05/2024	19:01:24.176	4		382.45
			4	382.45
			4	382.45
08/05/2024	19:00:16.073	26		382.65
			26	382.65
			26	382.65
08/05/2024	18:59:39.802	1		382.75
			1	382.75
			1	382.75
08/05/2024	18:55:57.562	5		382.50
			5	382.50
			5	382.50
08/05/2024	18:55:41.342	100		382.65
			100	382.65
			100	382.65
08/05/2024	18:51:24.399	5		382.65
			5	382.65
			5	382.65
08/05/2024	18:49:09.529	10		382.75
			10	382.75
			10	382.75
08/05/2024	18:47:35.176	1		382.70
			1	382.70
			1	382.70
08/05/2024	18:38:32.505	2		382.65
			2	382.65
			2	382.65
08/05/2024	18:36:08.460	3		382.50
			3	382.50
			3	382.50
08/05/2024	18:35:45.607	5		382.60
			5	382.60
			5	382.60
08/05/2024	18:35:38.247	6		382.50
			6	382.50
			6	382.50
08/05/2024	18:34:43.777	6		382.55
			6	382.55
			6	382.55
08/05/2024	18:28:00.748	5		383.20
			2	383.20
			5	383.20
			3	383.20
08/05/2024	18:25:14.231	13		382.95
			13	382.95
			13	382.95
08/05/2024	18:24:42.749	1		382.95
			1	382.95
			1	382.95
08/05/2024	18:22:07.082	13		383.10
			13	383.10
			13	383.10
08/05/2024	18:22:06.860	5		383.10
			5	383.10
			5	383.10
08/05/2024	18:19:34.661	13		382.95
			13	382.95
			13	382.95
08/05/2024	18:17:29.378	78		383.00
			78	383.00
			78	383.00
08/05/2024	18:17:23.947	500		383.00
			500	383.00
			500	383.00
08/05/2024	18:17:20.490	2		383.00
			2	383.00
			2	383.00
08/05/2024	18:15:23.280	4		383.00
			4	383.00
			4	383.00
08/05/2024	18:14:32.891	13		383.00
			13	383.00
			13	383.00
08/05/2024	18:14:18.371	3		383.00
			3	383.00
			3	383.00
08/05/2024	18:13:53.433	20		382.85
			20	382.85
			20	382.85
08/05/2024	18:10:54.991	20		383.10
			20	383.10
			20	383.10
08/05/2024	18:05:37.517	26		382.95
			26	382.95
			26	382.95
08/05/2024	18:04:50.523	10		382.65
			10	382.65
			10	382.65
08/05/2024	18:03:57.145	4		382.90
			4	382.90
			4	382.90
08/05/2024	18:01:35.785	32		382.95
			32	382.95
			32	382.95
08/05/2024	18:01:23.850	1		382.90
			1	382.90
			1	382.90
08/05/2024	18:01:16.090	6		382.80
			6	382.80
			6	382.80
08/05/2024	18:01:05.534	2		382.80
			2	382.80
			2	382.80
08/05/2024	17:59:42.637	10		382.75
			10	382.75
			10	382.75
08/05/2024	17:53:43.235	3		382.60
			3	382.60
			3	382.60
08/05/2024	17:53:29.997	20		382.60
			20	382.60
			20	382.60
08/05/2024	17:51:41.744	27		382.85
			27	382.85
			27	382.85
08/05/2024	17:51:01.333	35		382.80
			35	382.80
			35	382.80
08/05/2024	17:49:53.147	3		382.80
			3	382.80
			3	382.80
08/05/2024	17:49:50.496	10		382.80
			10	382.80
			10	382.80
08/05/2024	17:46:37.100	1		382.55
			1	382.55
			1	382.55
08/05/2024	17:45:33.885	25		382.55
			25	382.55
			25	382.55
08/05/2024	17:43:50.865	14		382.90
			14	382.90
			14	382.90
08/05/2024	17:42:23.206	16		382.85
			12	382.85
			16	382.85
			4	382.85
08/05/2024	17:40:47.007	1		383.15
			1	383.15
			1	383.15
08/05/2024	17:40:21.142	13		383.10
			13	383.10
			13	383.10
08/05/2024	17:40:07.007	1		382.95
			1	382.95
			1	382.95
08/05/2024	17:39:20.880	13		383.20
			13	383.20
			13	383.20
08/05/2024	17:38:57.435	2		383.30
			2	383.30
			2	383.30
08/05/2024	17:38:45.792	1		383.30
			1	383.30
			1	383.30
08/05/2024	17:36:16.383	1		383.20
			1	383.20
			1	383.20
08/05/2024	17:36:13.279	1		383.25
			1	383.25
			1	383.25
08/05/2024	17:35:10.920	80		383.00
			80	383.00
			80	383.00
08/05/2024	17:31:53.760	1		383.55
			1	383.55
			1	383.55
08/05/2024	17:31:32.507	60		383.35
			60	383.35
			60	383.35
08/05/2024	17:31:31.731	27		383.35
			27	383.35
			27	383.35
08/05/2024	17:30:40.411	55		383.30
			55	383.30
			55	383.30
08/05/2024	17:30:37.662	9		383.45
			9	383.45
			9	383.45
08/05/2024	17:30:08.487	2		383.55
			2	383.55
			2	383.55
08/05/2024	17:27:16.182	27		383.10
			27	383.10
			27	383.10
08/05/2024	17:26:57.407	21		383.05
			21	383.05
			21	383.05
08/05/2024	17:23:40.928	3		382.85
			3	382.85
			3	382.85
08/05/2024	17:21:31.711	3		383.00
			3	383.00
			3	383.00
08/05/2024	17:19:51.329	15		383.15
			15	383.15
			15	383.15
08/05/2024	17:19:48.484	35		383.20
			35	383.20
			35	383.20
08/05/2024	17:17:26.256	1		382.80
			1	382.80
			1	382.80
08/05/2024	17:17:16.829	10		382.75
			10	382.75
			10	382.75
08/05/2024	17:16:49.765	2		382.80
			2	382.80
			2	382.80
08/05/2024	17:13:19.421	5		383.10
			5	383.10
			5	383.10
08/05/2024	17:12:53.339	5		383.20
			5	383.20
			5	383.20
08/05/2024	17:12:19.688	4		383.35
			4	383.35
			4	383.35
08/05/2024	17:09:00.888	10		383.05
			10	383.05
			10	383.05
08/05/2024	17:08:49.428	15		383.15
			15	383.15
			15	383.15
08/05/2024	17:08:37.865	15		383.20
			15	383.20
			15	383.20
08/05/2024	17:08:18.549	10		383.20
			10	383.20
			10	383.20
08/05/2024	17:06:26.210	10		383.15
			10	383.15
			10	383.15
08/05/2024	17:04:20.656	15		383.25
			15	383.25
			15	383.25
08/05/2024	17:04:14.488	3		383.35
			3	383.35
			3	383.35
08/05/2024	17:03:09.034	40		383.50
			40	383.50
			40	383.50
08/05/2024	16:57:09.354	30		383.00
			30	383.00
			30	383.00
08/05/2024	16:56:20.738	3		383.05
			3	383.05
			3	383.05
08/05/2024	16:56:20.165	10		383.00
			10	383.00
			10	383.00
08/05/2024	16:54:16.813	180		383.05
			180	383.05
			180	383.05
08/05/2024	16:53:57.192	100		383.25
			100	383.25
			100	383.25
08/05/2024	16:52:23.837	5		382.90
			5	382.90
			5	382.90
08/05/2024	16:51:58.012	10		383.05
			10	383.05
			10	383.05
08/05/2024	16:51:16.233	1		383.00
			1	383.00
			1	383.00
08/05/2024	16:51:15.163	1		383.10
			1	383.10
			1	383.10
08/05/2024	16:51:11.409	41		383.10
			41	383.10
			41	383.10
08/05/2024	16:51:06.539	30		383.15
			30	383.15
			30	383.15
08/05/2024	16:50:03.564	3		383.40
			3	383.40
			3	383.40
08/05/2024	16:48:55.062	10		383.20
			10	383.20
			10	383.20
08/05/2024	16:48:39.413	198		383.00
			30	383.00
			198	383.00
			168	383.00
08/05/2024	16:48:24.799	65		382.70
			65	382.70
			65	382.70
08/05/2024	16:48:12.332	3		382.65
			3	382.65
			3	382.65
08/05/2024	16:47:01.621	15		382.60
			15	382.60
			15	382.60
08/05/2024	16:45:36.569	60		382.60
			60	382.60
			60	382.60
08/05/2024	16:45:12.411	39		382.55
			39	382.55
			39	382.55
08/05/2024	16:44:22.656	6		382.55
			6	382.55
			6	382.55
08/05/2024	16:43:53.346	20		382.65
			20	382.65
			20	382.65
08/05/2024	16:43:44.987	20		382.65
			20	382.65
			20	382.65
08/05/2024	16:43:35.104	7		382.55
			7	382.55
			7	382.55
08/05/2024	16:43:34.444	33		382.65
			33	382.65
			33	382.65
08/05/2024	16:41:34.321	21		381.95
			21	381.95
			21	381.95
08/05/2024	16:39:23.216	1		381.90
			1	381.90
			1	381.90
08/05/2024	16:37:59.705	30		381.90
			30	381.90
			30	381.90
08/05/2024	16:37:59.565	16		381.85
			16	381.85
			16	381.85
08/05/2024	16:37:28.428	200		381.85
			200	381.85
			200	381.85
08/05/2024	16:37:17.339	2		382.05
			2	382.05
			2	382.05
08/05/2024	16:35:35.083	4		382.15
			4	382.15
			4	382.15
08/05/2024	16:35:26.281	12		381.95
			7	381.95
			5	381.95
			12	381.95
08/05/2024	16:35:09.952	6		382.10
			6	382.10
			6	382.10
08/05/2024	16:34:27.823	60		382.10
			60	382.10
			60	382.10
08/05/2024	16:34:24.726	4		382.20
			4	382.20
			4	382.20
08/05/2024	16:34:11.022	4		382.00
			4	382.00
			4	382.00
08/05/2024	16:34:00.260	138		382.05
			138	382.05
			138	382.05
08/05/2024	16:33:24.257	79		381.90
			79	381.90
			79	381.90
08/05/2024	16:30:46.533	22		382.00
			22	382.00
			22	382.00
08/05/2024	16:30:04.539	1		382.05
			1	382.05
			1	382.05
08/05/2024	16:29:56.445	10		382.05
			10	382.05
			10	382.05
08/05/2024	16:29:33.156	4		382.20
			4	382.20
			4	382.20
08/05/2024	16:29:19.135	16		382.05
			16	382.05
			16	382.05
08/05/2024	16:28:47.713	2		381.80
			2	381.80
			2	381.80
08/05/2024	16:28:36.196	9		381.95
			9	381.95
			9	381.95
08/05/2024	16:28:19.808	11		382.05
			11	382.05
			11	382.05
08/05/2024	16:27:58.848	7		381.95
			7	381.95
			7	381.95
08/05/2024	16:27:36.822	5		382.10
			5	382.10
			5	382.10
08/05/2024	16:26:52.727	8		382.20
			8	382.20
			8	382.20
08/05/2024	16:26:13.150	57		382.00
			7	382.00
			57	382.00
			50	382.00
08/05/2024	16:24:47.890	1		381.95
			1	381.95
			1	381.95
08/05/2024	16:24:18.610	16		381.95
			16	381.95
			16	381.95
08/05/2024	16:24:07.774	10		381.95
			10	381.95
			10	381.95
08/05/2024	16:19:44.348	25		381.50
			25	381.50
			25	381.50
08/05/2024	16:17:21.669	15		381.25
			15	381.25
			15	381.25
08/05/2024	16:17:16.983	30		381.25
			30	381.25
			30	381.25
08/05/2024	16:17:06.922	13		381.25
			13	381.25
			13	381.25
08/05/2024	16:16:43.734	15		381.20
			15	381.20
			15	381.20
08/05/2024	16:16:34.162	10		381.00
			10	381.00
			10	381.00
08/05/2024	16:16:16.768	5 450		380.70
			5 246	380.70
			204	380.70
			5 450	380.70
08/05/2024	16:15:45.767	500		380.70
			500	380.70
			500	380.70
08/05/2024	16:15:31.018	180		380.60
			180	380.60
			180	380.60
08/05/2024	16:15:30.364	5		380.55
			5	380.55
			5	380.55
08/05/2024	16:15:20.402	4 764		380.55
			6	380.55
			1 000	380.55
			4 764	380.55
			3 758	380.55
08/05/2024	16:13:36.243	650		380.55
			650	380.55
			500	380.55
			150	380.55
08/05/2024	16:13:13.404	510		380.60
			500	380.60
			10	380.60
			510	380.60
08/05/2024	16:12:24.723	2 000		380.65
			2 000	380.65
			2 000	380.65
08/05/2024	16:11:13.205	3 576		380.50
			3 000	380.50
			3 576	380.50
			500	380.50
			76	380.50
08/05/2024	16:10:39.376	500		380.55
			500	380.55
			500	380.55
08/05/2024	16:08:55.827	365		380.55
			365	380.55
			365	380.55
08/05/2024	16:08:54.947	15		380.65
			15	380.65
			15	380.65
08/05/2024	16:07:53.127	27		380.80
			27	380.80
			27	380.80
08/05/2024	16:07:34.432	3		380.90
			3	380.90
			3	380.90
08/05/2024	16:07:00.547	10		380.90
			10	380.90
			10	380.90
08/05/2024	16:06:39.433	1		381.10
			1	381.10
			1	381.10
08/05/2024	16:04:40.631	1 650		380.60
			1 650	380.60
			1 650	380.60
08/05/2024	16:04:19.592	500		380.85
			500	380.85
			500	380.85
08/05/2024	16:02:48.893	5		380.25
			5	380.25
			5	380.25
08/05/2024	16:01:06.763	15		379.85
			15	379.85
			15	379.85
08/05/2024	16:00:35.867	6		379.85
			6	379.85
			6	379.85
08/05/2024	15:59:27.706	30		379.95
			30	379.95
			30	379.95
08/05/2024	15:58:33.026	40		379.75
			40	379.75
			40	379.75
08/05/2024	15:58:32.486	1		379.70
			1	379.70
			1	379.70
08/05/2024	15:58:25.073	5		379.85
			5	379.85
			5	379.85
08/05/2024	15:58:10.498	17		379.90
			17	379.90
			17	379.90
08/05/2024	15:58:07.000	3		379.95
			3	379.95
			3	379.95
08/05/2024	15:58:04.961	3		380.00
			3	380.00
			3	380.00
08/05/2024	15:57:34.886	15		380.10
			15	380.10
			15	380.10
08/05/2024	15:55:41.937	1		380.10
			1	380.10
			1	380.10
08/05/2024	15:55:15.019	1		379.85
			1	379.85
			1	379.85
08/05/2024	15:52:52.035	200		380.15
			200	380.15
			200	380.15
08/05/2024	15:52:06.462	2		379.90
			2	379.90
			2	379.90
08/05/2024	15:51:23.378	10		380.05
			10	380.05
			10	380.05
08/05/2024	15:49:43.008	12		380.20
			12	380.20
			12	380.20
08/05/2024	15:48:38.806	5		379.95
			5	379.95
			5	379.95
08/05/2024	15:47:52.387	290		379.70
			290	379.70
			290	379.70
08/05/2024	15:46:31.533	300		380.30
			300	380.30
			300	380.30
08/05/2024	15:46:23.602	500		380.30
			500	380.30
			500	380.30
08/05/2024	15:45:23.286	14		379.90
			14	379.90
			14	379.90
08/05/2024	15:44:45.655	50		380.05
			50	380.05
			50	380.05
08/05/2024	15:43:07.704	40		379.85
			40	379.85
			40	379.85
08/05/2024	15:43:06.167	4		379.80
			4	379.80
			4	379.80
08/05/2024	15:42:15.282	27		379.80
			27	379.80
			27	379.80
08/05/2024	15:41:32.170	6		379.90
			6	379.90
			6	379.90
08/05/2024	15:41:23.080	25		379.80
			25	379.80
			25	379.80
08/05/2024	15:40:52.183	10		379.70
			10	379.70
			10	379.70
08/05/2024	15:40:28.834	2		379.65
			2	379.65
			2	379.65
08/05/2024	15:39:17.877	5		379.80
			5	379.80
			5	379.80
08/05/2024	15:38:42.643	4		379.45
			4	379.45
			4	379.45
08/05/2024	15:38:31.480	4		379.70
			4	379.70
			4	379.70
08/05/2024	15:37:52.656	314		379.50
			4	379.50
			314	379.50
			10	379.50
			300	379.50
08/05/2024	15:37:46.164	500		379.50
			500	379.50
			500	379.50
08/05/2024	15:37:35.609	50		379.55
			50	379.55
			50	379.55
08/05/2024	15:36:20.709	5		379.70
			5	379.70
			5	379.70
08/05/2024	15:36:10.186	50		379.80
			50	379.80
			50	379.80
08/05/2024	15:35:29.565	9		379.75
			9	379.75
			9	379.75
08/05/2024	15:34:54.053	18		379.70
			18	379.70
			18	379.70
08/05/2024	15:34:20.141	4		379.50
			4	379.50
			4	379.50
08/05/2024	15:33:23.793	3		379.20
			3	379.20
			3	379.20
08/05/2024	15:32:32.507	50		378.85
			50	378.85
			50	378.85
08/05/2024	15:32:31.849	27		379.05
			27	379.05
			27	379.05
08/05/2024	15:31:58.988	18		378.50
			18	378.50
			18	378.50
08/05/2024	15:30:33.164	28		379.00
			28	379.00
			10	379.00
			1	379.00
			10	379.00
			7	379.00
08/05/2024	15:30:17.849	2		379.30
			2	379.30
			2	379.30
08/05/2024	15:30:15.044	30		379.35
			30	379.35
			30	379.35
08/05/2024	15:30:09.132	56		379.20
			8	379.20
			11	379.20
			56	379.20
			1	379.20
			4	379.20
			2	379.20
			30	379.20
08/05/2024	15:27:47.280	26		380.35
			26	380.35
			26	380.35
08/05/2024	15:27:46.418	18		380.05
			18	380.05
			18	380.05
08/05/2024	15:27:32.928	52		380.60
			52	380.60
			52	380.60
08/05/2024	15:27:03.140	12		380.65
			12	380.65
			12	380.65
08/05/2024	15:26:53.836	2		380.35
			2	380.35
			2	380.35
08/05/2024	15:25:49.095	10		380.05
			10	380.05
			10	380.05
08/05/2024	15:25:44.052	56		380.20
			56	380.20
			56	380.20
08/05/2024	15:22:16.388	26		380.10
			26	380.10
			26	380.10
08/05/2024	15:21:32.031	5		380.15
			5	380.15
			5	380.15
08/05/2024	15:21:10.922	25		380.05
			25	380.05
			25	380.05
08/05/2024	15:21:09.412	15		380.05
			15	380.05
			15	380.05
08/05/2024	15:19:53.661	45		380.10
			45	380.10
			45	380.10
08/05/2024	15:18:33.878	28		379.95
			28	379.95
			28	379.95
08/05/2024	15:18:07.427	5		380.25
			5	380.25
			5	380.25
08/05/2024	15:16:33.706	20		380.05
			20	380.05
			20	380.05
08/05/2024	15:16:19.536	70		379.85
			70	379.85
			70	379.85
08/05/2024	15:15:35.662	8		379.85
			8	379.85
			8	379.85
08/05/2024	15:13:42.111	1		379.90
			1	379.90
			1	379.90
08/05/2024	15:13:18.040	5		379.90
			5	379.90
			5	379.90
08/05/2024	15:10:24.955	10		380.00
			10	380.00
			10	380.00
08/05/2024	15:09:16.108	7		379.95
			7	379.95
			7	379.95
08/05/2024	15:09:11.303	10		379.85
			10	379.85
			10	379.85
08/05/2024	15:07:45.718	20		379.90
			20	379.90
			20	379.90
08/05/2024	15:07:28.963	7		379.85
			7	379.85
			7	379.85
08/05/2024	15:05:38.221	30		379.85
			30	379.85
			30	379.85
08/05/2024	15:05:38.102	56		379.85
			6	379.85
			36	379.85
			4	379.85
			54	379.85
			2	379.85
			10	379.85
08/05/2024	15:05:30.082	3 763		380.00
			1	380.00
			40	380.00
			3	380.00
			6	380.00
			26	380.00
			4	380.00
			100	380.00
			1	380.00
			274	380.00
			50	380.00
			25	380.00
			2 192	380.00
			274	380.00
			10	380.00
			20	380.00
			274	380.00
			130	380.00
			2	380.00
			40	380.00
			50	380.00
			4	380.00
			5	380.00
			10	380.00
			20	380.00
			15	380.00
			5	380.00
			4	380.00
			5	380.00
			50	380.00
			1	380.00
			3	380.00
			10	380.00
			3	380.00
			5	380.00
			1	380.00
			100	380.00
			500	380.00
			2 763	380.00
			500	380.00
08/05/2024	15:05:21.121	300		380.05
			300	380.05
			300	380.05
08/05/2024	15:05:14.887	100		380.05
			100	380.05
			100	380.05
08/05/2024	15:05:08.910	50		380.05
			50	380.05
			50	380.05
08/05/2024	15:04:03.759	1		380.05
			1	380.05
			1	380.05
08/05/2024	15:04:03.673	20		380.05
			20	380.05
			20	380.05
08/05/2024	15:02:50.952	46		380.10
			31	380.10
			15	380.10
			46	380.10
08/05/2024	15:02:48.171	5		380.15
			5	380.15
			5	380.15
08/05/2024	15:02:37.407	132		380.20
			132	380.20
			132	380.20
08/05/2024	15:02:11.012	15		380.30
			15	380.30
			15	380.30

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: 22.45 / Ask: 22.50
Volume: 2 463 051
+12.87%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice