Tradegate Exchange

Microsoft Corp.

1195

993

388.80

Date	Time	Volume	Order Volume	Price
15/05/2024	21:59:45.332	35		388.80
			35	388.80
			35	388.80
15/05/2024	21:57:52.721	5		389.05
			5	389.05
			5	389.05
15/05/2024	21:57:20.044	1		388.90
			1	388.90
			1	388.90
15/05/2024	21:56:44.047	10		389.00
			10	389.00
			10	389.00
15/05/2024	21:55:12.862	5		388.35
			5	388.35
			5	388.35
15/05/2024	21:54:14.329	1		388.95
			1	388.95
			1	388.95
15/05/2024	21:53:01.130	2		389.05
			2	389.05
			2	389.05
15/05/2024	21:52:33.127	12		388.95
			12	388.95
			12	388.95
15/05/2024	21:52:00.563	2		389.15
			2	389.15
			2	389.15
15/05/2024	21:51:35.267	30		389.00
			30	389.00
			30	389.00
15/05/2024	21:51:16.290	11		388.95
			11	388.95
			11	388.95
15/05/2024	21:51:15.952	15		389.10
			15	389.10
			15	389.10
15/05/2024	21:51:02.603	1		388.95
			1	388.95
			1	388.95
15/05/2024	21:50:35.143	5		389.10
			5	389.10
			5	389.10
15/05/2024	21:48:03.983	5		389.05
			5	389.05
			5	389.05
15/05/2024	21:47:59.556	200		389.15
			200	389.15
			200	389.15
15/05/2024	21:47:24.740	80		389.20
			80	389.20
			80	389.20
15/05/2024	21:45:58.723	3		389.20
			3	389.20
			3	389.20
15/05/2024	21:45:07.744	12		389.15
			12	389.15
			12	389.15
15/05/2024	21:44:33.604	2		389.15
			2	389.15
			2	389.15
15/05/2024	21:43:04.593	8		389.15
			8	389.15
			8	389.15
15/05/2024	21:38:26.940	11		389.20
			11	389.20
			11	389.20
15/05/2024	21:37:35.376	10		389.20
			10	389.20
			10	389.20
15/05/2024	21:37:33.965	3		389.20
			3	389.20
			3	389.20
15/05/2024	21:35:20.244	25		389.25
			25	389.25
			25	389.25
15/05/2024	21:33:56.815	4		389.30
			4	389.30
			4	389.30
15/05/2024	21:28:09.423	51		389.40
			51	389.40
			51	389.40
15/05/2024	21:25:51.591	10		389.30
			10	389.30
			10	389.30
15/05/2024	21:24:56.044	20		389.40
			20	389.40
			9	389.40
			11	389.40
15/05/2024	21:23:31.529	3		389.30
			3	389.30
			3	389.30
15/05/2024	21:23:31.434	10		389.30
			10	389.30
			10	389.30
15/05/2024	21:20:09.157	2		389.40
			2	389.40
			2	389.40
15/05/2024	21:18:35.996	2		389.45
			2	389.45
			2	389.45
15/05/2024	21:15:30.949	6		389.15
			6	389.15
			6	389.15
15/05/2024	21:15:18.021	5		389.25
			5	389.25
			5	389.25
15/05/2024	21:14:58.755	2		389.30
			2	389.30
			2	389.30
15/05/2024	21:13:34.221	15		389.20
			15	389.20
			15	389.20
15/05/2024	21:13:33.662	56		389.20
			56	389.20
			56	389.20
15/05/2024	21:10:53.404	25		389.45
			25	389.45
			25	389.45
15/05/2024	21:10:06.553	1		389.40
			1	389.40
			1	389.40
15/05/2024	21:09:48.574	2		389.45
			2	389.45
			2	389.45
15/05/2024	21:07:57.918	1		389.05
			1	389.05
			1	389.05
15/05/2024	21:07:04.750	1		389.10
			1	389.10
			1	389.10
15/05/2024	21:06:21.154	50		389.05
			50	389.05
			50	389.05
15/05/2024	21:04:31.914	20		389.00
			20	389.00
			20	389.00
15/05/2024	21:03:52.748	8		388.90
			8	388.90
			8	388.90
15/05/2024	21:02:27.508	1		389.10
			1	389.10
			1	389.10
15/05/2024	21:02:10.620	3		388.95
			3	388.95
			3	388.95
15/05/2024	21:01:30.293	4		389.05
			4	389.05
			4	389.05
15/05/2024	20:59:36.867	10		389.10
			10	389.10
			10	389.10
15/05/2024	20:59:26.370	3		389.05
			3	389.05
			3	389.05
15/05/2024	20:59:04.471	3		389.20
			3	389.20
			3	389.20
15/05/2024	20:57:43.679	26		389.20
			26	389.20
			26	389.20
15/05/2024	20:57:03.497	425		388.95
			348	388.95
			225	388.95
			200	388.95
			77	388.95
15/05/2024	20:57:03.387	5		388.95
			5	388.95
			5	388.95
15/05/2024	20:56:52.404	20		389.10
			20	389.10
			20	389.10
15/05/2024	20:55:12.598	20		389.10
			20	389.10
			20	389.10
15/05/2024	20:53:44.091	10		389.30
			10	389.30
			10	389.30
15/05/2024	20:53:06.893	15		389.15
			15	389.15
			15	389.15
15/05/2024	20:47:04.141	5		389.30
			5	389.30
			5	389.30
15/05/2024	20:46:53.186	11		389.30
			11	389.30
			11	389.30
15/05/2024	20:45:44.285	6		389.20
			6	389.20
			6	389.20
15/05/2024	20:45:11.513	2		389.10
			2	389.10
			2	389.10
15/05/2024	20:41:42.596	5		389.40
			5	389.40
			5	389.40
15/05/2024	20:41:40.241	13		389.35
			13	389.35
			13	389.35
15/05/2024	20:40:35.464	7		389.45
			7	389.45
			7	389.45
15/05/2024	20:39:57.874	1		389.50
			1	389.50
			1	389.50
15/05/2024	20:39:46.404	100		389.40
			100	389.40
			100	389.40
15/05/2024	20:39:36.094	100		389.40
			100	389.40
			100	389.40
15/05/2024	20:39:34.859	13		389.55
			13	389.55
			13	389.55
15/05/2024	20:38:52.600	3		389.25
			3	389.25
			3	389.25
15/05/2024	20:37:59.303	100		389.20
			100	389.20
			100	389.20
15/05/2024	20:35:38.879	1		389.05
			1	389.05
			1	389.05
15/05/2024	20:30:26.227	11		389.35
			11	389.35
			11	389.35
15/05/2024	20:30:13.380	20		389.30
			20	389.30
			20	389.30
15/05/2024	20:29:32.503	24		389.40
			24	389.40
			24	389.40
15/05/2024	20:29:27.090	2		389.40
			2	389.40
			2	389.40
15/05/2024	20:28:56.406	3		389.45
			3	389.45
			3	389.45
15/05/2024	20:28:44.386	1		389.40
			1	389.40
			1	389.40
15/05/2024	20:24:21.261	116		389.20
			116	389.20
			116	389.20
15/05/2024	20:20:19.645	5		389.45
			5	389.45
			5	389.45
15/05/2024	20:19:10.875	10		389.30
			10	389.30
			10	389.30
15/05/2024	20:17:12.627	2		389.40
			2	389.40
			2	389.40
15/05/2024	20:16:46.317	2		389.35
			2	389.35
			2	389.35
15/05/2024	20:16:44.038	7		389.20
			7	389.20
			7	389.20
15/05/2024	20:16:20.697	15		389.35
			15	389.35
			15	389.35
15/05/2024	20:15:50.344	200		389.35
			200	389.35
			200	389.35
15/05/2024	20:15:06.760	11		389.30
			11	389.30
			11	389.30
15/05/2024	20:14:13.086	130		389.20
			130	389.20
			130	389.20
15/05/2024	20:13:53.959	20		389.30
			20	389.30
			20	389.30
15/05/2024	20:13:09.128	12		389.05
			12	389.05
			12	389.05
15/05/2024	20:12:42.710	9		389.05
			9	389.05
			9	389.05
15/05/2024	20:12:41.104	1		389.15
			1	389.15
			1	389.15
15/05/2024	20:12:29.077	8		389.15
			8	389.15
			8	389.15
15/05/2024	20:11:29.317	13		389.05
			13	389.05
			13	389.05
15/05/2024	20:10:09.625	1		389.10
			1	389.10
			1	389.10
15/05/2024	20:09:21.883	1		389.15
			1	389.15
			1	389.15
15/05/2024	20:09:02.939	6		389.05
			6	389.05
			6	389.05
15/05/2024	20:08:14.451	8		389.00
			8	389.00
			8	389.00
15/05/2024	20:08:12.274	5		389.10
			5	389.10
			5	389.10
15/05/2024	20:05:02.075	27		388.80
			27	388.80
			27	388.80
15/05/2024	20:04:50.548	2		388.80
			2	388.80
			2	388.80
15/05/2024	20:04:41.587	5		388.75
			5	388.75
			5	388.75
15/05/2024	20:01:55.260	12		388.60
			12	388.60
			12	388.60
15/05/2024	20:01:39.368	2		388.65
			2	388.65
			2	388.65
15/05/2024	20:01:14.723	15		388.75
			15	388.75
			15	388.75
15/05/2024	20:00:19.792	15		388.75
			15	388.75
			15	388.75
15/05/2024	19:59:05.644	10		388.75
			10	388.75
			10	388.75
15/05/2024	19:57:45.598	1		388.75
			1	388.75
			1	388.75
15/05/2024	19:56:47.976	3		388.70
			3	388.70
			3	388.70
15/05/2024	19:55:22.204	5		388.75
			5	388.75
			5	388.75
15/05/2024	19:54:39.471	10		388.75
			10	388.75
			10	388.75
15/05/2024	19:54:15.861	10		388.70
			10	388.70
			10	388.70
15/05/2024	19:52:38.027	200		388.50
			200	388.50
			200	388.50
15/05/2024	19:52:34.897	3		388.45
			3	388.45
			3	388.45
15/05/2024	19:52:24.393	1		388.55
			1	388.55
			1	388.55
15/05/2024	19:51:21.881	45		388.40
			45	388.40
			45	388.40
15/05/2024	19:49:50.150	30		388.45
			30	388.45
			30	388.45
15/05/2024	19:48:26.175	7		388.40
			7	388.40
			7	388.40
15/05/2024	19:46:06.971	41		388.40
			41	388.40
			41	388.40
15/05/2024	19:45:44.721	20		388.40
			20	388.40
			20	388.40
15/05/2024	19:45:41.700	3		388.35
			3	388.35
			3	388.35
15/05/2024	19:45:26.360	18		388.55
			18	388.55
			18	388.55
15/05/2024	19:44:51.234	50		388.60
			50	388.60
			50	388.60
15/05/2024	19:37:11.626	15		388.45
			15	388.45
			15	388.45
15/05/2024	19:36:31.445	1		388.45
			1	388.45
			1	388.45
15/05/2024	19:36:30.289	13		388.45
			13	388.45
			13	388.45
15/05/2024	19:35:53.823	65		388.40
			65	388.40
			65	388.40
15/05/2024	19:33:03.976	10		388.25
			10	388.25
			10	388.25
15/05/2024	19:32:27.787	5		388.40
			5	388.40
			5	388.40
15/05/2024	19:32:10.265	2		388.40
			2	388.40
			2	388.40
15/05/2024	19:31:51.834	212		388.20
			212	388.20
			212	388.20
15/05/2024	19:31:07.405	3		388.35
			3	388.35
			3	388.35
15/05/2024	19:31:00.668	5		388.30
			5	388.30
			5	388.30
15/05/2024	19:30:17.925	2		388.60
			2	388.60
			2	388.60
15/05/2024	19:27:08.853	10		388.25
			10	388.25
			10	388.25
15/05/2024	19:26:21.476	14		388.45
			14	388.45
			14	388.45
15/05/2024	19:24:00.844	2		388.55
			2	388.55
			2	388.55
15/05/2024	19:23:50.496	50		388.40
			50	388.40
			50	388.40
15/05/2024	19:18:21.386	6		388.15
			6	388.15
			6	388.15
15/05/2024	19:17:03.438	25		388.15
			25	388.15
			25	388.15
15/05/2024	19:15:16.681	10		388.30
			10	388.30
			10	388.30
15/05/2024	19:14:31.317	5		388.25
			5	388.25
			5	388.25
15/05/2024	19:13:35.237	3		388.25
			3	388.25
			3	388.25
15/05/2024	19:13:16.225	26		388.15
			26	388.15
			26	388.15
15/05/2024	19:11:15.685	10		388.15
			10	388.15
			10	388.15
15/05/2024	19:07:55.161	9		388.15
			9	388.15
			9	388.15
15/05/2024	19:06:05.775	120		388.00
			120	388.00
			120	388.00
15/05/2024	19:04:45.274	2		388.25
			2	388.25
			2	388.25
15/05/2024	19:02:21.180	10		388.20
			10	388.20
			10	388.20
15/05/2024	19:00:13.712	1		388.00
			1	388.00
			1	388.00
15/05/2024	18:59:34.064	1		387.90
			1	387.90
			1	387.90
15/05/2024	18:58:56.631	50		387.80
			50	387.80
			50	387.80
15/05/2024	18:58:39.193	500		387.80
			500	387.80
			500	387.80
15/05/2024	18:58:18.622	500		387.80
			500	387.80
			500	387.80
15/05/2024	18:58:08.836	30		387.85
			30	387.85
			30	387.85
15/05/2024	18:56:50.417	40		387.85
			40	387.85
			40	387.85
15/05/2024	18:55:13.136	52		387.85
			52	387.85
			52	387.85
15/05/2024	18:53:11.728	1		387.80
			1	387.80
			1	387.80
15/05/2024	18:50:18.527	10		387.70
			10	387.70
			10	387.70
15/05/2024	18:43:38.304	1		387.55
			1	387.55
			1	387.55
15/05/2024	18:43:20.357	55		387.60
			55	387.60
			55	387.60
15/05/2024	18:42:33.354	25		387.50
			25	387.50
			25	387.50
15/05/2024	18:41:02.109	15		387.35
			15	387.35
			15	387.35
15/05/2024	18:37:35.223	25		387.65
			25	387.65
			25	387.65
15/05/2024	18:35:54.760	2		387.75
			2	387.75
			2	387.75
15/05/2024	18:34:27.601	220		387.60
			220	387.60
			220	387.60
15/05/2024	18:33:56.639	2		387.70
			2	387.70
			2	387.70
15/05/2024	18:33:49.511	1		387.60
			1	387.60
			1	387.60
15/05/2024	18:33:04.988	23		387.65
			23	387.65
			23	387.65
15/05/2024	18:32:40.062	20		387.80
			20	387.80
			20	387.80
15/05/2024	18:32:38.105	2		387.80
			2	387.80
			2	387.80
15/05/2024	18:31:59.580	35		387.80
			35	387.80
			35	387.80
15/05/2024	18:31:37.642	2		387.70
			2	387.70
			2	387.70
15/05/2024	18:31:23.632	60		387.75
			60	387.75
			60	387.75
15/05/2024	18:30:56.713	5		387.85
			5	387.85
			5	387.85
15/05/2024	18:30:45.455	71		387.85
			71	387.85
			71	387.85
15/05/2024	18:30:04.501	129		387.85
			129	387.85
			129	387.85
15/05/2024	18:29:57.772	2		387.85
			2	387.85
			2	387.85
15/05/2024	18:29:23.198	30		387.75
			30	387.75
			30	387.75
15/05/2024	18:26:39.599	5		387.45
			5	387.45
			5	387.45
15/05/2024	18:25:06.151	25		387.60
			25	387.60
			25	387.60
15/05/2024	18:24:03.473	5		387.65
			5	387.65
			5	387.65
15/05/2024	18:23:53.733	6		387.65
			6	387.65
			6	387.65
15/05/2024	18:23:39.833	1		387.55
			1	387.55
			1	387.55
15/05/2024	18:21:55.272	13		387.40
			13	387.40
			13	387.40
15/05/2024	18:21:33.270	15		387.35
			15	387.35
			15	387.35
15/05/2024	18:20:33.647	10		387.70
			10	387.70
			10	387.70
15/05/2024	18:19:12.999	5		387.50
			5	387.50
			5	387.50
15/05/2024	18:17:40.213	10		387.70
			10	387.70
			10	387.70
15/05/2024	18:16:58.042	1		387.65
			1	387.65
			1	387.65
15/05/2024	18:16:47.960	221		387.65
			221	387.65
			221	387.65
15/05/2024	18:16:37.860	500		387.65
			500	387.65
			500	387.65
15/05/2024	18:16:11.894	13		387.60
			13	387.60
			13	387.60
15/05/2024	18:15:49.715	1		387.45
			1	387.45
			1	387.45
15/05/2024	18:14:31.082	7		387.55
			7	387.55
			7	387.55
15/05/2024	18:14:17.364	15		387.65
			15	387.65
			15	387.65
15/05/2024	18:14:10.858	10		387.65
			10	387.65
			10	387.65
15/05/2024	18:14:06.005	8		387.55
			8	387.55
			8	387.55
15/05/2024	18:13:23.536	10		387.65
			10	387.65
			10	387.65
15/05/2024	18:12:32.521	500		387.65
			500	387.65
			500	387.65
15/05/2024	18:12:09.963	30		387.55
			30	387.55
			30	387.55
15/05/2024	18:09:59.201	1		387.90
			1	387.90
			1	387.90
15/05/2024	18:08:01.277	35		387.55
			35	387.55
			35	387.55
15/05/2024	18:07:57.157	2		387.65
			2	387.65
			2	387.65
15/05/2024	18:07:29.772	8		387.75
			8	387.75
			8	387.75
15/05/2024	18:06:07.319	34		387.90
			34	387.90
			34	387.90
15/05/2024	18:05:24.319	5		387.90
			5	387.90
			5	387.90
15/05/2024	18:03:42.552	3		388.20
			3	388.20
			3	388.20
15/05/2024	18:03:38.924	4		388.05
			4	388.05
			4	388.05
15/05/2024	18:03:21.085	15		388.05
			15	388.05
			15	388.05
15/05/2024	18:01:06.306	14		388.15
			14	388.15
			14	388.15
15/05/2024	18:00:12.461	5		388.25
			5	388.25
			5	388.25
15/05/2024	18:00:07.947	20		388.15
			20	388.15
			20	388.15
15/05/2024	17:59:08.219	3		388.30
			3	388.30
			3	388.30
15/05/2024	17:58:07.901	2		388.25
			2	388.25
			2	388.25
15/05/2024	17:56:49.340	13		388.25
			13	388.25
			13	388.25
15/05/2024	17:54:26.673	4		388.40
			4	388.40
			4	388.40
15/05/2024	17:53:15.016	21		388.25
			21	388.25
			21	388.25
15/05/2024	17:52:37.994	3		388.45
			3	388.45
			3	388.45
15/05/2024	17:52:04.878	23		388.50
			19	388.50
			23	388.50
			4	388.50
15/05/2024	17:51:20.662	100		388.40
			100	388.40
			100	388.40
15/05/2024	17:51:16.196	10		388.40
			10	388.40
			10	388.40
15/05/2024	17:50:33.867	1		388.35
			1	388.35
			1	388.35
15/05/2024	17:49:58.667	50		388.05
			50	388.05
			50	388.05
15/05/2024	17:48:33.844	185		388.00
			176	388.00
			185	388.00
			9	388.00
15/05/2024	17:47:58.896	18		387.85
			18	387.85
			18	387.85
15/05/2024	17:45:49.611	30		387.70
			30	387.70
			30	387.70
15/05/2024	17:44:49.370	280		387.75
			280	387.75
			280	387.75
15/05/2024	17:42:46.064	2		387.50
			2	387.50
			2	387.50
15/05/2024	17:41:21.840	75		387.50
			75	387.50
			75	387.50
15/05/2024	17:39:57.492	5		387.20
			5	387.20
			5	387.20
15/05/2024	17:38:00.508	14		387.15
			14	387.15
			14	387.15
15/05/2024	17:37:48.489	7		387.25
			7	387.25
			7	387.25
15/05/2024	17:35:22.913	2		387.30
			2	387.30
			2	387.30
15/05/2024	17:35:18.382	23		387.30
			23	387.30
			23	387.30
15/05/2024	17:34:29.626	50		387.25
			50	387.25
			50	387.25
15/05/2024	17:33:39.943	3		387.65
			3	387.65
			3	387.65
15/05/2024	17:33:25.876	15		387.65
			15	387.65
			15	387.65
15/05/2024	17:32:49.843	20		387.50
			20	387.50
			20	387.50
15/05/2024	17:30:05.499	3		387.45
			3	387.45
			3	387.45
15/05/2024	17:29:28.995	2		387.45
			2	387.45
			2	387.45
15/05/2024	17:27:51.001	22		387.15
			22	387.15
			22	387.15
15/05/2024	17:26:50.244	6		387.20
			6	387.20
			6	387.20
15/05/2024	17:26:09.456	4		387.30
			4	387.30
			4	387.30
15/05/2024	17:25:39.800	50		387.35
			50	387.35
			50	387.35
15/05/2024	17:25:22.505	10		387.40
			10	387.40
			10	387.40
15/05/2024	17:25:14.691	5		387.50
			5	387.50
			5	387.50
15/05/2024	17:24:06.887	11		387.45
			11	387.45
			11	387.45
15/05/2024	17:24:06.268	5		387.40
			5	387.40
			5	387.40
15/05/2024	17:24:05.574	12		387.40
			12	387.40
			12	387.40
15/05/2024	17:24:04.876	18		387.40
			18	387.40
			18	387.40
15/05/2024	17:24:04.242	9		387.45
			9	387.45
			9	387.45
15/05/2024	17:24:03.597	12		387.45
			12	387.45
			12	387.45
15/05/2024	17:24:02.927	35		387.45
			35	387.45
			35	387.45
15/05/2024	17:24:02.231	18		387.45
			18	387.45
			18	387.45
15/05/2024	17:24:01.448	11		387.45
			11	387.45
			11	387.45
15/05/2024	17:24:00.756	12		387.45
			12	387.45
			12	387.45
15/05/2024	17:24:00.003	8		387.45
			8	387.45
			8	387.45
15/05/2024	17:23:59.317	17		387.45
			17	387.45
			17	387.45
15/05/2024	17:23:58.665	24		387.45
			24	387.45
			24	387.45
15/05/2024	17:23:09.125	3		387.60
			3	387.60
			3	387.60
15/05/2024	17:22:53.926	45		387.65
			45	387.65
			45	387.65
15/05/2024	17:22:40.187	100		387.65
			100	387.65
			100	387.65
15/05/2024	17:22:32.657	51		387.70
			51	387.70
			51	387.70
15/05/2024	17:22:27.090	15		387.70
			15	387.70
			15	387.70
15/05/2024	17:21:04.866	53		387.55
			53	387.55
			53	387.55
15/05/2024	17:20:50.560	11		387.50
			11	387.50
			11	387.50
15/05/2024	17:20:35.877	30		387.55
			30	387.55
			30	387.55
15/05/2024	17:19:26.553	5		387.65
			5	387.65
			5	387.65
15/05/2024	17:19:10.940	30		387.65
			30	387.65
			30	387.65
15/05/2024	17:18:41.563	2		387.50
			2	387.50
			2	387.50
15/05/2024	17:18:40.384	13		387.40
			13	387.40
			13	387.40
15/05/2024	17:18:40.075	6		387.40
			6	387.40
			6	387.40
15/05/2024	17:18:38.493	2		387.50
			2	387.50
			2	387.50
15/05/2024	17:14:57.656	6		387.45
			6	387.45
			6	387.45
15/05/2024	17:14:43.491	45		387.40
			45	387.40
			45	387.40
15/05/2024	17:14:41.988	15		387.50
			15	387.50
			15	387.50
15/05/2024	17:13:54.406	3		387.45
			3	387.45
			3	387.45
15/05/2024	17:13:52.199	25		387.50
			25	387.50
			25	387.50
15/05/2024	17:12:38.512	30		387.40
			30	387.40
			30	387.40
15/05/2024	17:12:33.952	10		387.45
			10	387.45
			10	387.45
15/05/2024	17:11:07.847	10		387.45
			10	387.45
			10	387.45
15/05/2024	17:10:50.946	5		387.35
			1	387.35
			4	387.35
			5	387.35
15/05/2024	17:10:50.756	130		387.45
			9	387.45
			4	387.45
			6	387.45
			12	387.45
			12	387.45
			15	387.45
			130	387.45
			37	387.45
			21	387.45
			8	387.45
			6	387.45
15/05/2024	17:10:49.272	130		387.45
			10	387.45
			5	387.45
			8	387.45
			5	387.45
			130	387.45
			4	387.45
			5	387.45
			11	387.45
			5	387.45
			8	387.45
			6	387.45
			47	387.45
			12	387.45
			4	387.45
15/05/2024	17:10:48.295	185		387.45
			55	387.45
			11	387.45
			17	387.45
			12	387.45
			24	387.45
			19	387.45
			9	387.45
			6	387.45
			58	387.45
			130	387.45
			29	387.45
15/05/2024	17:10:23.540	49		387.45
			49	387.45
			49	387.45
15/05/2024	17:10:22.799	78		387.45
			78	387.45
			78	387.45
15/05/2024	17:09:08.855	101		387.65
			101	387.65
			101	387.65
15/05/2024	17:09:07.632	10		387.50
			10	387.50
			10	387.50
15/05/2024	17:09:07.419	51		387.40
			25	387.40
			26	387.40
			1	387.40
			50	387.40
15/05/2024	17:08:08.604	500		387.40
			500	387.40
			500	387.40
15/05/2024	17:07:35.639	1		387.30
			1	387.30
			1	387.30
15/05/2024	17:07:33.996	80		387.45
			80	387.45
			80	387.45
15/05/2024	17:07:24.931	1		387.40
			1	387.40
			1	387.40
15/05/2024	17:07:01.729	4		387.40
			4	387.40
			4	387.40
15/05/2024	17:06:33.435	10		387.40
			10	387.40
			10	387.40
15/05/2024	17:05:57.252	6		387.30
			6	387.30
			6	387.30
15/05/2024	17:05:43.459	10		387.40
			10	387.40
			10	387.40
15/05/2024	17:01:56.072	25		387.35
			25	387.35
			25	387.35
15/05/2024	17:01:37.552	2		387.30
			2	387.30
			2	387.30
15/05/2024	16:58:40.741	15		386.75
			15	386.75
			15	386.75
15/05/2024	16:58:17.106	1		386.80
			1	386.80
			1	386.80
15/05/2024	16:57:52.588	25		386.85
			25	386.85
			25	386.85
15/05/2024	16:57:25.047	5		386.65
			5	386.65
			5	386.65
15/05/2024	16:57:05.447	3		386.80
			3	386.80
			3	386.80
15/05/2024	16:55:47.365	43		386.60
			43	386.60
			43	386.60
15/05/2024	16:55:43.128	3		386.70
			3	386.70
			3	386.70
15/05/2024	16:55:02.172	3		386.50
			3	386.50
			3	386.50
15/05/2024	16:53:07.477	1		386.75
			1	386.75
			1	386.75
15/05/2024	16:52:51.070	5		386.95
			5	386.95
			5	386.95
15/05/2024	16:51:58.198	4		386.75
			4	386.75
			4	386.75
15/05/2024	16:50:32.197	13		386.85
			13	386.85
			13	386.85
15/05/2024	16:49:38.411	14		386.95
			14	386.95
			14	386.95
15/05/2024	16:48:05.624	51		387.00
			51	387.00
			51	387.00
15/05/2024	16:47:42.667	15		387.05
			15	387.05
			15	387.05
15/05/2024	16:46:52.502	13		386.95
			13	386.95
			13	386.95
15/05/2024	16:46:44.741	6		386.90
			6	386.90
			6	386.90
15/05/2024	16:46:24.967	15		387.00
			15	387.00
			15	387.00
15/05/2024	16:46:05.797	10		387.00
			10	387.00
			10	387.00

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

Gamestop Corp. Class A Bid: 36.385 / Ask: 36.83
Volume: 1 404 281
-20.43%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice