Tradegate Exchange

Microsoft Corp.

1052

984

380.35

Date	Time	Volume	Order Volume	Price
07/05/2024	21:59:10.900	50		380.35
			50	380.35
			10	380.35
			40	380.35
07/05/2024	21:58:37.637	1		380.70
			1	380.70
			1	380.70
07/05/2024	21:58:16.699	1		380.85
			1	380.85
			1	380.85
07/05/2024	21:57:16.474	20		381.10
			20	381.10
			20	381.10
07/05/2024	21:57:11.268	10		381.20
			10	381.20
			10	381.20
07/05/2024	21:57:06.635	20		381.00
			20	381.00
			20	381.00
07/05/2024	21:55:56.196	5		381.05
			5	381.05
			5	381.05
07/05/2024	21:55:03.804	23		381.00
			23	381.00
			23	381.00
07/05/2024	21:54:29.496	3		381.15
			3	381.15
			3	381.15
07/05/2024	21:53:00.879	1		381.45
			1	381.45
			1	381.45
07/05/2024	21:52:41.906	1		381.50
			1	381.50
			1	381.50
07/05/2024	21:51:53.734	13		381.15
			13	381.15
			13	381.15
07/05/2024	21:50:55.556	2		381.15
			2	381.15
			2	381.15
07/05/2024	21:50:36.896	5		381.15
			5	381.15
			5	381.15
07/05/2024	21:50:00.314	9		381.00
			9	381.00
			9	381.00
07/05/2024	21:49:56.332	1		380.95
			1	380.95
			1	380.95
07/05/2024	21:47:12.436	1		381.00
			1	381.00
			1	381.00
07/05/2024	21:46:45.930	100		381.05
			100	381.05
			100	381.05
07/05/2024	21:44:16.946	13		380.85
			13	380.85
			13	380.85
07/05/2024	21:42:11.231	4		380.95
			4	380.95
			4	380.95
07/05/2024	21:41:38.103	141		380.90
			141	380.90
			141	380.90
07/05/2024	21:40:18.910	71		381.00
			6	381.00
			71	381.00
			65	381.00
07/05/2024	21:39:45.749	6		381.05
			6	381.05
			6	381.05
07/05/2024	21:38:36.320	2		381.05
			2	381.05
			2	381.05
07/05/2024	21:36:30.105	89		381.10
			89	381.10
			89	381.10
07/05/2024	21:34:50.861	2		381.10
			2	381.10
			2	381.10
07/05/2024	21:32:07.808	19		381.25
			19	381.25
			19	381.25
07/05/2024	21:26:10.673	5		381.30
			5	381.30
			5	381.30
07/05/2024	21:21:39.434	7		381.40
			7	381.40
			7	381.40
07/05/2024	21:18:29.038	10		381.40
			10	381.40
			10	381.40
07/05/2024	21:16:02.583	1		381.50
			1	381.50
			1	381.50
07/05/2024	21:13:29.598	1		381.60
			1	381.60
			1	381.60
07/05/2024	21:12:27.383	90		381.55
			90	381.55
			90	381.55
07/05/2024	21:11:42.075	1		381.60
			1	381.60
			1	381.60
07/05/2024	21:11:32.064	400		381.50
			400	381.50
			400	381.50
07/05/2024	21:07:49.184	48		381.50
			40	381.50
			8	381.50
			48	381.50
07/05/2024	21:07:49.069	93		381.50
			93	381.50
			93	381.50
07/05/2024	21:07:40.333	40		381.70
			40	381.70
			40	381.70
07/05/2024	21:06:02.357	4		381.75
			4	381.75
			4	381.75
07/05/2024	21:05:58.432	3		381.75
			3	381.75
			3	381.75
07/05/2024	21:02:16.577	1		381.70
			1	381.70
			1	381.70
07/05/2024	20:59:53.506	3		381.70
			3	381.70
			3	381.70
07/05/2024	20:59:48.013	1		381.85
			1	381.85
			1	381.85
07/05/2024	20:59:34.075	12		381.85
			12	381.85
			12	381.85
07/05/2024	20:58:36.490	7		381.85
			7	381.85
			7	381.85
07/05/2024	20:58:06.723	25		381.85
			25	381.85
			25	381.85
07/05/2024	20:56:19.922	10		381.90
			10	381.90
			10	381.90
07/05/2024	20:56:06.224	6		381.90
			6	381.90
			6	381.90
07/05/2024	20:54:15.895	2		381.80
			2	381.80
			2	381.80
07/05/2024	20:52:39.932	3		381.90
			3	381.90
			3	381.90
07/05/2024	20:49:31.074	6		381.95
			6	381.95
			6	381.95
07/05/2024	20:48:06.038	5		381.85
			5	381.85
			5	381.85
07/05/2024	20:46:31.695	30		382.00
			30	382.00
			30	382.00
07/05/2024	20:43:18.474	2		381.95
			2	381.95
			2	381.95
07/05/2024	20:43:11.930	27		381.95
			27	381.95
			27	381.95
07/05/2024	20:43:10.252	1		381.90
			1	381.90
			1	381.90
07/05/2024	20:41:44.226	6		381.95
			6	381.95
			6	381.95
07/05/2024	20:41:18.543	25		382.05
			2	382.05
			23	382.05
			25	382.05
07/05/2024	20:40:23.817	1		381.95
			1	381.95
			1	381.95
07/05/2024	20:37:52.730	2		382.10
			2	382.10
			2	382.10
07/05/2024	20:37:40.722	23		382.00
			23	382.00
			23	382.00
07/05/2024	20:35:57.384	55		381.85
			55	381.85
			55	381.85
07/05/2024	20:35:57.283	8		381.85
			8	381.85
			8	381.85
07/05/2024	20:34:35.540	10		381.95
			10	381.95
			10	381.95
07/05/2024	20:33:26.208	25		382.05
			25	382.05
			25	382.05
07/05/2024	20:32:43.988	66		382.00
			66	382.00
			2	382.00
			2	382.00
			60	382.00
			2	382.00
07/05/2024	20:32:07.712	6		382.20
			6	382.20
			6	382.20
07/05/2024	20:30:28.817	2		382.15
			2	382.15
			2	382.15
07/05/2024	20:29:49.188	10		382.25
			10	382.25
			10	382.25
07/05/2024	20:25:38.683	8		382.30
			8	382.30
			8	382.30
07/05/2024	20:25:26.456	3		382.45
			3	382.45
			3	382.45
07/05/2024	20:20:47.632	2		382.35
			2	382.35
			2	382.35
07/05/2024	20:18:52.552	1		382.65
			1	382.65
			1	382.65
07/05/2024	20:16:10.708	20		382.70
			20	382.70
			20	382.70
07/05/2024	20:15:47.411	5		382.55
			5	382.55
			5	382.55
07/05/2024	20:15:19.696	4		382.75
			4	382.75
			4	382.75
07/05/2024	20:14:59.652	26		382.70
			26	382.70
			26	382.70
07/05/2024	20:14:13.319	5		382.60
			5	382.60
			5	382.60
07/05/2024	20:09:34.789	9		382.65
			9	382.65
			9	382.65
07/05/2024	20:09:32.293	2		382.70
			2	382.70
			2	382.70
07/05/2024	20:05:45.604	2		382.50
			2	382.50
			2	382.50
07/05/2024	20:05:34.953	1		382.60
			1	382.60
			1	382.60
07/05/2024	20:03:43.005	15		382.35
			15	382.35
			15	382.35
07/05/2024	20:03:06.942	1		382.40
			1	382.40
			1	382.40
07/05/2024	20:01:17.318	14		382.20
			14	382.20
			14	382.20
07/05/2024	19:58:28.679	26		382.25
			26	382.25
			26	382.25
07/05/2024	19:53:24.454	13		382.35
			13	382.35
			13	382.35
07/05/2024	19:53:07.155	6		382.25
			6	382.25
			6	382.25
07/05/2024	19:53:05.588	89		382.30
			89	382.30
			89	382.30
07/05/2024	19:52:59.040	1		382.35
			1	382.35
			1	382.35
07/05/2024	19:52:35.602	6		382.45
			6	382.45
			6	382.45
07/05/2024	19:52:07.738	21		382.40
			21	382.40
			21	382.40
07/05/2024	19:51:59.602	1		382.30
			1	382.30
			1	382.30
07/05/2024	19:51:47.955	5		382.45
			5	382.45
			5	382.45
07/05/2024	19:51:38.943	20		382.30
			20	382.30
			20	382.30
07/05/2024	19:51:29.150	1		382.45
			1	382.45
			1	382.45
07/05/2024	19:48:53.893	3		382.80
			3	382.80
			3	382.80
07/05/2024	19:48:36.819	15		382.85
			15	382.85
			15	382.85
07/05/2024	19:47:46.659	6		382.90
			6	382.90
			6	382.90
07/05/2024	19:47:37.678	5		382.95
			5	382.95
			5	382.95
07/05/2024	19:47:18.954	3		383.00
			3	383.00
			3	383.00
07/05/2024	19:47:00.655	5		382.80
			5	382.80
			5	382.80
07/05/2024	19:45:49.442	48		383.05
			48	383.05
			48	383.05
07/05/2024	19:45:44.299	20		382.90
			20	382.90
			20	382.90
07/05/2024	19:44:13.432	25		383.05
			25	383.05
			25	383.05
07/05/2024	19:42:36.315	1		383.10
			1	383.10
			1	383.10
07/05/2024	19:41:22.408	24		382.95
			24	382.95
			24	382.95
07/05/2024	19:41:09.507	103		383.00
			103	383.00
			103	383.00
07/05/2024	19:39:17.129	3		383.05
			3	383.05
			3	383.05
07/05/2024	19:34:13.875	1		383.20
			1	383.20
			1	383.20
07/05/2024	19:33:11.590	1		383.10
			1	383.10
			1	383.10
07/05/2024	19:32:34.616	10		383.25
			10	383.25
			10	383.25
07/05/2024	19:29:50.794	5		383.20
			5	383.20
			5	383.20
07/05/2024	19:29:23.105	3		383.15
			3	383.15
			3	383.15
07/05/2024	19:28:57.793	5		383.15
			5	383.15
			5	383.15
07/05/2024	19:27:15.650	18		382.95
			18	382.95
			18	382.95
07/05/2024	19:25:24.970	2		383.15
			2	383.15
			2	383.15
07/05/2024	19:23:22.087	1		383.10
			1	383.10
			1	383.10
07/05/2024	19:19:49.725	1		383.05
			1	383.05
			1	383.05
07/05/2024	19:19:47.887	50		383.20
			50	383.20
			50	383.20
07/05/2024	19:18:01.297	2		383.00
			2	383.00
			2	383.00
07/05/2024	19:17:46.808	1		383.00
			1	383.00
			1	383.00
07/05/2024	19:17:45.390	1		383.05
			1	383.05
			1	383.05
07/05/2024	19:17:39.206	40		383.00
			40	383.00
			40	383.00
07/05/2024	19:16:23.509	3		382.95
			3	382.95
			3	382.95
07/05/2024	19:16:11.607	27		383.05
			27	383.05
			27	383.05
07/05/2024	19:16:06.017	1		382.95
			1	382.95
			1	382.95
07/05/2024	19:15:46.192	4		383.10
			4	383.10
			4	383.10
07/05/2024	19:15:24.669	14		382.95
			14	382.95
			14	382.95
07/05/2024	19:14:46.430	5		383.00
			5	383.00
			5	383.00
07/05/2024	19:13:25.721	2		383.10
			2	383.10
			2	383.10
07/05/2024	19:13:23.819	5		383.10
			5	383.10
			5	383.10
07/05/2024	19:08:58.017	30		382.80
			30	382.80
			30	382.80
07/05/2024	19:07:28.587	1		382.75
			1	382.75
			1	382.75
07/05/2024	19:05:05.582	8		382.65
			8	382.65
			8	382.65
07/05/2024	19:03:50.810	2		382.70
			2	382.70
			2	382.70
07/05/2024	19:02:43.194	1		382.65
			1	382.65
			1	382.65
07/05/2024	19:02:42.314	12		382.65
			12	382.65
			12	382.65
07/05/2024	19:02:27.338	1		382.45
			1	382.45
			1	382.45
07/05/2024	18:58:39.379	1		382.20
			1	382.20
			1	382.20
07/05/2024	18:58:38.834	4		382.35
			4	382.35
			4	382.35
07/05/2024	18:58:18.124	7		382.40
			7	382.40
			7	382.40
07/05/2024	18:57:50.657	2		382.40
			2	382.40
			2	382.40
07/05/2024	18:57:10.533	15		382.45
			15	382.45
			15	382.45
07/05/2024	18:56:42.188	5		382.35
			5	382.35
			5	382.35
07/05/2024	18:56:08.165	26		382.45
			26	382.45
			26	382.45
07/05/2024	18:55:58.502	27		382.40
			27	382.40
			27	382.40
07/05/2024	18:55:49.787	12		382.40
			12	382.40
			12	382.40
07/05/2024	18:54:17.029	2		382.35
			2	382.35
			2	382.35
07/05/2024	18:52:29.523	6		382.20
			6	382.20
			6	382.20
07/05/2024	18:51:54.671	10		382.10
			10	382.10
			10	382.10
07/05/2024	18:49:48.065	30		382.55
			30	382.55
			30	382.55
07/05/2024	18:49:02.276	10		382.50
			10	382.50
			10	382.50
07/05/2024	18:47:33.210	2		382.40
			2	382.40
			2	382.40
07/05/2024	18:44:13.650	9		382.50
			9	382.50
			9	382.50
07/05/2024	18:43:43.462	25		382.65
			25	382.65
			25	382.65
07/05/2024	18:41:17.720	5		382.60
			5	382.60
			5	382.60
07/05/2024	18:41:09.074	3		382.45
			3	382.45
			3	382.45
07/05/2024	18:40:00.004	27		382.40
			27	382.40
			27	382.40
07/05/2024	18:38:38.252	1		382.60
			1	382.60
			1	382.60
07/05/2024	18:37:15.276	13		382.45
			13	382.45
			13	382.45
07/05/2024	18:34:43.936	10		382.30
			10	382.30
			10	382.30
07/05/2024	18:33:11.339	1		382.45
			1	382.45
			1	382.45
07/05/2024	18:31:28.532	1		382.65
			1	382.65
			1	382.65
07/05/2024	18:30:10.478	1		382.85
			1	382.85
			1	382.85
07/05/2024	18:29:50.065	3		382.85
			3	382.85
			3	382.85
07/05/2024	18:29:09.478	1		382.90
			1	382.90
			1	382.90
07/05/2024	18:28:56.478	13		382.85
			13	382.85
			13	382.85
07/05/2024	18:25:20.333	10		382.95
			10	382.95
			10	382.95
07/05/2024	18:25:04.158	5		382.95
			5	382.95
			5	382.95
07/05/2024	18:24:48.193	1		382.70
			1	382.70
			1	382.70
07/05/2024	18:23:42.687	50		382.70
			50	382.70
			50	382.70
07/05/2024	18:22:57.177	3		382.75
			3	382.75
			3	382.75
07/05/2024	18:20:36.039	3		382.95
			3	382.95
			3	382.95
07/05/2024	18:20:24.355	15		382.80
			15	382.80
			15	382.80
07/05/2024	18:20:11.707	5		382.95
			5	382.95
			5	382.95
07/05/2024	18:19:27.661	1		382.95
			1	382.95
			1	382.95
07/05/2024	18:19:20.120	6		383.05
			6	383.05
			6	383.05
07/05/2024	18:19:08.896	4		383.05
			4	383.05
			4	383.05
07/05/2024	18:17:10.080	24		382.85
			24	382.85
			24	382.85
07/05/2024	18:13:26.769	50		382.85
			50	382.85
			50	382.85
07/05/2024	18:13:22.175	1		382.75
			1	382.75
			1	382.75
07/05/2024	18:13:09.262	1		382.70
			1	382.70
			1	382.70
07/05/2024	18:12:01.706	8		383.00
			8	383.00
			8	383.00
07/05/2024	18:11:59.189	5		383.10
			5	383.10
			5	383.10
07/05/2024	18:11:58.392	9		383.10
			9	383.10
			9	383.10
07/05/2024	18:11:12.900	2		383.10
			2	383.10
			2	383.10
07/05/2024	18:07:03.279	3		383.15
			3	383.15
			3	383.15
07/05/2024	18:06:58.766	330		383.15
			330	383.15
			330	383.15
07/05/2024	18:04:46.302	4		383.10
			4	383.10
			4	383.10
07/05/2024	18:04:13.897	10		383.20
			10	383.20
			10	383.20
07/05/2024	18:01:00.210	3		383.55
			3	383.55
			3	383.55
07/05/2024	17:59:12.235	50		383.30
			50	383.30
			50	383.30
07/05/2024	17:58:45.007	6		383.35
			6	383.35
			6	383.35
07/05/2024	17:56:59.382	15		383.30
			15	383.30
			15	383.30
07/05/2024	17:55:38.876	10		383.20
			10	383.20
			10	383.20
07/05/2024	17:55:23.501	10		383.45
			10	383.45
			10	383.45
07/05/2024	17:55:15.461	15		383.45
			15	383.45
			15	383.45
07/05/2024	17:54:43.243	13		383.55
			13	383.55
			13	383.55
07/05/2024	17:49:48.896	1		382.95
			1	382.95
			1	382.95
07/05/2024	17:48:01.589	3		383.10
			3	383.10
			3	383.10
07/05/2024	17:46:48.760	5		383.20
			5	383.20
			5	383.20
07/05/2024	17:44:06.796	50		383.25
			50	383.25
			50	383.25
07/05/2024	17:43:43.094	1		383.10
			1	383.10
			1	383.10
07/05/2024	17:43:13.839	18		383.00
			18	383.00
			18	383.00
07/05/2024	17:43:07.018	4		382.90
			4	382.90
			4	382.90
07/05/2024	17:42:41.565	50		383.10
			50	383.10
			50	383.10
07/05/2024	17:42:05.646	3		383.10
			3	383.10
			3	383.10
07/05/2024	17:41:36.758	130		383.05
			130	383.05
			130	383.05
07/05/2024	17:39:51.119	5		383.00
			5	383.00
			5	383.00
07/05/2024	17:39:09.087	6		382.80
			6	382.80
			6	382.80
07/05/2024	17:39:03.848	6		382.95
			6	382.95
			6	382.95
07/05/2024	17:39:03.342	3		382.95
			3	382.95
			3	382.95
07/05/2024	17:38:26.275	1		382.80
			1	382.80
			1	382.80
07/05/2024	17:38:08.844	2		382.95
			2	382.95
			2	382.95
07/05/2024	17:35:55.816	1		382.90
			1	382.90
			1	382.90
07/05/2024	17:35:43.509	6		382.95
			6	382.95
			6	382.95
07/05/2024	17:35:26.331	20		383.05
			20	383.05
			20	383.05
07/05/2024	17:31:37.394	7		383.00
			7	383.00
			7	383.00
07/05/2024	17:30:46.083	40		382.90
			40	382.90
			40	382.90
07/05/2024	17:30:27.638	67		383.00
			67	383.00
			67	383.00
07/05/2024	17:29:53.302	35		382.90
			35	382.90
			35	382.90
07/05/2024	17:29:26.262	14		383.00
			14	383.00
			14	383.00
07/05/2024	17:29:17.362	46		383.05
			46	383.05
			46	383.05
07/05/2024	17:29:14.563	5		383.00
			5	383.00
			5	383.00
07/05/2024	17:28:14.615	5		382.90
			5	382.90
			5	382.90
07/05/2024	17:27:53.469	10		383.00
			10	383.00
			10	383.00
07/05/2024	17:27:29.308	36		383.00
			26	383.00
			36	383.00
			10	383.00
07/05/2024	17:27:27.001	13		382.90
			13	382.90
			13	382.90
07/05/2024	17:26:19.276	3		382.85
			3	382.85
			3	382.85
07/05/2024	17:26:04.497	2		382.65
			2	382.65
			2	382.65
07/05/2024	17:25:05.043	50		382.85
			50	382.85
			50	382.85
07/05/2024	17:24:07.102	4		382.70
			4	382.70
			4	382.70
07/05/2024	17:23:58.079	40		382.55
			40	382.55
			40	382.55
07/05/2024	17:22:20.104	3		382.75
			3	382.75
			3	382.75
07/05/2024	17:21:47.101	100		382.65
			100	382.65
			100	382.65
07/05/2024	17:20:08.115	22		382.55
			22	382.55
			22	382.55
07/05/2024	17:19:24.804	10		382.40
			10	382.40
			10	382.40
07/05/2024	17:19:22.192	14		382.55
			14	382.55
			14	382.55
07/05/2024	17:19:17.671	36		382.40
			36	382.40
			36	382.40
07/05/2024	17:18:31.136	20		382.35
			20	382.35
			20	382.35
07/05/2024	17:18:01.149	50		382.40
			50	382.40
			50	382.40
07/05/2024	17:17:53.247	14		382.55
			14	382.55
			14	382.55
07/05/2024	17:16:34.078	8		382.70
			8	382.70
			8	382.70
07/05/2024	17:15:44.601	6		382.60
			6	382.60
			6	382.60
07/05/2024	17:13:46.660	4		382.65
			4	382.65
			4	382.65
07/05/2024	17:12:50.844	4		382.65
			4	382.65
			4	382.65
07/05/2024	17:12:24.717	50		382.50
			50	382.50
			50	382.50
07/05/2024	17:12:17.030	1		382.65
			1	382.65
			1	382.65
07/05/2024	17:10:20.145	5		382.65
			5	382.65
			5	382.65
07/05/2024	17:09:58.568	5		382.55
			5	382.55
			5	382.55
07/05/2024	17:09:46.865	50		382.60
			50	382.60
			50	382.60
07/05/2024	17:09:33.029	21		382.55
			21	382.55
			21	382.55
07/05/2024	17:09:28.832	35		382.45
			35	382.45
			35	382.45
07/05/2024	17:09:24.850	104		382.40
			104	382.40
			104	382.40
07/05/2024	17:09:03.556	1		382.50
			1	382.50
			1	382.50
07/05/2024	17:08:27.394	15		382.60
			15	382.60
			15	382.60
07/05/2024	17:07:37.269	25		382.70
			25	382.70
			25	382.70
07/05/2024	17:07:35.968	1		382.70
			1	382.70
			1	382.70
07/05/2024	17:06:48.357	4		382.90
			4	382.90
			4	382.90
07/05/2024	17:06:42.333	6		382.75
			6	382.75
			6	382.75
07/05/2024	17:04:59.825	3		382.75
			3	382.75
			3	382.75
07/05/2024	17:04:55.377	5		382.75
			5	382.75
			5	382.75
07/05/2024	17:03:26.257	5		382.70
			5	382.70
			5	382.70
07/05/2024	17:02:46.811	5		382.70
			5	382.70
			5	382.70
07/05/2024	17:01:58.187	3		382.80
			3	382.80
			3	382.80
07/05/2024	17:01:42.613	5		382.90
			5	382.90
			5	382.90
07/05/2024	17:01:15.373	5		383.00
			5	383.00
			5	383.00
07/05/2024	17:00:58.670	10		383.05
			10	383.05
			10	383.05
07/05/2024	16:59:33.500	10		383.10
			10	383.10
			10	383.10
07/05/2024	16:59:32.261	10		383.10
			10	383.10
			10	383.10
07/05/2024	16:59:26.198	10		383.00
			10	383.00
			10	383.00
07/05/2024	16:58:57.410	58		383.05
			58	383.05
			58	383.05
07/05/2024	16:58:14.962	5		383.10
			5	383.10
			5	383.10
07/05/2024	16:57:55.021	18		383.05
			18	383.05
			18	383.05
07/05/2024	16:57:52.767	15		383.05
			15	383.05
			15	383.05
07/05/2024	16:56:52.513	1		382.95
			1	382.95
			1	382.95
07/05/2024	16:56:09.966	27		382.65
			27	382.65
			27	382.65
07/05/2024	16:55:06.128	5		382.80
			5	382.80
			5	382.80
07/05/2024	16:53:15.692	25		382.50
			25	382.50
			25	382.50
07/05/2024	16:52:17.391	10		382.65
			10	382.65
			10	382.65
07/05/2024	16:52:09.129	1		382.65
			1	382.65
			1	382.65
07/05/2024	16:50:55.568	20		382.80
			20	382.80
			20	382.80
07/05/2024	16:50:24.098	65		382.95
			65	382.95
			65	382.95
07/05/2024	16:48:20.430	3		382.95
			3	382.95
			3	382.95
07/05/2024	16:47:20.177	13		382.90
			13	382.90
			13	382.90
07/05/2024	16:47:19.462	42		382.95
			42	382.95
			42	382.95
07/05/2024	16:47:16.367	10		382.85
			10	382.85
			10	382.85
07/05/2024	16:46:23.005	12		382.75
			12	382.75
			12	382.75
07/05/2024	16:46:13.893	15		382.80
			15	382.80
			15	382.80
07/05/2024	16:45:34.483	10		382.95
			10	382.95
			10	382.95
07/05/2024	16:45:27.449	4		383.00
			4	383.00
			4	383.00
07/05/2024	16:45:19.292	6		383.05
			6	383.05
			6	383.05
07/05/2024	16:45:09.346	2		382.85
			2	382.85
			2	382.85
07/05/2024	16:44:54.362	2		383.00
			2	383.00
			2	383.00
07/05/2024	16:43:57.661	20		383.10
			20	383.10
			20	383.10
07/05/2024	16:43:47.073	1		383.05
			1	383.05
			1	383.05
07/05/2024	16:43:24.417	13		383.20
			13	383.20
			13	383.20
07/05/2024	16:43:20.327	1		383.15
			1	383.15
			1	383.15
07/05/2024	16:41:58.258	400		383.00
			400	383.00
			400	383.00
07/05/2024	16:41:32.999	10		383.15
			10	383.15
			10	383.15
07/05/2024	16:41:30.907	25		383.30
			25	383.30
			25	383.30
07/05/2024	16:40:15.780	1		383.25
			1	383.25
			1	383.25
07/05/2024	16:39:10.419	1		383.25
			1	383.25
			1	383.25
07/05/2024	16:38:47.303	1		383.20
			1	383.20
			1	383.20
07/05/2024	16:37:59.111	10		383.45
			10	383.45
			10	383.45
07/05/2024	16:37:24.947	7		383.20
			7	383.20
			7	383.20
07/05/2024	16:37:24.606	5		383.35
			5	383.35
			5	383.35
07/05/2024	16:37:02.877	25		383.20
			25	383.20
			25	383.20
07/05/2024	16:35:30.684	50		383.20
			50	383.20
			50	383.20
07/05/2024	16:35:23.517	10		382.90
			10	382.90
			10	382.90
07/05/2024	16:35:14.956	25		382.90
			25	382.90
			25	382.90
07/05/2024	16:34:45.923	1		382.85
			1	382.85
			1	382.85
07/05/2024	16:34:41.932	11		382.65
			11	382.65
			11	382.65
07/05/2024	16:34:38.931	5		382.70
			5	382.70
			5	382.70
07/05/2024	16:34:02.393	20		382.90
			20	382.90
			20	382.90
07/05/2024	16:33:49.499	20		382.75
			20	382.75
			20	382.75
07/05/2024	16:33:44.908	39		382.85
			39	382.85
			39	382.85
07/05/2024	16:33:21.608	3		382.65
			3	382.65
			3	382.65
07/05/2024	16:32:52.052	20		382.90
			20	382.90
			20	382.90
07/05/2024	16:32:48.276	18		382.85
			18	382.85
			18	382.85
07/05/2024	16:32:02.650	5		382.75
			5	382.75
			5	382.75
07/05/2024	16:31:35.195	215		382.40
			215	382.40
			215	382.40
07/05/2024	16:31:21.191	7		382.55
			7	382.55
			7	382.55
07/05/2024	16:30:52.175	37		382.35
			37	382.35
			37	382.35
07/05/2024	16:30:46.317	13		382.55
			13	382.55
			13	382.55
07/05/2024	16:30:33.722	7		382.25
			7	382.25
			7	382.25
07/05/2024	16:30:24.839	8		382.30
			8	382.30
			8	382.30
07/05/2024	16:29:56.952	4		382.15
			4	382.15
			4	382.15
07/05/2024	16:29:20.826	4		382.15
			4	382.15
			4	382.15
07/05/2024	16:28:33.015	150		382.20
			150	382.20
			150	382.20

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

Infineon Technologies AG

Bid: 36.205 / Ask: 36.35
Volume: 2 002 591
+12.43%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice