Tradegate Exchange

Microsoft Corp.

660

519

379.30

Date	Time	Volume	Order Volume	Price
06/05/2024	14:40:55.595	15		379.30
			15	379.30
			15	379.30
06/05/2024	14:40:18.130	32		379.05
			32	379.05
			32	379.05
06/05/2024	14:39:08.723	5		379.40
			5	379.40
			5	379.40
06/05/2024	14:36:47.825	3		379.15
			3	379.15
			3	379.15
06/05/2024	14:36:00.368	2		379.40
			2	379.40
			2	379.40
06/05/2024	14:35:53.115	14		379.40
			14	379.40
			14	379.40
06/05/2024	14:35:21.681	28		379.40
			28	379.40
			28	379.40
06/05/2024	14:34:42.512	13		379.30
			13	379.30
			13	379.30
06/05/2024	14:33:02.672	17		379.20
			17	379.20
			17	379.20
06/05/2024	14:32:45.392	28		378.95
			28	378.95
			28	378.95
06/05/2024	14:32:14.761	40		378.90
			40	378.90
			40	378.90
06/05/2024	14:32:12.749	20		379.10
			20	379.10
			20	379.10
06/05/2024	14:32:04.393	100		378.95
			100	378.95
			100	378.95
06/05/2024	14:29:42.836	12		379.00
			8	379.00
			12	379.00
			4	379.00
06/05/2024	14:28:24.454	5		378.95
			5	378.95
			5	378.95
06/05/2024	14:25:46.003	25		378.85
			25	378.85
			25	378.85
06/05/2024	14:25:00.150	41		378.85
			41	378.85
			41	378.85
06/05/2024	14:24:43.686	10		378.90
			10	378.90
			10	378.90
06/05/2024	14:24:13.141	5		378.95
			5	378.95
			5	378.95
06/05/2024	14:22:25.938	1		378.90
			1	378.90
			1	378.90
06/05/2024	14:22:11.618	3		378.80
			3	378.80
			3	378.80
06/05/2024	14:20:47.509	1		378.85
			1	378.85
			1	378.85
06/05/2024	14:19:14.726	30		378.90
			30	378.90
			30	378.90
06/05/2024	14:18:30.698	30		378.95
			30	378.95
			30	378.95
06/05/2024	14:18:29.535	1		378.85
			1	378.85
			1	378.85
06/05/2024	14:18:23.028	2		378.85
			2	378.85
			2	378.85
06/05/2024	14:17:19.330	9		378.80
			9	378.80
			9	378.80
06/05/2024	14:16:30.561	67		378.60
			67	378.60
			67	378.60
06/05/2024	14:16:26.334	23		378.75
			23	378.75
			23	378.75
06/05/2024	14:14:26.311	2		378.60
			2	378.60
			2	378.60
06/05/2024	14:14:05.873	5		378.60
			5	378.60
			5	378.60
06/05/2024	14:14:01.412	2		378.80
			2	378.80
			2	378.80
06/05/2024	14:13:39.014	29		378.80
			29	378.80
			29	378.80
06/05/2024	14:12:29.473	36		378.85
			36	378.85
			36	378.85
06/05/2024	14:12:23.654	23		378.85
			23	378.85
			23	378.85
06/05/2024	14:12:09.840	10		378.85
			10	378.85
			10	378.85
06/05/2024	14:12:05.939	2		378.85
			2	378.85
			2	378.85
06/05/2024	14:11:56.903	20		378.85
			20	378.85
			20	378.85
06/05/2024	14:11:49.287	4		378.85
			4	378.85
			4	378.85
06/05/2024	14:10:39.764	1		378.65
			1	378.65
			1	378.65
06/05/2024	14:08:28.302	6		378.90
			6	378.90
			6	378.90
06/05/2024	14:06:55.036	2		378.90
			2	378.90
			2	378.90
06/05/2024	14:03:30.449	250		378.85
			250	378.85
			250	378.85
06/05/2024	14:02:44.897	28		378.70
			28	378.70
			28	378.70
06/05/2024	14:02:28.308	3		378.90
			3	378.90
			3	378.90
06/05/2024	14:02:23.522	2		378.75
			2	378.75
			2	378.75
06/05/2024	14:01:00.101	4		378.90
			4	378.90
			4	378.90
06/05/2024	13:59:13.421	10		378.95
			10	378.95
			10	378.95
06/05/2024	13:56:50.917	6		378.75
			6	378.75
			6	378.75
06/05/2024	13:55:04.219	10		378.85
			10	378.85
			10	378.85
06/05/2024	13:54:36.038	2		378.85
			2	378.85
			2	378.85
06/05/2024	13:54:12.942	10		378.90
			10	378.90
			10	378.90
06/05/2024	13:53:40.977	10		378.90
			10	378.90
			10	378.90
06/05/2024	13:53:31.393	5		378.90
			5	378.90
			5	378.90
06/05/2024	13:51:24.221	4		379.00
			4	379.00
			4	379.00
06/05/2024	13:48:39.901	10		379.00
			10	379.00
			10	379.00
06/05/2024	13:48:32.425	34		379.00
			34	379.00
			34	379.00
06/05/2024	13:48:04.764	5		379.00
			5	379.00
			5	379.00
06/05/2024	13:47:51.824	1		379.00
			1	379.00
			1	379.00
06/05/2024	13:47:35.938	25		379.00
			25	379.00
			25	379.00
06/05/2024	13:45:47.518	4		378.85
			4	378.85
			4	378.85
06/05/2024	13:45:08.646	20		379.00
			20	379.00
			20	379.00
06/05/2024	13:44:53.741	1		379.00
			1	379.00
			1	379.00
06/05/2024	13:44:09.028	17		379.15
			17	379.15
			17	379.15
06/05/2024	13:42:46.621	100		379.10
			100	379.10
			100	379.10
06/05/2024	13:42:43.873	1		379.05
			1	379.05
			1	379.05
06/05/2024	13:42:21.613	300		379.05
			300	379.05
			300	379.05
06/05/2024	13:42:15.609	23		379.15
			23	379.15
			23	379.15
06/05/2024	13:41:26.179	3		378.95
			3	378.95
			3	378.95
06/05/2024	13:41:20.793	1		378.95
			1	378.95
			1	378.95
06/05/2024	13:41:12.655	30		379.10
			30	379.10
			30	379.10
06/05/2024	13:38:24.239	9		379.15
			9	379.15
			9	379.15
06/05/2024	13:37:26.697	30		379.15
			30	379.15
			30	379.15
06/05/2024	13:37:23.171	75		379.15
			75	379.15
			75	379.15
06/05/2024	13:37:03.719	1		379.00
			1	379.00
			1	379.00
06/05/2024	13:36:44.051	50		379.05
			50	379.05
			50	379.05
06/05/2024	13:36:32.238	15		379.05
			15	379.05
			15	379.05
06/05/2024	13:36:16.207	39		379.05
			39	379.05
			39	379.05
06/05/2024	13:34:25.344	16		379.20
			16	379.20
			16	379.20
06/05/2024	13:33:09.315	30		379.05
			30	379.05
			30	379.05
06/05/2024	13:32:41.637	20		379.05
			20	379.05
			20	379.05
06/05/2024	13:32:14.864	7		379.05
			7	379.05
			7	379.05
06/05/2024	13:32:04.328	8		379.05
			8	379.05
			8	379.05
06/05/2024	13:31:44.968	3		379.05
			3	379.05
			3	379.05
06/05/2024	13:29:43.461	17		379.05
			17	379.05
			17	379.05
06/05/2024	13:29:08.929	25		378.95
			25	378.95
			25	378.95
06/05/2024	13:29:04.798	8		378.80
			8	378.80
			8	378.80
06/05/2024	13:28:23.768	10		379.00
			10	379.00
			10	379.00
06/05/2024	13:27:19.161	300		379.00
			300	379.00
			300	379.00
06/05/2024	13:25:26.931	42		378.90
			42	378.90
			42	378.90
06/05/2024	13:24:56.489	4		378.95
			4	378.95
			4	378.95
06/05/2024	13:24:13.493	10		379.00
			10	379.00
			10	379.00
06/05/2024	13:23:29.344	2		379.00
			2	379.00
			2	379.00
06/05/2024	13:22:00.858	2		379.05
			2	379.05
			2	379.05
06/05/2024	13:20:58.929	4		379.00
			4	379.00
			4	379.00
06/05/2024	13:20:35.650	6		379.05
			6	379.05
			6	379.05
06/05/2024	13:19:50.524	13		379.10
			13	379.10
			13	379.10
06/05/2024	13:19:20.590	29		379.10
			29	379.10
			29	379.10
06/05/2024	13:15:40.755	1		379.05
			1	379.05
			1	379.05
06/05/2024	13:14:36.204	3		379.05
			3	379.05
			3	379.05
06/05/2024	13:14:10.499	8		379.05
			8	379.05
			8	379.05
06/05/2024	13:11:58.551	4		379.10
			4	379.10
			4	379.10
06/05/2024	13:08:10.800	2		379.15
			2	379.15
			2	379.15
06/05/2024	13:08:05.377	53		379.00
			53	379.00
			53	379.00
06/05/2024	13:07:31.782	2		379.15
			2	379.15
			2	379.15
06/05/2024	13:07:29.587	10		379.15
			10	379.15
			10	379.15
06/05/2024	13:06:59.468	3		379.00
			3	379.00
			3	379.00
06/05/2024	13:06:12.816	6		379.10
			6	379.10
			6	379.10
06/05/2024	13:04:43.204	3		379.05
			3	379.05
			3	379.05
06/05/2024	13:02:21.516	30		379.05
			30	379.05
			30	379.05
06/05/2024	13:01:47.845	1		379.25
			1	379.25
			1	379.25
06/05/2024	13:01:39.528	1		379.30
			1	379.30
			1	379.30
06/05/2024	13:01:17.783	15		379.20
			15	379.20
			15	379.20
06/05/2024	13:00:15.454	4		379.05
			4	379.05
			4	379.05
06/05/2024	12:59:33.647	7		379.30
			7	379.30
			7	379.30
06/05/2024	12:59:07.279	17		379.35
			17	379.35
			17	379.35
06/05/2024	12:58:14.671	8		379.40
			8	379.40
			8	379.40
06/05/2024	12:57:56.747	3		379.20
			3	379.20
			3	379.20
06/05/2024	12:57:42.455	50		379.15
			50	379.15
			50	379.15
06/05/2024	12:56:41.516	3		379.20
			3	379.20
			3	379.20
06/05/2024	12:55:30.680	16		379.15
			16	379.15
			16	379.15
06/05/2024	12:55:20.412	13		379.35
			13	379.35
			13	379.35
06/05/2024	12:53:43.466	20		379.35
			20	379.35
			20	379.35
06/05/2024	12:53:00.484	10		379.40
			10	379.40
			10	379.40
06/05/2024	12:52:01.715	1		379.35
			1	379.35
			1	379.35
06/05/2024	12:51:58.432	132		379.35
			132	379.35
			132	379.35
06/05/2024	12:50:34.974	5		379.45
			5	379.45
			5	379.45
06/05/2024	12:50:29.977	2		379.30
			2	379.30
			2	379.30
06/05/2024	12:49:31.351	10		379.45
			10	379.45
			10	379.45
06/05/2024	12:48:11.345	2		379.30
			2	379.30
			2	379.30
06/05/2024	12:47:07.745	20		379.50
			20	379.50
			20	379.50
06/05/2024	12:46:38.416	3		379.50
			3	379.50
			3	379.50
06/05/2024	12:45:56.729	8		379.55
			8	379.55
			8	379.55
06/05/2024	12:44:27.559	1		379.60
			1	379.60
			1	379.60
06/05/2024	12:43:38.079	40		379.35
			40	379.35
			40	379.35
06/05/2024	12:43:36.221	5		379.35
			5	379.35
			5	379.35
06/05/2024	12:43:20.117	27		379.50
			27	379.50
			27	379.50
06/05/2024	12:43:00.040	132		379.55
			132	379.55
			132	379.55
06/05/2024	12:41:02.439	8		379.70
			8	379.70
			8	379.70
06/05/2024	12:39:56.588	90		379.55
			90	379.55
			90	379.55
06/05/2024	12:36:55.031	132		379.55
			132	379.55
			132	379.55
06/05/2024	12:36:49.506	100		379.55
			100	379.55
			100	379.55
06/05/2024	12:36:42.710	3		379.55
			3	379.55
			3	379.55
06/05/2024	12:36:15.058	25		379.60
			25	379.60
			25	379.60
06/05/2024	12:33:31.876	2		379.75
			2	379.75
			2	379.75
06/05/2024	12:32:49.836	5		379.75
			5	379.75
			5	379.75
06/05/2024	12:32:49.028	25		379.75
			25	379.75
			25	379.75
06/05/2024	12:32:16.381	5		379.75
			5	379.75
			5	379.75
06/05/2024	12:32:05.876	50		379.75
			50	379.75
			50	379.75
06/05/2024	12:31:43.393	4		379.75
			4	379.75
			4	379.75
06/05/2024	12:31:43.319	100		379.75
			100	379.75
			100	379.75
06/05/2024	12:31:12.443	10		379.60
			10	379.60
			10	379.60
06/05/2024	12:28:37.153	35		379.50
			35	379.50
			35	379.50
06/05/2024	12:28:30.443	1		379.35
			1	379.35
			1	379.35
06/05/2024	12:25:39.371	15		379.10
			15	379.10
			15	379.10
06/05/2024	12:24:53.901	26		379.10
			26	379.10
			26	379.10
06/05/2024	12:21:54.753	11		378.90
			11	378.90
			11	378.90
06/05/2024	12:19:42.752	5		379.15
			5	379.15
			5	379.15
06/05/2024	12:19:18.396	5		379.20
			5	379.20
			5	379.20
06/05/2024	12:19:11.657	1		379.00
			1	379.00
			1	379.00
06/05/2024	12:17:19.423	5		379.20
			5	379.20
			5	379.20
06/05/2024	12:16:13.715	13		379.20
			13	379.20
			13	379.20
06/05/2024	12:15:17.293	11		379.00
			11	379.00
			11	379.00
06/05/2024	12:15:04.175	11		379.00
			11	379.00
			5	379.00
			6	379.00
06/05/2024	12:14:10.997	8		378.95
			8	378.95
			8	378.95
06/05/2024	12:13:50.849	3		378.95
			3	378.95
			3	378.95
06/05/2024	12:12:12.312	10		378.75
			10	378.75
			10	378.75
06/05/2024	12:11:26.789	10		378.90
			10	378.90
			10	378.90
06/05/2024	12:10:32.792	6		378.80
			6	378.80
			6	378.80
06/05/2024	12:10:13.957	11		378.80
			11	378.80
			11	378.80
06/05/2024	12:10:07.163	10		378.80
			10	378.80
			10	378.80
06/05/2024	12:09:02.000	77		378.90
			77	378.90
			77	378.90
06/05/2024	12:07:36.708	4		378.80
			4	378.80
			4	378.80
06/05/2024	12:07:02.168	35		378.80
			35	378.80
			35	378.80
06/05/2024	12:05:05.543	46		378.90
			46	378.90
			46	378.90
06/05/2024	12:05:03.909	50		378.75
			50	378.75
			50	378.75
06/05/2024	12:04:29.720	10		378.85
			10	378.85
			10	378.85
06/05/2024	12:04:13.075	5		378.85
			5	378.85
			5	378.85
06/05/2024	12:03:56.482	2		378.90
			2	378.90
			2	378.90
06/05/2024	12:02:31.848	700		378.95
			700	378.95
			700	378.95
06/05/2024	12:01:27.144	300		378.85
			300	378.85
			300	378.85
06/05/2024	12:01:21.644	25		378.85
			25	378.85
			25	378.85
06/05/2024	12:01:20.011	2		378.85
			2	378.85
			2	378.85
06/05/2024	12:00:35.190	13		378.85
			13	378.85
			13	378.85
06/05/2024	12:00:19.200	1		378.85
			1	378.85
			1	378.85
06/05/2024	11:59:12.030	5		378.75
			5	378.75
			5	378.75
06/05/2024	11:59:10.346	150		378.75
			150	378.75
			150	378.75
06/05/2024	11:57:23.886	1		378.70
			1	378.70
			1	378.70
06/05/2024	11:55:49.067	300		378.80
			300	378.80
			300	378.80
06/05/2024	11:55:18.058	300		378.85
			300	378.85
			300	378.85
06/05/2024	11:55:09.325	45		378.85
			45	378.85
			45	378.85
06/05/2024	11:54:31.957	12		378.85
			12	378.85
			12	378.85
06/05/2024	11:53:26.077	10		378.75
			10	378.75
			10	378.75
06/05/2024	11:51:56.328	8		378.90
			8	378.90
			8	378.90
06/05/2024	11:51:52.778	15		378.90
			15	378.90
			15	378.90
06/05/2024	11:51:30.194	3		378.90
			3	378.90
			3	378.90
06/05/2024	11:51:02.047	10		378.85
			10	378.85
			10	378.85
06/05/2024	11:50:43.501	10		378.85
			10	378.85
			10	378.85
06/05/2024	11:50:15.095	1		378.90
			1	378.90
			1	378.90
06/05/2024	11:48:50.612	45		378.75
			45	378.75
			45	378.75
06/05/2024	11:48:12.727	5		378.90
			5	378.90
			5	378.90
06/05/2024	11:47:04.342	1		378.95
			1	378.95
			1	378.95
06/05/2024	11:45:38.725	32		378.85
			32	378.85
			32	378.85
06/05/2024	11:45:38.173	3		378.85
			3	378.85
			3	378.85
06/05/2024	11:45:29.805	25		378.95
			25	378.95
			25	378.95
06/05/2024	11:44:52.478	20		378.75
			20	378.75
			3	378.75
			17	378.75
06/05/2024	11:44:41.932	13		378.90
			13	378.90
			13	378.90
06/05/2024	11:44:38.038	8		378.90
			8	378.90
			8	378.90
06/05/2024	11:43:46.001	1		378.80
			1	378.80
			1	378.80
06/05/2024	11:43:11.473	10		378.80
			10	378.80
			10	378.80
06/05/2024	11:43:00.316	1		378.80
			1	378.80
			1	378.80
06/05/2024	11:41:38.859	2		378.90
			2	378.90
			2	378.90
06/05/2024	11:41:20.799	1		378.75
			1	378.75
			1	378.75
06/05/2024	11:39:16.165	22		378.75
			22	378.75
			22	378.75
06/05/2024	11:37:55.301	2		378.75
			2	378.75
			2	378.75
06/05/2024	11:37:34.056	2		378.75
			2	378.75
			2	378.75
06/05/2024	11:37:25.447	20		378.75
			20	378.75
			20	378.75
06/05/2024	11:36:48.633	4		378.80
			4	378.80
			4	378.80
06/05/2024	11:35:54.492	200		378.80
			200	378.80
			200	378.80
06/05/2024	11:35:47.355	10		378.80
			10	378.80
			10	378.80
06/05/2024	11:34:13.041	13		378.70
			13	378.70
			13	378.70
06/05/2024	11:33:38.153	9		378.75
			9	378.75
			9	378.75
06/05/2024	11:32:34.381	100		378.60
			100	378.60
			100	378.60
06/05/2024	11:32:29.197	13		378.75
			13	378.75
			13	378.75
06/05/2024	11:32:21.667	25		378.60
			25	378.60
			25	378.60
06/05/2024	11:32:07.194	26		378.75
			26	378.75
			26	378.75
06/05/2024	11:31:27.397	25		378.75
			25	378.75
			25	378.75
06/05/2024	11:29:21.092	13		378.85
			13	378.85
			13	378.85
06/05/2024	11:28:32.465	8		378.85
			8	378.85
			8	378.85
06/05/2024	11:28:27.536	3		378.70
			3	378.70
			3	378.70
06/05/2024	11:27:45.208	7		378.60
			7	378.60
			7	378.60
06/05/2024	11:27:13.886	1		378.60
			1	378.60
			1	378.60
06/05/2024	11:26:30.252	10		378.75
			10	378.75
			10	378.75
06/05/2024	11:25:53.740	15		378.60
			15	378.60
			15	378.60
06/05/2024	11:25:30.842	11		378.55
			11	378.55
			11	378.55
06/05/2024	11:25:15.653	13		378.60
			13	378.60
			13	378.60
06/05/2024	11:24:48.373	133		378.55
			133	378.55
			133	378.55
06/05/2024	11:24:13.757	30		378.45
			30	378.45
			30	378.45
06/05/2024	11:21:22.496	1		378.45
			1	378.45
			1	378.45
06/05/2024	11:20:11.510	32		378.60
			32	378.60
			32	378.60
06/05/2024	11:19:30.614	120		378.60
			120	378.60
			120	378.60
06/05/2024	11:17:10.573	1		378.45
			1	378.45
			1	378.45
06/05/2024	11:15:52.414	8		378.65
			8	378.65
			8	378.65
06/05/2024	11:14:50.067	4		378.60
			4	378.60
			4	378.60
06/05/2024	11:13:54.605	300		378.50
			300	378.50
			300	378.50
06/05/2024	11:11:50.021	25		378.45
			25	378.45
			25	378.45
06/05/2024	11:10:35.982	70		378.45
			70	378.45
			70	378.45
06/05/2024	11:10:28.837	3		378.60
			3	378.60
			3	378.60
06/05/2024	11:10:19.683	11		378.60
			11	378.60
			11	378.60
06/05/2024	11:10:14.636	3		378.60
			3	378.60
			3	378.60
06/05/2024	11:10:10.254	5		378.60
			5	378.60
			5	378.60
06/05/2024	11:09:46.061	5		378.60
			5	378.60
			5	378.60
06/05/2024	11:09:31.035	40		378.60
			40	378.60
			40	378.60
06/05/2024	11:08:33.020	40		378.65
			40	378.65
			40	378.65
06/05/2024	11:08:00.291	10		378.55
			10	378.55
			10	378.55
06/05/2024	11:06:59.461	10		378.45
			10	378.45
			10	378.45
06/05/2024	11:05:27.610	4		378.60
			4	378.60
			4	378.60
06/05/2024	11:04:41.251	5		378.55
			5	378.55
			5	378.55
06/05/2024	11:04:08.005	298		378.55
			298	378.55
			298	378.55
06/05/2024	11:03:02.691	17		378.55
			17	378.55
			9	378.55
			8	378.55
06/05/2024	11:02:49.612	50		378.65
			50	378.65
			50	378.65
06/05/2024	11:02:22.362	21		378.70
			21	378.70
			21	378.70
06/05/2024	11:01:31.756	15		378.75
			15	378.75
			15	378.75
06/05/2024	11:01:08.999	80		378.70
			80	378.70
			80	378.70
06/05/2024	11:01:04.264	10		378.60
			10	378.60
			10	378.60
06/05/2024	10:59:53.230	3		378.65
			3	378.65
			3	378.65
06/05/2024	10:58:50.020	20		378.70
			20	378.70
			20	378.70
06/05/2024	10:57:30.674	13		378.65
			13	378.65
			13	378.65
06/05/2024	10:57:26.779	1		378.50
			1	378.50
			1	378.50
06/05/2024	10:57:14.342	10		378.60
			10	378.60
			10	378.60
06/05/2024	10:56:48.047	2		378.65
			2	378.65
			2	378.65
06/05/2024	10:54:34.011	15		378.65
			15	378.65
			15	378.65
06/05/2024	10:54:31.653	2		378.70
			2	378.70
			2	378.70
06/05/2024	10:53:41.032	14		378.70
			14	378.70
			14	378.70
06/05/2024	10:53:14.173	5		378.70
			5	378.70
			5	378.70
06/05/2024	10:53:13.219	2		378.70
			2	378.70
			2	378.70
06/05/2024	10:51:49.079	1		378.65
			1	378.65
			1	378.65
06/05/2024	10:51:46.995	8		378.65
			8	378.65
			8	378.65
06/05/2024	10:51:39.597	7		378.65
			7	378.65
			7	378.65
06/05/2024	10:50:59.154	5		378.70
			5	378.70
			5	378.70
06/05/2024	10:47:54.544	3		378.70
			3	378.70
			3	378.70
06/05/2024	10:43:05.385	50		378.60
			50	378.60
			50	378.60
06/05/2024	10:43:03.952	5		378.60
			5	378.60
			5	378.60
06/05/2024	10:42:29.968	10		378.45
			10	378.45
			10	378.45
06/05/2024	10:40:46.110	50		378.45
			50	378.45
			50	378.45
06/05/2024	10:39:54.043	3		378.60
			3	378.60
			3	378.60
06/05/2024	10:39:53.948	15		378.60
			15	378.60
			15	378.60
06/05/2024	10:39:41.336	1		378.60
			1	378.60
			1	378.60
06/05/2024	10:38:56.709	15		378.60
			15	378.60
			15	378.60
06/05/2024	10:38:40.285	150		378.60
			150	378.60
			150	378.60
06/05/2024	10:38:25.437	26		378.65
			26	378.65
			26	378.65
06/05/2024	10:38:08.374	3		378.40
			3	378.40
			3	378.40
06/05/2024	10:37:53.779	6		378.65
			6	378.65
			1	378.65
			5	378.65
06/05/2024	10:36:40.563	300		378.65
			300	378.65
			300	378.65
06/05/2024	10:35:34.648	12		378.65
			12	378.65
			12	378.65
06/05/2024	10:35:15.109	5		378.30
			5	378.30
			5	378.30
06/05/2024	10:35:06.864	3		378.50
			3	378.50
			3	378.50
06/05/2024	10:33:51.897	30		378.50
			30	378.50
			30	378.50
06/05/2024	10:33:20.044	18		378.25
			18	378.25
			18	378.25
06/05/2024	10:33:02.040	10		378.40
			10	378.40
			10	378.40
06/05/2024	10:32:58.880	13		378.40
			13	378.40
			13	378.40
06/05/2024	10:32:53.157	9		378.40
			9	378.40
			9	378.40
06/05/2024	10:32:49.368	7		378.40
			7	378.40
			7	378.40
06/05/2024	10:32:49.267	15		378.40
			15	378.40
			15	378.40
06/05/2024	10:32:25.259	53		378.30
			53	378.30
			53	378.30
06/05/2024	10:31:51.632	300		378.20
			300	378.20
			300	378.20
06/05/2024	10:31:50.939	1		378.20
			1	378.20
			1	378.20
06/05/2024	10:31:16.337	23		378.20
			23	378.20
			23	378.20
06/05/2024	10:29:28.071	10		378.20
			10	378.20
			10	378.20
06/05/2024	10:27:46.024	10		378.05
			10	378.05
			10	378.05
06/05/2024	10:27:36.080	3		378.05
			3	378.05
			3	378.05
06/05/2024	10:27:33.234	10		378.05
			10	378.05
			10	378.05
06/05/2024	10:26:43.042	8		378.20
			8	378.20
			8	378.20
06/05/2024	10:25:54.170	6		378.20
			6	378.20
			6	378.20
06/05/2024	10:24:24.315	15		378.20
			15	378.20
			15	378.20
06/05/2024	10:23:01.510	5		378.20
			5	378.20
			5	378.20
06/05/2024	10:22:14.990	4		378.05
			4	378.05
			4	378.05
06/05/2024	10:21:44.624	10		378.20
			10	378.20
			10	378.20
06/05/2024	10:21:20.148	7		378.20
			7	378.20
			7	378.20
06/05/2024	10:20:00.124	5		378.20
			5	378.20
			5	378.20
06/05/2024	10:19:09.511	1 000		378.05
			1 000	378.05
			1 000	378.05
06/05/2024	10:17:07.361	26		378.25
			26	378.25
			26	378.25
06/05/2024	10:16:36.550	15		378.30
			15	378.30
			15	378.30
06/05/2024	10:15:46.565	30		378.40
			30	378.40
			30	378.40
06/05/2024	10:15:42.786	5		378.55
			5	378.55
			5	378.55
06/05/2024	10:15:39.054	12		378.45
			12	378.45
			12	378.45
06/05/2024	10:13:40.648	58		378.45
			58	378.45
			58	378.45
06/05/2024	10:12:13.140	1		378.50
			1	378.50
			1	378.50
06/05/2024	10:11:43.476	100		378.65
			100	378.65
			100	378.65
06/05/2024	10:09:28.121	2		378.75
			2	378.75
			2	378.75
06/05/2024	10:08:43.468	20		378.70
			20	378.70
			20	378.70
06/05/2024	10:08:39.840	10		378.70
			10	378.70
			10	378.70

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

Mercedes-Benz Group AG

Bid: 72.85 / Ask: 72.86
Volume: 366 448
+1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2024 @ 14:41:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice