Tradegate Exchange

Microsoft Corp.

584

464

391.00

Date	Time	Volume	Order Volume	Price
20/05/2024	19:56:58.162	1		391.00
			1	391.00
			1	391.00
20/05/2024	19:53:37.320	10		390.90
			10	390.90
			10	390.90
20/05/2024	19:52:59.774	6		390.95
			6	390.95
			6	390.95
20/05/2024	19:52:59.089	10		390.95
			10	390.95
			10	390.95
20/05/2024	19:49:17.142	100		391.10
			100	391.10
			100	391.10
20/05/2024	19:46:54.067	11		391.10
			11	391.10
			11	391.10
20/05/2024	19:45:41.470	1		391.15
			1	391.15
			1	391.15
20/05/2024	19:43:00.243	2		390.95
			2	390.95
			2	390.95
20/05/2024	19:42:16.029	1		391.15
			1	391.15
			1	391.15
20/05/2024	19:41:36.974	2		391.20
			2	391.20
			2	391.20
20/05/2024	19:38:55.420	3		391.10
			3	391.10
			3	391.10
20/05/2024	19:37:05.348	2		391.20
			2	391.20
			2	391.20
20/05/2024	19:36:06.052	3		391.00
			3	391.00
			3	391.00
20/05/2024	19:34:45.193	16		391.15
			16	391.15
			16	391.15
20/05/2024	19:32:53.627	4		390.85
			4	390.85
			4	390.85
20/05/2024	19:32:02.124	50		390.85
			50	390.85
			50	390.85
20/05/2024	19:30:12.195	5		390.95
			5	390.95
			5	390.95
20/05/2024	19:28:50.603	4		391.00
			4	391.00
			4	391.00
20/05/2024	19:27:22.636	6		390.80
			6	390.80
			6	390.80
20/05/2024	19:24:55.368	8		390.90
			8	390.90
			8	390.90
20/05/2024	19:24:18.617	10		390.90
			10	390.90
			10	390.90
20/05/2024	19:24:01.506	1		391.00
			1	391.00
			1	391.00
20/05/2024	19:23:46.764	3		390.80
			3	390.80
			3	390.80
20/05/2024	19:21:34.454	1		391.25
			1	391.25
			1	391.25
20/05/2024	19:20:33.894	1		391.30
			1	391.30
			1	391.30
20/05/2024	19:19:04.743	50		391.20
			50	391.20
			50	391.20
20/05/2024	19:18:53.107	5		391.05
			5	391.05
			5	391.05
20/05/2024	19:15:16.936	16		391.10
			16	391.10
			16	391.10
20/05/2024	19:14:17.790	13		391.20
			13	391.20
			13	391.20
20/05/2024	19:11:45.456	3		391.35
			3	391.35
			3	391.35
20/05/2024	19:10:32.019	25		391.50
			25	391.50
			25	391.50
20/05/2024	19:08:28.067	2		391.60
			2	391.60
			2	391.60
20/05/2024	19:06:37.330	1		391.65
			1	391.65
			1	391.65
20/05/2024	19:05:05.635	15		391.75
			15	391.75
			15	391.75
20/05/2024	19:03:36.655	2		391.80
			2	391.80
			2	391.80
20/05/2024	19:03:16.068	25		391.65
			25	391.65
			25	391.65
20/05/2024	19:02:52.861	5		391.90
			5	391.90
			5	391.90
20/05/2024	19:00:51.266	1		391.80
			1	391.80
			1	391.80
20/05/2024	19:00:30.170	5		391.80
			5	391.80
			5	391.80
20/05/2024	19:00:07.435	7		391.70
			7	391.70
			7	391.70
20/05/2024	18:54:06.533	1		391.60
			1	391.60
			1	391.60
20/05/2024	18:53:26.043	1		391.70
			1	391.70
			1	391.70
20/05/2024	18:53:11.982	7		391.85
			7	391.85
			7	391.85
20/05/2024	18:50:44.354	3		391.50
			3	391.50
			3	391.50
20/05/2024	18:50:35.875	75		391.50
			75	391.50
			75	391.50
20/05/2024	18:47:13.988	450		391.50
			450	391.50
			450	391.50
20/05/2024	18:46:56.705	4		391.45
			4	391.45
			4	391.45
20/05/2024	18:45:15.253	30		391.70
			30	391.70
			30	391.70
20/05/2024	18:44:05.298	5		391.80
			5	391.80
			5	391.80
20/05/2024	18:43:54.053	11		391.65
			11	391.65
			11	391.65
20/05/2024	18:43:41.792	13		391.80
			13	391.80
			13	391.80
20/05/2024	18:43:26.637	15		391.65
			15	391.65
			15	391.65
20/05/2024	18:43:11.971	2		391.75
			2	391.75
			2	391.75
20/05/2024	18:42:53.890	26		391.75
			26	391.75
			26	391.75
20/05/2024	18:42:27.340	1		391.75
			1	391.75
			1	391.75
20/05/2024	18:42:06.049	5		391.70
			5	391.70
			5	391.70
20/05/2024	18:41:24.198	2		391.50
			2	391.50
			2	391.50
20/05/2024	18:39:39.357	10		391.50
			10	391.50
			10	391.50
20/05/2024	18:38:50.498	50		391.40
			50	391.40
			50	391.40
20/05/2024	18:38:19.070	5		391.30
			5	391.30
			5	391.30
20/05/2024	18:36:29.574	2		391.30
			2	391.30
			2	391.30
20/05/2024	18:34:12.568	39		391.30
			39	391.30
			39	391.30
20/05/2024	18:33:24.818	1		391.40
			1	391.40
			1	391.40
20/05/2024	18:32:08.922	25		391.40
			25	391.40
			25	391.40
20/05/2024	18:30:17.574	140		391.25
			140	391.25
			140	391.25
20/05/2024	18:29:12.465	3		391.20
			3	391.20
			3	391.20
20/05/2024	18:29:11.909	9		391.15
			9	391.15
			9	391.15
20/05/2024	18:27:03.995	40		391.20
			40	391.20
			40	391.20
20/05/2024	18:25:08.662	3		391.15
			3	391.15
			3	391.15
20/05/2024	18:24:59.527	50		391.15
			50	391.15
			50	391.15
20/05/2024	18:24:51.784	2		391.20
			2	391.20
			2	391.20
20/05/2024	18:24:00.191	3		391.10
			3	391.10
			3	391.10
20/05/2024	18:21:47.977	5		391.20
			5	391.20
			5	391.20
20/05/2024	18:20:04.158	5		391.30
			5	391.30
			5	391.30
20/05/2024	18:18:49.402	8		391.35
			8	391.35
			8	391.35
20/05/2024	18:14:35.509	5		391.25
			5	391.25
			5	391.25
20/05/2024	18:13:25.472	6		391.25
			6	391.25
			6	391.25
20/05/2024	18:11:38.467	1		391.10
			1	391.10
			1	391.10
20/05/2024	18:09:19.818	1		391.45
			1	391.45
			1	391.45
20/05/2024	18:07:36.001	1		391.25
			1	391.25
			1	391.25
20/05/2024	18:06:34.818	3		391.30
			3	391.30
			3	391.30
20/05/2024	18:06:07.418	1		391.45
			1	391.45
			1	391.45
20/05/2024	18:02:13.340	15		391.05
			15	391.05
			15	391.05
20/05/2024	18:01:55.854	12		391.20
			12	391.20
			12	391.20
20/05/2024	17:55:07.522	1		391.05
			1	391.05
			1	391.05
20/05/2024	17:53:06.074	10		391.05
			10	391.05
			10	391.05
20/05/2024	17:52:11.133	1		391.10
			1	391.10
			1	391.10
20/05/2024	17:46:47.799	1		390.95
			1	390.95
			1	390.95
20/05/2024	17:45:42.886	13		390.90
			13	390.90
			13	390.90
20/05/2024	17:45:41.221	10		391.05
			10	391.05
			10	391.05
20/05/2024	17:44:13.830	1		391.10
			1	391.10
			1	391.10
20/05/2024	17:43:13.275	20		391.00
			20	391.00
			20	391.00
20/05/2024	17:43:10.926	3		391.20
			3	391.20
			3	391.20
20/05/2024	17:38:36.511	10		391.20
			10	391.20
			10	391.20
20/05/2024	17:36:13.977	3		391.45
			3	391.45
			3	391.45
20/05/2024	17:34:00.791	6		391.20
			6	391.20
			6	391.20
20/05/2024	17:33:16.804	1		391.30
			1	391.30
			1	391.30
20/05/2024	17:33:15.856	3		391.30
			3	391.30
			3	391.30
20/05/2024	17:31:48.003	2		391.00
			2	391.00
			2	391.00
20/05/2024	17:29:52.832	2		390.75
			2	390.75
			2	390.75
20/05/2024	17:27:13.678	15		390.65
			15	390.65
			15	390.65
20/05/2024	17:24:06.894	5		390.70
			5	390.70
			5	390.70
20/05/2024	17:23:50.425	25		390.70
			25	390.70
			25	390.70
20/05/2024	17:23:33.982	1		390.45
			1	390.45
			1	390.45
20/05/2024	17:21:47.424	10		390.15
			10	390.15
			10	390.15
20/05/2024	17:20:25.957	24		390.20
			24	390.20
			24	390.20
20/05/2024	17:18:57.617	3		390.15
			3	390.15
			3	390.15
20/05/2024	17:15:48.520	4		390.35
			4	390.35
			4	390.35
20/05/2024	17:13:41.592	4		390.75
			4	390.75
			4	390.75
20/05/2024	17:12:41.874	3		391.00
			3	391.00
			3	391.00
20/05/2024	17:11:55.643	10		390.85
			10	390.85
			10	390.85
20/05/2024	17:09:08.728	50		390.95
			50	390.95
			50	390.95
20/05/2024	17:09:02.952	6		390.95
			6	390.95
			6	390.95
20/05/2024	17:09:00.445	10		390.90
			10	390.90
			10	390.90
20/05/2024	17:06:02.123	10		390.90
			10	390.90
			10	390.90
20/05/2024	17:01:58.960	20		390.50
			20	390.50
			20	390.50
20/05/2024	16:58:16.373	71		390.00
			71	390.00
			71	390.00
20/05/2024	16:57:51.027	3		390.05
			3	390.05
			3	390.05
20/05/2024	16:54:52.583	10		390.40
			10	390.40
			10	390.40
20/05/2024	16:54:15.591	2		390.60
			2	390.60
			2	390.60
20/05/2024	16:54:11.018	2		390.55
			2	390.55
			2	390.55
20/05/2024	16:51:46.642	4		390.85
			4	390.85
			4	390.85
20/05/2024	16:51:29.664	4		390.95
			4	390.95
			4	390.95
20/05/2024	16:49:58.700	12		391.20
			12	391.20
			12	391.20
20/05/2024	16:49:13.832	10		391.15
			10	391.15
			10	391.15
20/05/2024	16:48:09.994	1		391.05
			1	391.05
			1	391.05
20/05/2024	16:47:49.661	5		391.15
			5	391.15
			5	391.15
20/05/2024	16:47:21.380	3		391.05
			3	391.05
			3	391.05
20/05/2024	16:45:56.696	1		391.45
			1	391.45
			1	391.45
20/05/2024	16:45:07.945	4		391.40
			4	391.40
			4	391.40
20/05/2024	16:44:55.441	25		391.35
			25	391.35
			25	391.35
20/05/2024	16:44:46.369	1		391.35
			1	391.35
			1	391.35
20/05/2024	16:43:36.217	78		391.65
			78	391.65
			78	391.65
20/05/2024	16:43:23.498	25		391.75
			25	391.75
			25	391.75
20/05/2024	16:42:34.593	10		391.50
			10	391.50
			10	391.50
20/05/2024	16:41:15.049	2		391.45
			1	391.45
			1	391.45
			2	391.45
20/05/2024	16:41:10.834	50		391.35
			50	391.35
			50	391.35
20/05/2024	16:40:58.777	27		391.10
			27	391.10
			27	391.10
20/05/2024	16:39:03.783	8		391.25
			8	391.25
			8	391.25
20/05/2024	16:38:04.831	3		391.00
			3	391.00
			3	391.00
20/05/2024	16:37:37.898	2		391.10
			2	391.10
			2	391.10
20/05/2024	16:35:22.172	10		391.10
			10	391.10
			10	391.10
20/05/2024	16:34:55.632	10		391.10
			10	391.10
			10	391.10
20/05/2024	16:34:24.776	10		391.10
			10	391.10
			10	391.10
20/05/2024	16:34:09.012	10		390.95
			10	390.95
			10	390.95
20/05/2024	16:32:21.642	20		391.05
			20	391.05
			20	391.05
20/05/2024	16:32:07.085	10		391.05
			10	391.05
			10	391.05
20/05/2024	16:31:23.312	7		391.15
			7	391.15
			7	391.15
20/05/2024	16:30:48.402	3		391.00
			3	391.00
			3	391.00
20/05/2024	16:27:29.205	25		391.20
			25	391.20
			25	391.20
20/05/2024	16:24:49.046	4		391.35
			4	391.35
			4	391.35
20/05/2024	16:23:11.015	5		391.40
			5	391.40
			5	391.40
20/05/2024	16:23:07.475	2		391.40
			2	391.40
			2	391.40
20/05/2024	16:22:15.121	25		391.15
			25	391.15
			25	391.15
20/05/2024	16:21:42.362	27		391.20
			27	391.20
			27	391.20
20/05/2024	16:19:50.184	5		391.35
			5	391.35
			5	391.35
20/05/2024	16:17:44.636	4		391.00
			4	391.00
			4	391.00
20/05/2024	16:17:42.579	20		391.00
			20	391.00
			20	391.00
20/05/2024	16:16:47.378	40		391.10
			40	391.10
			40	391.10
20/05/2024	16:14:58.579	256		390.65
			256	390.65
			256	390.65
20/05/2024	16:14:51.338	7		390.50
			7	390.50
			7	390.50
20/05/2024	16:14:34.699	2		390.60
			2	390.60
			2	390.60
20/05/2024	16:12:44.079	30		391.10
			30	391.10
			30	391.10
20/05/2024	16:12:35.506	250		391.05
			250	391.05
			250	391.05
20/05/2024	16:07:56.496	41		390.85
			41	390.85
			41	390.85
20/05/2024	16:07:56.082	2		391.00
			2	391.00
			2	391.00
20/05/2024	16:06:32.252	10		391.05
			10	391.05
			10	391.05
20/05/2024	16:05:24.451	10		391.35
			10	391.35
			10	391.35
20/05/2024	16:04:52.722	15		391.40
			15	391.40
			15	391.40
20/05/2024	16:04:35.684	2		391.65
			2	391.65
			2	391.65
20/05/2024	16:03:34.275	2		391.85
			2	391.85
			2	391.85
20/05/2024	16:03:20.849	25		391.85
			25	391.85
			25	391.85
20/05/2024	16:02:37.213	36		391.80
			36	391.80
			36	391.80
20/05/2024	16:01:00.455	7		391.95
			7	391.95
			7	391.95
20/05/2024	15:59:57.056	8		392.25
			8	392.25
			8	392.25
20/05/2024	15:58:45.197	7		392.70
			7	392.70
			7	392.70
20/05/2024	15:58:30.516	10		392.60
			10	392.60
			10	392.60
20/05/2024	15:57:33.627	200		392.60
			200	392.60
			200	392.60
20/05/2024	15:57:27.115	10		392.65
			10	392.65
			10	392.65
20/05/2024	15:56:55.687	14		392.70
			14	392.70
			14	392.70
20/05/2024	15:56:50.358	11		392.65
			11	392.65
			11	392.65
20/05/2024	15:56:37.085	10		392.65
			10	392.65
			10	392.65
20/05/2024	15:56:16.058	29		392.50
			29	392.50
			29	392.50
20/05/2024	15:56:14.736	12		392.45
			12	392.45
			12	392.45
20/05/2024	15:56:12.837	3		392.25
			3	392.25
			3	392.25
20/05/2024	15:55:26.989	4		392.45
			4	392.45
			4	392.45
20/05/2024	15:55:14.752	40		392.35
			40	392.35
			40	392.35
20/05/2024	15:54:05.365	1		392.05
			1	392.05
			1	392.05
20/05/2024	15:53:58.606	150		392.00
			150	392.00
			150	392.00
20/05/2024	15:53:41.765	5		392.15
			5	392.15
			5	392.15
20/05/2024	15:53:33.354	7		391.95
			7	391.95
			7	391.95
20/05/2024	15:53:16.060	5		392.10
			5	392.10
			5	392.10
20/05/2024	15:52:48.687	4		392.05
			4	392.05
			4	392.05
20/05/2024	15:52:45.634	1		392.35
			1	392.35
			1	392.35
20/05/2024	15:52:13.499	5		392.30
			5	392.30
			5	392.30
20/05/2024	15:51:40.968	3		392.65
			3	392.65
			3	392.65
20/05/2024	15:51:18.351	90		392.50
			80	392.50
			90	392.50
			10	392.50
20/05/2024	15:51:04.713	5		392.25
			5	392.25
			5	392.25
20/05/2024	15:50:42.886	3		392.25
			3	392.25
			3	392.25
20/05/2024	15:50:42.091	15		392.20
			15	392.20
			15	392.20
20/05/2024	15:50:27.537	184		392.00
			15	392.00
			10	392.00
			10	392.00
			3	392.00
			15	392.00
			100	392.00
			31	392.00
			184	392.00
20/05/2024	15:50:18.833	50		391.95
			50	391.95
			50	391.95
20/05/2024	15:50:18.667	5		391.80
			5	391.80
			5	391.80
20/05/2024	15:50:09.834	30		391.50
			30	391.50
			30	391.50
20/05/2024	15:48:30.886	10		391.20
			10	391.20
			10	391.20
20/05/2024	15:45:52.635	500		391.25
			500	391.25
			500	391.25
20/05/2024	15:45:48.156	16		391.20
			16	391.20
			16	391.20
20/05/2024	15:45:38.051	2		391.45
			2	391.45
			2	391.45
20/05/2024	15:45:32.618	5		391.30
			5	391.30
			5	391.30
20/05/2024	15:45:12.921	5		391.25
			5	391.25
			5	391.25
20/05/2024	15:45:00.172	30		391.15
			30	391.15
			30	391.15
20/05/2024	15:43:48.229	70		391.00
			50	391.00
			70	391.00
			20	391.00
20/05/2024	15:43:44.332	19		390.90
			19	390.90
			19	390.90
20/05/2024	15:42:41.180	8		390.55
			8	390.55
			8	390.55
20/05/2024	15:42:35.431	133		390.60
			133	390.60
			133	390.60
20/05/2024	15:42:24.973	103		390.50
			66	390.50
			103	390.50
			37	390.50
20/05/2024	15:42:03.131	120		390.20
			120	390.20
			120	390.20
20/05/2024	15:41:05.761	1		389.90
			1	389.90
			1	389.90
20/05/2024	15:40:56.230	1		389.70
			1	389.70
			1	389.70
20/05/2024	15:39:15.967	6		390.15
			6	390.15
			6	390.15
20/05/2024	15:38:42.493	30		390.10
			30	390.10
			30	390.10
20/05/2024	15:38:07.877	278		390.00
			53	390.00
			5	390.00
			2	390.00
			5	390.00
			3	390.00
			3	390.00
			200	390.00
			2	390.00
			278	390.00
			4	390.00
			1	390.00
20/05/2024	15:36:28.394	5		389.40
			5	389.40
			5	389.40
20/05/2024	15:35:31.865	17		389.20
			17	389.20
			17	389.20
20/05/2024	15:35:01.996	36		389.15
			36	389.15
			36	389.15
20/05/2024	15:34:49.061	300		389.00
			300	389.00
			300	389.00
20/05/2024	15:32:45.248	10		388.00
			10	388.00
			10	388.00
20/05/2024	15:31:54.445	10		388.00
			10	388.00
			10	388.00
20/05/2024	15:27:49.788	2		386.45
			2	386.45
			2	386.45
20/05/2024	15:27:49.714	8		386.50
			8	386.50
			8	386.50
20/05/2024	15:26:07.728	12		387.00
			7	387.00
			12	387.00
			5	387.00
20/05/2024	15:25:12.756	1		387.45
			1	387.45
			1	387.45
20/05/2024	15:23:35.570	4		387.70
			4	387.70
			4	387.70
20/05/2024	15:23:34.155	2		387.55
			2	387.55
			2	387.55
20/05/2024	15:22:07.747	1		387.80
			1	387.80
			1	387.80
20/05/2024	15:20:54.094	1		387.90
			1	387.90
			1	387.90
20/05/2024	15:15:25.024	18		387.75
			18	387.75
			18	387.75
20/05/2024	15:13:37.640	1		388.05
			1	388.05
			1	388.05
20/05/2024	15:10:42.453	1		387.85
			1	387.85
			1	387.85
20/05/2024	15:03:42.640	1		387.50
			1	387.50
			1	387.50
20/05/2024	14:58:00.957	26		387.90
			26	387.90
			26	387.90
20/05/2024	14:57:53.988	5		387.90
			5	387.90
			5	387.90
20/05/2024	14:51:46.842	14		387.85
			14	387.85
			14	387.85
20/05/2024	14:50:47.857	20		388.00
			20	388.00
			20	388.00
20/05/2024	14:50:37.571	8		388.15
			8	388.15
			8	388.15
20/05/2024	14:45:56.016	1		388.00
			1	388.00
			1	388.00
20/05/2024	14:39:42.794	1		388.10
			1	388.10
			1	388.10
20/05/2024	14:38:12.003	30		387.95
			30	387.95
			30	387.95
20/05/2024	14:37:23.614	2		387.70
			2	387.70
			2	387.70
20/05/2024	14:35:46.970	3		387.90
			3	387.90
			3	387.90
20/05/2024	14:35:45.586	20		387.70
			20	387.70
			20	387.70
20/05/2024	14:35:29.989	10		387.90
			10	387.90
			10	387.90
20/05/2024	14:34:49.298	25		387.90
			25	387.90
			25	387.90
20/05/2024	14:34:19.339	2		388.10
			2	388.10
			2	388.10
20/05/2024	14:33:43.677	7		388.15
			7	388.15
			7	388.15
20/05/2024	14:32:12.698	2		388.00
			2	388.00
			2	388.00
20/05/2024	14:28:10.978	5		388.15
			5	388.15
			5	388.15
20/05/2024	14:26:45.010	5		388.25
			5	388.25
			5	388.25
20/05/2024	14:25:36.877	1		388.00
			1	388.00
			1	388.00
20/05/2024	14:23:19.010	5		388.20
			5	388.20
			5	388.20
20/05/2024	14:16:46.700	4		388.20
			4	388.20
			4	388.20
20/05/2024	14:15:59.337	15		388.05
			15	388.05
			15	388.05
20/05/2024	14:12:44.632	10		388.30
			10	388.30
			10	388.30
20/05/2024	14:07:30.839	2		387.85
			2	387.85
			2	387.85
20/05/2024	14:06:04.504	5		387.80
			5	387.80
			5	387.80
20/05/2024	14:04:12.913	1		387.95
			1	387.95
			1	387.95
20/05/2024	14:03:12.208	10		388.00
			10	388.00
			10	388.00
20/05/2024	14:02:40.295	5		387.95
			5	387.95
			5	387.95
20/05/2024	14:00:00.880	25		388.10
			25	388.10
			25	388.10
20/05/2024	13:58:36.736	3		388.10
			3	388.10
			3	388.10
20/05/2024	13:57:36.444	11		388.10
			11	388.10
			11	388.10
20/05/2024	13:56:30.094	1		387.90
			1	387.90
			1	387.90
20/05/2024	13:56:05.827	3		388.10
			3	388.10
			3	388.10
20/05/2024	13:52:09.310	3		387.90
			3	387.90
			3	387.90
20/05/2024	13:51:17.710	3		387.90
			3	387.90
			3	387.90
20/05/2024	13:51:06.482	5		387.95
			5	387.95
			5	387.95
20/05/2024	13:48:47.161	3		387.90
			3	387.90
			3	387.90
20/05/2024	13:48:28.309	16		387.70
			16	387.70
			16	387.70
20/05/2024	13:40:06.910	4		387.75
			4	387.75
			4	387.75
20/05/2024	13:39:25.384	11		387.75
			11	387.75
			11	387.75
20/05/2024	13:34:01.186	2		387.80
			2	387.80
			2	387.80
20/05/2024	13:32:47.855	1		387.80
			1	387.80
			1	387.80
20/05/2024	13:32:42.832	5		387.80
			5	387.80
			5	387.80
20/05/2024	13:32:17.805	10		387.90
			10	387.90
			10	387.90
20/05/2024	13:30:23.979	60		387.95
			60	387.95
			60	387.95
20/05/2024	13:26:54.232	3		387.85
			3	387.85
			3	387.85
20/05/2024	13:25:00.387	20		387.70
			20	387.70
			20	387.70
20/05/2024	13:17:21.678	1		387.55
			1	387.55
			1	387.55
20/05/2024	13:11:33.073	8		387.65
			8	387.65
			8	387.65
20/05/2024	13:09:55.059	1		387.60
			1	387.60
			1	387.60
20/05/2024	13:09:36.183	25		387.50
			25	387.50
			25	387.50
20/05/2024	13:09:17.120	3		387.60
			3	387.60
			3	387.60
20/05/2024	13:07:11.619	10		387.45
			10	387.45
			10	387.45
20/05/2024	13:03:15.241	1		387.80
			1	387.80
			1	387.80
20/05/2024	13:03:13.671	1		387.80
			1	387.80
			1	387.80
20/05/2024	12:58:30.402	3		388.05
			3	388.05
			3	388.05
20/05/2024	12:57:37.052	25		388.05
			25	388.05
			25	388.05
20/05/2024	12:56:07.047	3		388.00
			3	388.00
			3	388.00
20/05/2024	12:54:10.039	1		388.00
			1	388.00
			1	388.00
20/05/2024	12:52:12.668	1		387.85
			1	387.85
			1	387.85
20/05/2024	12:50:46.635	4		388.00
			4	388.00
			2	388.00
			2	388.00
20/05/2024	12:49:40.460	52		388.00
			52	388.00
			52	388.00
20/05/2024	12:49:19.563	8		388.00
			8	388.00
			8	388.00
20/05/2024	12:46:46.914	7		388.00
			7	388.00
			7	388.00
20/05/2024	12:43:47.957	10		387.85
			10	387.85
			10	387.85
20/05/2024	12:43:05.540	1		388.00
			1	388.00
			1	388.00
20/05/2024	12:38:36.146	3		388.05
			3	388.05
			3	388.05
20/05/2024	12:38:29.488	6		387.90
			6	387.90
			6	387.90
20/05/2024	12:38:15.057	129		387.95
			129	387.95
			129	387.95
20/05/2024	12:37:33.537	1		387.85
			1	387.85
			1	387.85
20/05/2024	12:37:32.571	1		388.05
			1	388.05
			1	388.05
20/05/2024	12:37:15.921	1		387.85
			1	387.85
			1	387.85
20/05/2024	12:36:31.487	2		387.85
			2	387.85
			2	387.85
20/05/2024	12:36:19.441	3		387.80
			3	387.80
			3	387.80
20/05/2024	12:32:56.359	200		387.70
			200	387.70
			200	387.70
20/05/2024	12:32:03.674	2		387.70
			2	387.70
			2	387.70
20/05/2024	12:24:43.066	100		387.80
			100	387.80
			100	387.80
20/05/2024	12:21:12.811	2		387.70
			2	387.70
			2	387.70
20/05/2024	12:20:19.478	18		387.80
			18	387.80
			18	387.80
20/05/2024	12:15:03.232	20		387.85
			20	387.85
			20	387.85
20/05/2024	12:13:16.007	3		387.70
			3	387.70
			3	387.70
20/05/2024	12:11:28.114	8		387.90
			8	387.90
			8	387.90
20/05/2024	12:09:13.467	28		387.75
			28	387.75
			28	387.75
20/05/2024	12:07:20.497	1		387.80
			1	387.80
			1	387.80
20/05/2024	12:06:40.806	2		387.75
			2	387.75
			2	387.75
20/05/2024	12:04:47.788	13		387.95
			13	387.95
			13	387.95
20/05/2024	12:02:42.922	10		387.80
			10	387.80
			10	387.80

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: 21.255 / Ask: 21.515
Volume: 456 786
-9.91%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice