Tradegate Exchange

Microsoft Corp.

353

1408

386.00

Date	Time	Volume	Order Volume	Price
17/05/2024	13:31:05.386	1		389.85
			1	389.85
			1	389.85
17/05/2024	13:30:41.737	9		389.75
			9	389.75
			9	389.75
17/05/2024	13:27:30.934	1		389.85
			1	389.85
			1	389.85
17/05/2024	13:26:48.899	1		389.60
			1	389.60
			1	389.60
17/05/2024	13:24:27.831	12		389.70
			12	389.70
			12	389.70
17/05/2024	13:21:48.080	1		389.55
			1	389.55
			1	389.55
17/05/2024	13:15:31.598	14		389.70
			14	389.70
			14	389.70
17/05/2024	13:14:56.715	2		389.70
			2	389.70
			2	389.70
17/05/2024	13:14:25.073	4		389.75
			4	389.75
			4	389.75
17/05/2024	13:14:08.071	40		389.70
			40	389.70
			40	389.70
17/05/2024	13:14:06.258	11		389.70
			11	389.70
			11	389.70
17/05/2024	13:13:58.342	10		389.70
			10	389.70
			10	389.70
17/05/2024	13:13:23.102	1		389.55
			1	389.55
			1	389.55
17/05/2024	13:10:18.259	69		389.75
			69	389.75
			69	389.75
17/05/2024	13:07:26.689	300		389.85
			300	389.85
			5	389.85
			295	389.85
17/05/2024	13:07:26.305	200		389.95
			200	389.95
			200	389.95
17/05/2024	13:06:49.736	2		390.00
			2	390.00
			2	390.00
17/05/2024	13:06:32.871	3		390.10
			3	390.10
			3	390.10
17/05/2024	13:05:42.021	32		390.10
			32	390.10
			32	390.10
17/05/2024	13:00:45.145	11		390.00
			11	390.00
			11	390.00
17/05/2024	13:00:22.551	1		390.00
			1	390.00
			1	390.00
17/05/2024	13:00:00.430	8		390.15
			8	390.15
			8	390.15
17/05/2024	12:59:15.870	26		390.15
			26	390.15
			26	390.15
17/05/2024	12:57:30.812	30		390.15
			27	390.15
			30	390.15
			3	390.15
17/05/2024	12:53:30.537	26		390.00
			26	390.00
			8	390.00
			8	390.00
			5	390.00
			5	390.00
17/05/2024	12:53:22.326	129		389.95
			129	389.95
			129	389.95
17/05/2024	12:52:59.958	767		389.90
			767	389.90
			767	389.90
17/05/2024	12:52:50.046	6		389.85
			6	389.85
			6	389.85
17/05/2024	12:50:05.514	5		389.80
			5	389.80
			5	389.80
17/05/2024	12:49:23.696	4		389.75
			4	389.75
			4	389.75
17/05/2024	12:46:47.830	42		389.85
			42	389.85
			42	389.85
17/05/2024	12:42:08.642	75		389.85
			75	389.85
			75	389.85
17/05/2024	12:41:45.550	4		389.75
			4	389.75
			4	389.75
17/05/2024	12:39:27.666	1		389.75
			1	389.75
			1	389.75
17/05/2024	12:37:01.053	3		389.90
			3	389.90
			3	389.90
17/05/2024	12:34:51.268	1		389.85
			1	389.85
			1	389.85
17/05/2024	12:34:41.912	1		389.75
			1	389.75
			1	389.75
17/05/2024	12:33:38.976	20		389.70
			20	389.70
			20	389.70
17/05/2024	12:30:30.256	5		389.85
			5	389.85
			5	389.85
17/05/2024	12:29:56.207	12		389.85
			12	389.85
			12	389.85
17/05/2024	12:27:26.401	4		389.85
			4	389.85
			4	389.85
17/05/2024	12:27:01.042	1		389.85
			1	389.85
			1	389.85
17/05/2024	12:26:18.206	16		389.60
			16	389.60
			16	389.60
17/05/2024	12:24:56.203	6		389.50
			6	389.50
			6	389.50
17/05/2024	12:24:04.775	1		389.45
			1	389.45
			1	389.45
17/05/2024	12:22:05.918	1		389.45
			1	389.45
			1	389.45
17/05/2024	12:21:50.393	30		389.35
			30	389.35
			30	389.35
17/05/2024	12:17:00.692	15		389.40
			15	389.40
			15	389.40
17/05/2024	12:16:09.088	250		389.40
			250	389.40
			250	389.40
17/05/2024	12:14:49.318	2		389.55
			2	389.55
			2	389.55
17/05/2024	12:13:10.493	15		389.55
			15	389.55
			15	389.55
17/05/2024	12:12:28.768	20		389.20
			20	389.20
			20	389.20
17/05/2024	12:11:14.406	5		389.50
			5	389.50
			5	389.50
17/05/2024	12:10:32.984	215		389.40
			215	389.40
			215	389.40
17/05/2024	12:10:18.161	170		389.45
			170	389.45
			170	389.45
17/05/2024	12:10:12.045	300		389.45
			300	389.45
			300	389.45
17/05/2024	12:09:06.880	12		389.75
			12	389.75
			12	389.75
17/05/2024	12:08:58.852	5		389.75
			5	389.75
			5	389.75
17/05/2024	12:08:10.355	60		389.70
			60	389.70
			60	389.70
17/05/2024	12:07:58.132	2		389.75
			2	389.75
			2	389.75
17/05/2024	12:07:55.446	60		389.90
			60	389.90
			60	389.90
17/05/2024	12:06:17.855	25		389.80
			25	389.80
			25	389.80
17/05/2024	12:05:36.542	10		389.90
			10	389.90
			10	389.90
17/05/2024	12:04:08.580	129		389.75
			129	389.75
			129	389.75
17/05/2024	12:03:57.092	25		389.75
			25	389.75
			25	389.75
17/05/2024	12:03:25.903	7		389.80
			7	389.80
			7	389.80
17/05/2024	12:02:55.584	30		389.90
			30	389.90
			30	389.90
17/05/2024	12:02:52.358	258		389.80
			258	389.80
			258	389.80
17/05/2024	12:01:20.390	5		389.80
			5	389.80
			5	389.80
17/05/2024	12:00:46.067	8		389.95
			8	389.95
			8	389.95
17/05/2024	12:00:45.657	1		389.95
			1	389.95
			1	389.95
17/05/2024	11:59:01.310	10		389.95
			10	389.95
			10	389.95
17/05/2024	11:58:42.371	8		389.80
			8	389.80
			8	389.80
17/05/2024	11:56:55.713	75		389.85
			75	389.85
			75	389.85
17/05/2024	11:56:18.188	5		389.85
			5	389.85
			5	389.85
17/05/2024	11:55:51.207	5		389.85
			5	389.85
			5	389.85
17/05/2024	11:55:11.459	8		389.85
			8	389.85
			8	389.85
17/05/2024	11:54:57.567	10		389.95
			10	389.95
			10	389.95
17/05/2024	11:54:30.658	5		389.85
			5	389.85
			5	389.85
17/05/2024	11:51:40.491	12		389.85
			12	389.85
			12	389.85
17/05/2024	11:49:00.599	6		389.85
			6	389.85
			6	389.85
17/05/2024	11:48:28.659	10		389.75
			10	389.75
			10	389.75
17/05/2024	11:47:20.622	17		389.75
			17	389.75
			17	389.75
17/05/2024	11:47:17.613	100		389.60
			100	389.60
			100	389.60
17/05/2024	11:47:14.944	25		389.55
			25	389.55
			25	389.55
17/05/2024	11:44:24.640	5		389.50
			5	389.50
			5	389.50
17/05/2024	11:44:13.196	8		389.55
			8	389.55
			8	389.55
17/05/2024	11:44:03.726	90		389.50
			90	389.50
			90	389.50
17/05/2024	11:42:28.107	66		389.55
			66	389.55
			66	389.55
17/05/2024	11:41:36.402	300		389.45
			300	389.45
			300	389.45
17/05/2024	11:40:23.417	1		389.50
			1	389.50
			1	389.50
17/05/2024	11:39:52.944	9		389.50
			9	389.50
			9	389.50
17/05/2024	11:39:15.144	8		389.50
			8	389.50
			8	389.50
17/05/2024	11:39:09.714	32		389.55
			32	389.55
			32	389.55
17/05/2024	11:36:07.338	1		389.50
			1	389.50
			1	389.50
17/05/2024	11:35:58.327	20		389.50
			20	389.50
			20	389.50
17/05/2024	11:34:56.735	6		389.50
			6	389.50
			6	389.50
17/05/2024	11:34:04.494	50		389.50
			50	389.50
			50	389.50
17/05/2024	11:33:37.082	35		389.50
			35	389.50
			35	389.50
17/05/2024	11:33:19.051	1		389.45
			1	389.45
			1	389.45
17/05/2024	11:32:45.206	5		389.50
			5	389.50
			5	389.50
17/05/2024	11:28:38.914	30		389.35
			30	389.35
			30	389.35
17/05/2024	11:28:37.341	3		389.35
			3	389.35
			3	389.35
17/05/2024	11:28:35.024	3		389.35
			3	389.35
			3	389.35
17/05/2024	11:28:31.361	1		389.55
			1	389.55
			1	389.55
17/05/2024	11:28:22.173	14		389.55
			14	389.55
			14	389.55
17/05/2024	11:26:15.743	7		389.55
			7	389.55
			7	389.55
17/05/2024	11:25:18.635	8		389.55
			8	389.55
			8	389.55
17/05/2024	11:25:11.683	2		389.55
			2	389.55
			2	389.55
17/05/2024	11:24:23.129	1		389.55
			1	389.55
			1	389.55
17/05/2024	11:23:50.134	4		389.55
			4	389.55
			4	389.55
17/05/2024	11:21:47.560	4		389.55
			4	389.55
			4	389.55
17/05/2024	11:21:41.753	3		389.35
			3	389.35
			3	389.35
17/05/2024	11:21:04.754	64		389.50
			64	389.50
			64	389.50
17/05/2024	11:20:22.175	1		389.50
			1	389.50
			1	389.50
17/05/2024	11:19:49.194	3		389.50
			3	389.50
			3	389.50
17/05/2024	11:15:12.333	1		389.50
			1	389.50
			1	389.50
17/05/2024	11:12:55.615	3		389.50
			3	389.50
			3	389.50
17/05/2024	11:11:31.255	5		389.30
			5	389.30
			5	389.30
17/05/2024	11:09:52.514	6		389.50
			6	389.50
			6	389.50
17/05/2024	11:08:36.659	19		389.25
			19	389.25
			19	389.25
17/05/2024	11:08:26.048	1		389.50
			1	389.50
			1	389.50
17/05/2024	11:08:24.633	22		389.25
			22	389.25
			22	389.25
17/05/2024	11:07:42.901	497		389.25
			497	389.25
			497	389.25
17/05/2024	11:07:02.751	300		389.25
			300	389.25
			300	389.25
17/05/2024	11:06:38.695	3		389.10
			3	389.10
			3	389.10
17/05/2024	11:06:03.068	3		389.10
			3	389.10
			3	389.10
17/05/2024	11:05:49.115	3		389.05
			3	389.05
			3	389.05
17/05/2024	11:05:18.514	3		388.90
			3	388.90
			3	388.90
17/05/2024	11:04:23.910	7		388.85
			7	388.85
			7	388.85
17/05/2024	11:04:12.096	3		389.00
			3	389.00
			3	389.00
17/05/2024	11:03:39.646	1		388.90
			1	388.90
			1	388.90
17/05/2024	11:02:44.740	20		388.90
			20	388.90
			20	388.90
17/05/2024	11:01:48.490	11		388.85
			11	388.85
			11	388.85
17/05/2024	11:01:21.660	11		388.85
			11	388.85
			11	388.85
17/05/2024	11:01:19.946	12		388.95
			12	388.95
			12	388.95
17/05/2024	11:00:36.046	52		389.00
			52	389.00
			52	389.00
17/05/2024	10:59:02.126	10		389.05
			10	389.05
			10	389.05
17/05/2024	10:57:38.944	30		389.05
			30	389.05
			30	389.05
17/05/2024	10:57:26.235	25		389.05
			25	389.05
			25	389.05
17/05/2024	10:57:15.853	4		388.90
			4	388.90
			4	388.90
17/05/2024	10:57:01.826	4		389.05
			4	389.05
			4	389.05
17/05/2024	10:56:39.440	2		388.95
			2	388.95
			2	388.95
17/05/2024	10:56:07.369	21		389.05
			21	389.05
			21	389.05
17/05/2024	10:54:03.617	142		388.85
			142	388.85
			142	388.85
17/05/2024	10:53:50.925	1		388.85
			1	388.85
			1	388.85
17/05/2024	10:53:06.771	14		388.75
			14	388.75
			14	388.75
17/05/2024	10:51:55.928	20		388.95
			20	388.95
			20	388.95
17/05/2024	10:51:43.348	100		388.75
			100	388.75
			100	388.75
17/05/2024	10:51:28.939	1		388.75
			1	388.75
			1	388.75
17/05/2024	10:51:07.257	10		388.95
			10	388.95
			10	388.95
17/05/2024	10:50:01.868	1		388.95
			1	388.95
			1	388.95
17/05/2024	10:49:24.700	10		388.80
			10	388.80
			10	388.80
17/05/2024	10:48:46.165	5		388.80
			5	388.80
			5	388.80
17/05/2024	10:46:52.245	15		388.80
			15	388.80
			15	388.80
17/05/2024	10:43:22.712	38		388.85
			38	388.85
			38	388.85
17/05/2024	10:42:36.098	6		388.85
			6	388.85
			6	388.85
17/05/2024	10:41:24.934	7		388.85
			7	388.85
			7	388.85
17/05/2024	10:41:13.665	50		388.85
			50	388.85
			50	388.85
17/05/2024	10:41:12.116	1		388.85
			1	388.85
			1	388.85
17/05/2024	10:41:03.393	30		388.85
			30	388.85
			30	388.85
17/05/2024	10:40:38.486	2		388.95
			2	388.95
			2	388.95
17/05/2024	10:40:28.942	2		388.70
			2	388.70
			2	388.70
17/05/2024	10:40:27.294	14		388.70
			14	388.70
			14	388.70
17/05/2024	10:40:02.172	7		388.70
			7	388.70
			7	388.70
17/05/2024	10:39:55.767	9		388.90
			9	388.90
			9	388.90
17/05/2024	10:39:11.026	7		388.95
			7	388.95
			7	388.95
17/05/2024	10:37:35.229	20		388.75
			20	388.75
			20	388.75
17/05/2024	10:36:52.982	5		388.65
			5	388.65
			5	388.65
17/05/2024	10:36:32.401	1		388.65
			1	388.65
			1	388.65
17/05/2024	10:36:27.021	26		388.65
			26	388.65
			26	388.65
17/05/2024	10:36:23.477	1		388.65
			1	388.65
			1	388.65
17/05/2024	10:34:57.092	20		388.75
			20	388.75
			20	388.75
17/05/2024	10:34:17.433	15		388.65
			15	388.65
			15	388.65
17/05/2024	10:34:12.394	50		388.65
			50	388.65
			50	388.65
17/05/2024	10:33:07.434	39		388.20
			39	388.20
			39	388.20
17/05/2024	10:32:48.332	3		388.55
			3	388.55
			3	388.55
17/05/2024	10:29:59.260	1		388.80
			1	388.80
			1	388.80
17/05/2024	10:27:58.037	3		388.90
			3	388.90
			3	388.90
17/05/2024	10:26:25.665	15		388.90
			15	388.90
			15	388.90
17/05/2024	10:26:24.010	4		388.70
			4	388.70
			4	388.70
17/05/2024	10:25:49.727	4		388.95
			4	388.95
			4	388.95
17/05/2024	10:24:30.841	40		388.85
			40	388.85
			40	388.85
17/05/2024	10:22:17.432	55		389.20
			55	389.20
			55	389.20
17/05/2024	10:21:58.490	10		389.20
			10	389.20
			10	389.20
17/05/2024	10:21:55.757	15		389.10
			15	389.10
			15	389.10
17/05/2024	10:21:25.131	2		389.20
			2	389.20
			2	389.20
17/05/2024	10:20:22.464	20		389.15
			20	389.15
			20	389.15
17/05/2024	10:18:28.643	21		389.15
			21	389.15
			21	389.15
17/05/2024	10:18:18.767	3		389.20
			3	389.20
			3	389.20
17/05/2024	10:17:58.678	100		389.10
			100	389.10
			100	389.10
17/05/2024	10:17:51.036	100		389.10
			100	389.10
			100	389.10
17/05/2024	10:16:41.043	5		389.05
			5	389.05
			5	389.05
17/05/2024	10:16:37.473	1		389.30
			1	389.30
			1	389.30
17/05/2024	10:16:15.274	88		389.15
			88	389.15
			88	389.15
17/05/2024	10:14:18.721	15		389.45
			15	389.45
			15	389.45
17/05/2024	10:13:34.693	4		389.30
			4	389.30
			4	389.30
17/05/2024	10:12:54.262	2		389.20
			2	389.20
			2	389.20
17/05/2024	10:12:52.469	10		389.20
			10	389.20
			10	389.20
17/05/2024	10:12:51.780	8		389.20
			8	389.20
			8	389.20
17/05/2024	10:12:50.786	88		389.20
			88	389.20
			88	389.20
17/05/2024	10:11:58.098	55		389.05
			55	389.05
			55	389.05
17/05/2024	10:11:33.541	12		389.25
			12	389.25
			12	389.25
17/05/2024	10:11:22.680	100		389.00
			100	389.00
			100	389.00
17/05/2024	10:09:36.108	497		388.85
			497	388.85
			497	388.85
17/05/2024	10:09:26.141	300		388.75
			300	388.75
			300	388.75
17/05/2024	10:09:22.199	15		388.75
			15	388.75
			15	388.75
17/05/2024	10:09:12.059	4		388.75
			4	388.75
			4	388.75
17/05/2024	10:08:42.831	5		388.80
			5	388.80
			5	388.80
17/05/2024	10:08:33.456	21		388.85
			21	388.85
			21	388.85
17/05/2024	10:08:11.422	33		388.95
			33	388.95
			33	388.95
17/05/2024	10:07:23.752	2		388.85
			2	388.85
			2	388.85
17/05/2024	10:06:45.955	4		388.95
			4	388.95
			4	388.95
17/05/2024	10:05:48.975	181		388.75
			9	388.75
			181	388.75
			172	388.75
17/05/2024	10:05:04.538	300		388.75
			300	388.75
			300	388.75
17/05/2024	10:04:31.478	2		388.45
			2	388.45
			2	388.45
17/05/2024	10:03:13.254	14		388.30
			14	388.30
			14	388.30
17/05/2024	10:03:06.556	4		388.30
			4	388.30
			4	388.30
17/05/2024	10:02:24.255	15		388.55
			15	388.55
			15	388.55
17/05/2024	10:02:03.851	3		388.70
			3	388.70
			1	388.70
			2	388.70
17/05/2024	10:01:04.909	300		388.55
			300	388.55
			300	388.55
17/05/2024	10:00:04.254	300		388.75
			300	388.75
			300	388.75
17/05/2024	09:57:50.035	2		388.25
			2	388.25
			2	388.25
17/05/2024	09:57:06.328	20		388.30
			20	388.30
			20	388.30
17/05/2024	09:54:26.802	3		388.40
			3	388.40
			3	388.40
17/05/2024	09:54:01.494	2		388.35
			2	388.35
			2	388.35
17/05/2024	09:53:08.767	16		388.30
			16	388.30
			16	388.30
17/05/2024	09:53:00.753	129		388.35
			129	388.35
			129	388.35
17/05/2024	09:52:37.455	3		388.35
			3	388.35
			3	388.35
17/05/2024	09:51:26.443	26		388.50
			26	388.50
			26	388.50
17/05/2024	09:51:09.841	1		388.50
			1	388.50
			1	388.50
17/05/2024	09:50:28.958	14		388.55
			14	388.55
			14	388.55
17/05/2024	09:49:46.389	10		388.55
			10	388.55
			10	388.55
17/05/2024	09:48:08.745	2		388.25
			2	388.25
			2	388.25
17/05/2024	09:47:16.733	6		388.25
			6	388.25
			6	388.25
17/05/2024	09:42:49.083	1		388.05
			1	388.05
			1	388.05
17/05/2024	09:42:32.532	1		388.25
			1	388.25
			1	388.25
17/05/2024	09:41:07.676	5		388.35
			5	388.35
			5	388.35
17/05/2024	09:39:41.767	1		388.15
			1	388.15
			1	388.15
17/05/2024	09:38:06.978	17		388.00
			17	388.00
			17	388.00
17/05/2024	09:37:50.110	10		388.00
			10	388.00
			10	388.00
17/05/2024	09:36:04.391	300		388.05
			300	388.05
			300	388.05
17/05/2024	09:35:48.151	1		388.05
			1	388.05
			1	388.05
17/05/2024	09:34:42.633	40		388.15
			40	388.15
			40	388.15
17/05/2024	09:34:26.823	25		388.15
			25	388.15
			25	388.15
17/05/2024	09:31:42.014	15		388.00
			15	388.00
			15	388.00
17/05/2024	09:31:14.704	13		387.90
			13	387.90
			13	387.90
17/05/2024	09:31:05.589	10		388.00
			10	388.00
			10	388.00
17/05/2024	09:31:05.416	6		387.90
			6	387.90
			6	387.90
17/05/2024	09:30:57.756	1		387.75
			1	387.75
			1	387.75
17/05/2024	09:30:55.779	1		387.95
			1	387.95
			1	387.95
17/05/2024	09:30:14.460	65		387.95
			65	387.95
			65	387.95
17/05/2024	09:30:13.682	4		387.65
			4	387.65
			4	387.65
17/05/2024	09:29:33.757	21		387.95
			21	387.95
			21	387.95
17/05/2024	09:28:49.512	1		387.80
			1	387.80
			1	387.80
17/05/2024	09:27:55.694	6		387.80
			6	387.80
			6	387.80
17/05/2024	09:26:22.990	1		387.80
			1	387.80
			1	387.80
17/05/2024	09:24:15.881	1		387.80
			1	387.80
			1	387.80
17/05/2024	09:21:57.838	1		387.80
			1	387.80
			1	387.80
17/05/2024	09:21:57.195	14		387.90
			14	387.90
			14	387.90
17/05/2024	09:21:32.722	15		387.85
			15	387.85
			15	387.85
17/05/2024	09:18:26.291	2		387.85
			2	387.85
			2	387.85
17/05/2024	09:18:07.607	4		387.60
			4	387.60
			4	387.60
17/05/2024	09:18:00.301	50		387.60
			50	387.60
			50	387.60
17/05/2024	09:16:41.097	55		387.60
			55	387.60
			55	387.60
17/05/2024	09:15:09.862	8		387.60
			8	387.60
			8	387.60
17/05/2024	09:14:39.292	5		387.90
			5	387.90
			5	387.90
17/05/2024	09:12:04.301	2		387.95
			2	387.95
			2	387.95
17/05/2024	09:11:39.598	47		387.95
			47	387.95
			47	387.95
17/05/2024	09:10:23.331	5		387.95
			5	387.95
			5	387.95
17/05/2024	09:09:05.976	129		387.95
			129	387.95
			129	387.95
17/05/2024	09:08:56.433	1		387.95
			1	387.95
			1	387.95
17/05/2024	09:08:12.591	1		387.80
			1	387.80
			1	387.80
17/05/2024	09:08:07.906	100		388.10
			100	388.10
			100	388.10
17/05/2024	09:06:41.923	50		388.05
			50	388.05
			50	388.05
17/05/2024	09:06:41.669	6		388.05
			6	388.05
			6	388.05
17/05/2024	09:06:33.638	30		388.00
			1	388.00
			30	388.00
			9	388.00
			20	388.00
17/05/2024	09:06:28.066	42		388.05
			7	388.05
			40	388.05
			2	388.05
			5	388.05
			30	388.05
17/05/2024	09:04:00.452	20		388.70
			20	388.70
			20	388.70
17/05/2024	09:03:14.595	11		388.70
			11	388.70
			11	388.70
17/05/2024	09:03:09.031	5		388.70
			5	388.70
			5	388.70
17/05/2024	09:02:55.467	1		388.55
			1	388.55
			1	388.55
17/05/2024	09:02:22.513	4		388.70
			4	388.70
			4	388.70
17/05/2024	09:01:47.297	4		388.55
			4	388.55
			4	388.55
17/05/2024	08:58:35.609	3		388.50
			3	388.50
			3	388.50
17/05/2024	08:58:23.801	5		388.35
			5	388.35
			5	388.35
17/05/2024	08:57:19.778	2		388.35
			2	388.35
			2	388.35
17/05/2024	08:56:31.662	12		388.35
			12	388.35
			12	388.35
17/05/2024	08:55:40.607	2		388.50
			2	388.50
			2	388.50
17/05/2024	08:52:03.367	57		388.50
			57	388.50
			57	388.50
17/05/2024	08:48:32.315	5		388.70
			5	388.70
			5	388.70
17/05/2024	08:48:14.933	5		388.70
			5	388.70
			5	388.70
17/05/2024	08:48:06.739	40		388.35
			40	388.35
			40	388.35
17/05/2024	08:44:30.340	12		388.75
			12	388.75
			12	388.75
17/05/2024	08:43:41.235	5		388.75
			5	388.75
			5	388.75
17/05/2024	08:43:25.788	25		388.75
			25	388.75
			25	388.75
17/05/2024	08:42:08.430	6		388.75
			6	388.75
			6	388.75
17/05/2024	08:41:40.517	3		388.75
			3	388.75
			3	388.75
17/05/2024	08:41:16.466	12		388.75
			12	388.75
			12	388.75
17/05/2024	08:40:40.903	2		388.35
			2	388.35
			2	388.35
17/05/2024	08:37:58.625	20		388.05
			20	388.05
			20	388.05
17/05/2024	08:36:04.112	6		388.75
			6	388.75
			6	388.75
17/05/2024	08:34:24.215	1		388.05
			1	388.05
			1	388.05
17/05/2024	08:32:33.816	12		388.65
			12	388.65
			12	388.65
17/05/2024	08:32:20.701	33		388.60
			33	388.60
			33	388.60
17/05/2024	08:32:18.651	4		388.60
			4	388.60
			4	388.60
17/05/2024	08:26:48.126	25		388.60
			25	388.60
			25	388.60
17/05/2024	08:24:37.399	4		388.60
			4	388.60
			4	388.60
17/05/2024	08:24:30.251	1		388.05
			1	388.05
			1	388.05
17/05/2024	08:22:14.748	5		388.05
			5	388.05
			5	388.05
17/05/2024	08:21:01.579	5		388.60
			5	388.60
			5	388.60
17/05/2024	08:20:15.719	4		388.60
			4	388.60
			4	388.60
17/05/2024	08:20:03.356	7		388.60
			7	388.60
			7	388.60
17/05/2024	08:13:31.470	25		388.65
			25	388.65
			25	388.65
17/05/2024	08:13:26.552	4		388.65
			4	388.65
			4	388.65
17/05/2024	08:10:27.472	10		388.55
			10	388.55
			10	388.55
17/05/2024	08:09:53.315	10		388.55
			10	388.55
			10	388.55
17/05/2024	08:04:55.274	7		388.55
			7	388.55
			7	388.55
17/05/2024	08:01:36.813	1		388.75
			1	388.75
			1	388.75
17/05/2024	08:00:26.172	1		388.25
			1	388.25
			1	388.25
17/05/2024	08:00:18.475	5		388.75
			5	388.75
			5	388.75
17/05/2024	08:00:16.892	12		388.30
			12	388.30
			12	388.30
17/05/2024	08:00:09.871	88		388.35
			88	388.35
			88	388.35
17/05/2024	08:00:09.486	50		388.75
			50	388.75
			50	388.75
17/05/2024	08:00:08.881	82		388.75
			33	388.75
			15	388.75
			1	388.75
			1	388.75
			3	388.75
			15	388.75
			5	388.75
			2	388.75
			1	388.75
			62	388.75
			15	388.75
			7	388.75
			1	388.75
			1	388.75
			1	388.75
			1	388.75

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: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice