Tradegate Exchange

Microsoft Corp.

800

741

385.25

Date	Time	Volume	Order Volume	Price
10/05/2024	21:58:16.787	3		385.25
			3	385.25
			3	385.25
10/05/2024	21:57:59.032	55		385.40
			55	385.40
			55	385.40
10/05/2024	21:53:40.431	59		385.00
			45	385.00
			59	385.00
			14	385.00
10/05/2024	21:40:03.052	1		384.95
			1	384.95
			1	384.95
10/05/2024	21:39:22.429	50		384.80
			50	384.80
			50	384.80
10/05/2024	21:34:33.974	2		385.00
			2	385.00
			2	385.00
10/05/2024	21:33:45.900	54		384.80
			54	384.80
			54	384.80
10/05/2024	21:17:09.579	20		385.20
			20	385.20
			20	385.20
10/05/2024	21:14:20.890	7		385.00
			7	385.00
			7	385.00
10/05/2024	21:10:37.395	10		385.05
			10	385.05
			10	385.05
10/05/2024	21:05:36.906	5		385.05
			5	385.05
			5	385.05
10/05/2024	21:03:42.285	100		385.00
			100	385.00
			100	385.00
10/05/2024	21:00:22.166	10		385.05
			10	385.05
			10	385.05
10/05/2024	20:59:48.472	5		384.90
			5	384.90
			5	384.90
10/05/2024	20:55:14.301	2		384.80
			2	384.80
			2	384.80
10/05/2024	20:51:46.613	3		384.75
			3	384.75
			3	384.75
10/05/2024	20:47:27.863	90		384.65
			90	384.65
			90	384.65
10/05/2024	20:46:01.339	25		384.90
			25	384.90
			25	384.90
10/05/2024	20:45:50.700	285		384.75
			285	384.75
			285	384.75
10/05/2024	20:39:45.575	2		384.65
			2	384.65
			2	384.65
10/05/2024	20:38:45.183	2		384.75
			2	384.75
			2	384.75
10/05/2024	20:36:29.821	5		384.50
			5	384.50
			5	384.50
10/05/2024	20:34:48.916	15		384.60
			15	384.60
			15	384.60
10/05/2024	20:30:02.383	6		385.00
			6	385.00
			6	385.00
10/05/2024	20:29:09.875	8		384.85
			8	384.85
			8	384.85
10/05/2024	20:26:43.430	4		385.00
			4	385.00
			4	385.00
10/05/2024	20:25:27.997	1		385.00
			1	385.00
			1	385.00
10/05/2024	20:23:20.743	10		384.90
			10	384.90
			10	384.90
10/05/2024	20:20:12.125	3		385.00
			3	385.00
			3	385.00
10/05/2024	20:18:27.848	1		384.95
			1	384.95
			1	384.95
10/05/2024	20:16:34.677	39		385.05
			39	385.05
			39	385.05
10/05/2024	20:14:28.481	45		385.00
			10	385.00
			45	385.00
			20	385.00
			5	385.00
			10	385.00
10/05/2024	20:13:39.784	463		384.85
			463	384.85
			463	384.85
10/05/2024	20:13:31.876	500		384.85
			70	384.85
			430	384.85
			500	384.85
10/05/2024	20:06:58.220	5		384.60
			5	384.60
			5	384.60
10/05/2024	20:05:43.768	22		384.35
			22	384.35
			22	384.35
10/05/2024	20:04:43.749	5		384.55
			5	384.55
			5	384.55
10/05/2024	19:58:54.899	10		384.55
			10	384.55
			10	384.55
10/05/2024	19:57:40.864	8		384.50
			8	384.50
			8	384.50
10/05/2024	19:57:31.660	2		384.55
			2	384.55
			2	384.55
10/05/2024	19:51:23.579	3		384.15
			3	384.15
			3	384.15
10/05/2024	19:50:53.949	1		384.20
			1	384.20
			1	384.20
10/05/2024	19:47:47.005	8		384.10
			8	384.10
			8	384.10
10/05/2024	19:46:44.235	10		384.00
			10	384.00
			10	384.00
10/05/2024	19:46:36.206	4		384.10
			4	384.10
			4	384.10
10/05/2024	19:36:05.061	1		384.45
			1	384.45
			1	384.45
10/05/2024	19:32:18.391	25		384.35
			25	384.35
			25	384.35
10/05/2024	19:31:46.943	10		384.15
			10	384.15
			10	384.15
10/05/2024	19:22:15.606	3		384.20
			3	384.20
			3	384.20
10/05/2024	19:21:08.391	2		384.55
			2	384.55
			2	384.55
10/05/2024	19:19:26.739	10		384.55
			10	384.55
			10	384.55
10/05/2024	19:14:58.765	10		384.65
			10	384.65
			10	384.65
10/05/2024	19:08:20.483	2		384.50
			2	384.50
			2	384.50
10/05/2024	19:05:32.806	5		384.65
			5	384.65
			5	384.65
10/05/2024	19:04:29.352	15		384.65
			15	384.65
			15	384.65
10/05/2024	19:04:02.519	1		384.40
			1	384.40
			1	384.40
10/05/2024	19:03:56.834	15		384.65
			15	384.65
			15	384.65
10/05/2024	19:00:53.729	3		384.70
			3	384.70
			3	384.70
10/05/2024	18:58:36.818	1		384.60
			1	384.60
			1	384.60
10/05/2024	18:51:56.173	2		384.50
			2	384.50
			2	384.50
10/05/2024	18:51:38.346	1		384.50
			1	384.50
			1	384.50
10/05/2024	18:49:59.347	10		384.60
			10	384.60
			10	384.60
10/05/2024	18:49:50.544	10		384.40
			1	384.40
			10	384.40
			9	384.40
10/05/2024	18:48:20.862	1		384.45
			1	384.45
			1	384.45
10/05/2024	18:46:18.897	8		384.20
			8	384.20
			8	384.20
10/05/2024	18:43:05.378	130		384.15
			130	384.15
			130	384.15
10/05/2024	18:35:29.890	50		384.35
			50	384.35
			50	384.35
10/05/2024	18:32:41.545	11		384.05
			11	384.05
			11	384.05
10/05/2024	18:32:10.769	50		384.10
			50	384.10
			50	384.10
10/05/2024	18:28:39.121	5		384.20
			5	384.20
			5	384.20
10/05/2024	18:27:52.003	2		384.05
			2	384.05
			2	384.05
10/05/2024	18:24:34.975	3		384.20
			3	384.20
			3	384.20
10/05/2024	18:22:54.296	13		384.15
			13	384.15
			13	384.15
10/05/2024	18:20:42.755	134		384.15
			134	384.15
			134	384.15
10/05/2024	18:19:28.958	1		384.10
			1	384.10
			1	384.10
10/05/2024	18:18:22.498	3		384.35
			3	384.35
			3	384.35
10/05/2024	18:16:35.925	20		384.30
			20	384.30
			20	384.30
10/05/2024	18:14:46.641	6		384.15
			6	384.15
			6	384.15
10/05/2024	18:13:11.955	7		384.00
			7	384.00
			7	384.00
10/05/2024	18:12:41.744	12		384.20
			12	384.20
			12	384.20
10/05/2024	18:11:27.331	1		384.00
			1	384.00
			1	384.00
10/05/2024	18:11:09.504	10		384.00
			10	384.00
			10	384.00
10/05/2024	18:09:33.765	30		384.05
			30	384.05
			30	384.05
10/05/2024	18:04:53.798	1		383.85
			1	383.85
			1	383.85
10/05/2024	18:04:20.960	10		383.90
			10	383.90
			10	383.90
10/05/2024	18:04:07.203	7		384.00
			7	384.00
			7	384.00
10/05/2024	18:04:04.660	6		383.95
			6	383.95
			6	383.95
10/05/2024	18:02:12.141	5		383.90
			5	383.90
			5	383.90
10/05/2024	18:01:50.506	26		383.95
			26	383.95
			26	383.95
10/05/2024	18:01:24.783	5		383.95
			5	383.95
			5	383.95
10/05/2024	18:00:55.787	5		383.95
			5	383.95
			5	383.95
10/05/2024	18:00:08.488	5		384.00
			5	384.00
			5	384.00
10/05/2024	18:00:07.182	3		383.80
			3	383.80
			3	383.80
10/05/2024	17:58:40.806	75		384.00
			75	384.00
			75	384.00
10/05/2024	17:58:21.405	474		384.00
			474	384.00
			444	384.00
			30	384.00
10/05/2024	17:57:43.739	25		383.95
			25	383.95
			25	383.95
10/05/2024	17:55:30.225	1		383.90
			1	383.90
			1	383.90
10/05/2024	17:52:50.131	8		383.65
			8	383.65
			8	383.65
10/05/2024	17:52:13.469	20		383.70
			20	383.70
			20	383.70
10/05/2024	17:51:44.172	2		383.80
			2	383.80
			2	383.80
10/05/2024	17:51:00.670	20		383.75
			20	383.75
			20	383.75
10/05/2024	17:50:01.695	26		383.80
			26	383.80
			26	383.80
10/05/2024	17:48:30.712	400		383.50
			400	383.50
			400	383.50
10/05/2024	17:48:14.401	6		383.55
			6	383.55
			6	383.55
10/05/2024	17:47:46.020	3		383.50
			3	383.50
			3	383.50
10/05/2024	17:46:46.971	500		383.15
			500	383.15
			500	383.15
10/05/2024	17:44:24.285	2		383.30
			2	383.30
			2	383.30
10/05/2024	17:40:04.725	25		384.00
			25	384.00
			25	384.00
10/05/2024	17:39:12.514	5		384.05
			5	384.05
			5	384.05
10/05/2024	17:38:54.913	5		384.05
			5	384.05
			5	384.05
10/05/2024	17:37:55.736	4		384.10
			4	384.10
			4	384.10
10/05/2024	17:37:22.626	27		384.15
			27	384.15
			27	384.15
10/05/2024	17:35:15.651	500		384.25
			500	384.25
			500	384.25
10/05/2024	17:31:47.204	3		384.45
			3	384.45
			3	384.45
10/05/2024	17:29:39.314	1		384.30
			1	384.30
			1	384.30
10/05/2024	17:26:14.834	8		383.90
			8	383.90
			8	383.90
10/05/2024	17:24:50.899	1		383.85
			1	383.85
			1	383.85
10/05/2024	17:24:36.850	15		383.80
			15	383.80
			15	383.80
10/05/2024	17:23:16.214	3		383.90
			3	383.90
			3	383.90
10/05/2024	17:21:58.625	2		384.00
			2	384.00
			2	384.00
10/05/2024	17:19:00.867	40		383.80
			40	383.80
			40	383.80
10/05/2024	17:15:10.843	23		383.90
			23	383.90
			23	383.90
10/05/2024	17:14:51.125	1		383.95
			1	383.95
			1	383.95
10/05/2024	17:12:59.460	20		383.75
			20	383.75
			20	383.75
10/05/2024	17:12:45.336	2		383.60
			2	383.60
			2	383.60
10/05/2024	17:12:00.426	3		383.65
			3	383.65
			3	383.65
10/05/2024	17:11:51.718	5		383.55
			5	383.55
			5	383.55
10/05/2024	17:08:46.700	3		383.85
			3	383.85
			3	383.85
10/05/2024	17:06:45.290	25		383.85
			25	383.85
			25	383.85
10/05/2024	17:06:09.389	20		383.90
			20	383.90
			20	383.90
10/05/2024	17:06:04.032	54		384.00
			54	384.00
			54	384.00
10/05/2024	17:05:56.651	14		383.95
			14	383.95
			14	383.95
10/05/2024	17:04:41.564	5		383.90
			5	383.90
			5	383.90
10/05/2024	17:03:06.746	17		383.95
			17	383.95
			17	383.95
10/05/2024	17:00:37.850	12		383.90
			12	383.90
			12	383.90
10/05/2024	16:58:32.077	2		383.75
			2	383.75
			2	383.75
10/05/2024	16:56:10.938	5		383.85
			5	383.85
			5	383.85
10/05/2024	16:56:00.837	13		383.70
			13	383.70
			13	383.70
10/05/2024	16:54:45.682	5		383.75
			5	383.75
			5	383.75
10/05/2024	16:53:09.387	80		384.25
			80	384.25
			80	384.25
10/05/2024	16:51:20.809	3		384.45
			3	384.45
			3	384.45
10/05/2024	16:50:24.980	12		384.70
			12	384.70
			12	384.70
10/05/2024	16:50:09.284	4		384.65
			4	384.65
			4	384.65
10/05/2024	16:49:14.283	50		384.50
			50	384.50
			50	384.50
10/05/2024	16:48:56.730	20		384.30
			20	384.30
			20	384.30
10/05/2024	16:48:56.087	47		384.45
			47	384.45
			47	384.45
10/05/2024	16:48:54.438	3		384.45
			3	384.45
			3	384.45
10/05/2024	16:48:51.869	27		384.50
			27	384.50
			27	384.50
10/05/2024	16:47:59.210	30		384.35
			30	384.35
			30	384.35
10/05/2024	16:45:38.412	7		384.45
			7	384.45
			7	384.45
10/05/2024	16:45:30.150	46		384.50
			46	384.50
			46	384.50
10/05/2024	16:44:58.457	39		384.45
			39	384.45
			39	384.45
10/05/2024	16:42:49.986	1		384.60
			1	384.60
			1	384.60
10/05/2024	16:42:33.279	15		384.65
			15	384.65
			15	384.65
10/05/2024	16:42:02.141	1		384.35
			1	384.35
			1	384.35
10/05/2024	16:37:46.957	1		383.85
			1	383.85
			1	383.85
10/05/2024	16:37:25.070	8		383.75
			8	383.75
			8	383.75
10/05/2024	16:36:03.867	20		383.60
			20	383.60
			20	383.60
10/05/2024	16:32:18.679	37		384.10
			32	384.10
			5	384.10
			37	384.10
10/05/2024	16:30:06.315	25		384.05
			25	384.05
			25	384.05
10/05/2024	16:28:23.517	3		383.70
			3	383.70
			3	383.70
10/05/2024	16:28:07.916	1		383.95
			1	383.95
			1	383.95
10/05/2024	16:27:31.055	3		383.80
			3	383.80
			3	383.80
10/05/2024	16:27:01.466	2		383.90
			2	383.90
			2	383.90
10/05/2024	16:25:04.145	50		383.95
			50	383.95
			50	383.95
10/05/2024	16:24:37.811	1		383.75
			1	383.75
			1	383.75
10/05/2024	16:23:58.319	53		384.05
			53	384.05
			53	384.05
10/05/2024	16:23:42.437	75		383.95
			75	383.95
			75	383.95
10/05/2024	16:23:34.815	80		383.95
			80	383.95
			80	383.95
10/05/2024	16:23:04.018	15		383.90
			15	383.90
			15	383.90
10/05/2024	16:22:40.800	10		383.95
			10	383.95
			10	383.95
10/05/2024	16:22:24.874	5		383.95
			5	383.95
			5	383.95
10/05/2024	16:21:13.342	12		383.75
			12	383.75
			12	383.75
10/05/2024	16:20:30.866	1		383.85
			1	383.85
			1	383.85
10/05/2024	16:19:37.999	5		383.75
			5	383.75
			5	383.75
10/05/2024	16:19:11.206	14		383.95
			14	383.95
			14	383.95
10/05/2024	16:17:21.974	4		384.05
			4	384.05
			4	384.05
10/05/2024	16:16:39.544	5		384.20
			5	384.20
			5	384.20
10/05/2024	16:15:44.671	2		383.90
			2	383.90
			2	383.90
10/05/2024	16:14:24.676	2		383.70
			2	383.70
			2	383.70
10/05/2024	16:13:08.795	15		383.25
			15	383.25
			15	383.25
10/05/2024	16:11:45.010	10		383.05
			10	383.05
			10	383.05
10/05/2024	16:11:22.501	2		383.55
			2	383.55
			2	383.55
10/05/2024	16:09:28.775	15		383.75
			15	383.75
			15	383.75
10/05/2024	16:07:54.668	5		383.80
			5	383.80
			5	383.80
10/05/2024	16:07:24.968	14		383.95
			14	383.95
			14	383.95
10/05/2024	16:06:28.413	59		383.70
			59	383.70
			59	383.70
10/05/2024	16:06:20.830	20		384.00
			20	384.00
			20	384.00
10/05/2024	16:04:18.811	4		383.50
			4	383.50
			4	383.50
10/05/2024	16:02:23.739	14		383.55
			14	383.55
			14	383.55
10/05/2024	16:01:51.611	30		383.10
			30	383.10
			30	383.10
10/05/2024	16:00:33.710	13		383.70
			13	383.70
			13	383.70
10/05/2024	16:00:25.521	2		383.75
			2	383.75
			2	383.75
10/05/2024	15:59:47.067	9		384.00
			9	384.00
			9	384.00
10/05/2024	15:58:56.932	5		384.25
			5	384.25
			5	384.25
10/05/2024	15:55:21.032	5		384.25
			5	384.25
			5	384.25
10/05/2024	15:55:11.353	5		384.25
			5	384.25
			5	384.25
10/05/2024	15:54:21.382	1		383.80
			1	383.80
			1	383.80
10/05/2024	15:53:36.286	21		383.85
			21	383.85
			21	383.85
10/05/2024	15:52:20.010	250		383.95
			250	383.95
			250	383.95
10/05/2024	15:52:07.976	100		383.90
			100	383.90
			100	383.90
10/05/2024	15:51:56.719	2		384.20
			2	384.20
			2	384.20
10/05/2024	15:50:26.684	3		384.15
			3	384.15
			3	384.15
10/05/2024	15:50:09.433	1		384.45
			1	384.45
			1	384.45
10/05/2024	15:49:34.386	5		384.65
			5	384.65
			5	384.65
10/05/2024	15:49:18.589	7		384.55
			7	384.55
			7	384.55
10/05/2024	15:49:11.582	13		384.55
			13	384.55
			13	384.55
10/05/2024	15:48:09.178	200		384.60
			200	384.60
			200	384.60
10/05/2024	15:46:03.095	128		384.55
			128	384.55
			128	384.55
10/05/2024	15:45:50.675	1		384.55
			1	384.55
			1	384.55
10/05/2024	15:44:18.271	7		384.60
			7	384.60
			7	384.60
10/05/2024	15:43:40.700	7		384.75
			7	384.75
			7	384.75
10/05/2024	15:43:23.527	7		384.45
			7	384.45
			7	384.45
10/05/2024	15:43:17.901	250		384.50
			250	384.50
			250	384.50
10/05/2024	15:42:21.663	100		385.00
			100	385.00
			100	385.00
10/05/2024	15:42:08.631	16		385.00
			16	385.00
			16	385.00
10/05/2024	15:41:26.587	5		385.00
			5	385.00
			5	385.00
10/05/2024	15:40:59.484	2		385.25
			2	385.25
			2	385.25
10/05/2024	15:39:37.500	6		385.25
			6	385.25
			6	385.25
10/05/2024	15:38:58.635	50		385.00
			50	385.00
			50	385.00
10/05/2024	15:38:57.793	1		385.10
			1	385.10
			1	385.10
10/05/2024	15:38:33.691	2		385.25
			2	385.25
			2	385.25
10/05/2024	15:37:27.575	24		385.10
			24	385.10
			24	385.10
10/05/2024	15:37:13.830	233		385.00
			233	385.00
			25	385.00
			1	385.00
			11	385.00
			13	385.00
			10	385.00
			60	385.00
			80	385.00
			10	385.00
			2	385.00
			5	385.00
			11	385.00
			5	385.00
10/05/2024	15:37:13.021	12		384.90
			12	384.90
			12	384.90
10/05/2024	15:36:44.649	14		384.45
			14	384.45
			14	384.45
10/05/2024	15:36:19.822	2		384.30
			2	384.30
			2	384.30
10/05/2024	15:35:39.589	3		384.40
			3	384.40
			3	384.40
10/05/2024	15:33:15.803	20		384.00
			20	384.00
			20	384.00
10/05/2024	15:32:56.389	65		383.45
			65	383.45
			65	383.45
10/05/2024	15:31:43.753	10		382.95
			10	382.95
			10	382.95
10/05/2024	15:31:21.360	2		382.60
			2	382.60
			2	382.60
10/05/2024	15:30:54.971	7		382.70
			7	382.70
			7	382.70
10/05/2024	15:30:45.241	26		382.50
			26	382.50
			26	382.50
10/05/2024	15:30:37.140	10		382.70
			10	382.70
			10	382.70
10/05/2024	15:30:19.493	5		382.75
			5	382.75
			5	382.75
10/05/2024	15:30:13.352	5		382.90
			5	382.90
			5	382.90
10/05/2024	15:30:13.060	215		383.00
			50	383.00
			52	383.00
			215	383.00
			4	383.00
			64	383.00
			20	383.00
			25	383.00
10/05/2024	15:28:30.682	26		383.45
			26	383.45
			26	383.45
10/05/2024	15:28:02.760	24		383.15
			24	383.15
			24	383.15
10/05/2024	15:26:53.991	6		383.55
			6	383.55
			6	383.55
10/05/2024	15:24:59.364	25		383.50
			25	383.50
			25	383.50
10/05/2024	15:24:09.433	9		383.55
			9	383.55
			9	383.55
10/05/2024	15:23:50.731	15		383.55
			15	383.55
			15	383.55
10/05/2024	15:23:28.179	5		383.55
			5	383.55
			5	383.55
10/05/2024	15:22:06.190	4		383.40
			4	383.40
			4	383.40
10/05/2024	15:21:53.099	10		383.60
			10	383.60
			10	383.60
10/05/2024	15:21:35.803	227		383.45
			227	383.45
			227	383.45
10/05/2024	15:21:25.212	30		383.45
			30	383.45
			30	383.45
10/05/2024	15:20:58.110	5		383.70
			5	383.70
			5	383.70
10/05/2024	15:20:39.499	15		383.50
			15	383.50
			15	383.50
10/05/2024	15:19:48.760	1		383.60
			1	383.60
			1	383.60
10/05/2024	15:19:45.200	10		383.65
			10	383.65
			10	383.65
10/05/2024	15:19:34.478	9		383.55
			9	383.55
			9	383.55
10/05/2024	15:18:28.653	109		383.60
			109	383.60
			109	383.60
10/05/2024	15:16:34.063	9		383.45
			9	383.45
			9	383.45
10/05/2024	15:15:28.724	5		383.65
			5	383.65
			5	383.65
10/05/2024	15:15:06.385	50		383.70
			50	383.70
			50	383.70
10/05/2024	15:14:27.746	5		383.65
			5	383.65
			5	383.65
10/05/2024	15:14:18.127	1		383.65
			1	383.65
			1	383.65
10/05/2024	15:12:48.281	18		383.70
			18	383.70
			18	383.70
10/05/2024	15:12:37.759	3		383.70
			3	383.70
			3	383.70
10/05/2024	15:12:07.799	3		383.70
			3	383.70
			3	383.70
10/05/2024	15:11:04.265	40		383.75
			40	383.75
			40	383.75
10/05/2024	15:10:25.859	5		383.55
			5	383.55
			5	383.55
10/05/2024	15:09:49.856	8		383.60
			8	383.60
			8	383.60
10/05/2024	15:09:41.151	181		383.60
			181	383.60
			181	383.60
10/05/2024	15:07:55.325	5		383.50
			5	383.50
			5	383.50
10/05/2024	15:05:48.431	25		383.65
			25	383.65
			25	383.65
10/05/2024	15:04:12.383	15		383.75
			15	383.75
			15	383.75
10/05/2024	15:00:58.315	10		383.10
			10	383.10
			10	383.10
10/05/2024	15:00:47.501	15		383.30
			15	383.30
			15	383.30
10/05/2024	15:00:24.149	4		383.10
			4	383.10
			4	383.10
10/05/2024	15:00:23.811	1		383.30
			1	383.30
			1	383.30
10/05/2024	15:00:12.219	5		383.30
			5	383.30
			5	383.30
10/05/2024	15:00:05.314	1		383.15
			1	383.15
			1	383.15
10/05/2024	14:58:46.776	15		383.50
			15	383.50
			15	383.50
10/05/2024	14:58:44.564	50		383.55
			50	383.55
			50	383.55
10/05/2024	14:57:13.604	2		383.55
			2	383.55
			2	383.55
10/05/2024	14:57:02.325	96		383.55
			96	383.55
			96	383.55
10/05/2024	14:55:37.041	2		383.75
			2	383.75
			2	383.75
10/05/2024	14:55:23.970	50		383.80
			50	383.80
			50	383.80
10/05/2024	14:53:53.895	40		383.80
			40	383.80
			40	383.80
10/05/2024	14:53:19.915	66		383.75
			66	383.75
			66	383.75
10/05/2024	14:52:23.560	3		383.65
			3	383.65
			3	383.65
10/05/2024	14:52:07.936	1		383.85
			1	383.85
			1	383.85
10/05/2024	14:51:23.926	2		383.80
			2	383.80
			2	383.80
10/05/2024	14:51:09.599	66		383.95
			66	383.95
			66	383.95
10/05/2024	14:51:03.272	1		383.70
			1	383.70
			1	383.70
10/05/2024	14:51:01.779	5		383.70
			5	383.70
			5	383.70
10/05/2024	14:49:29.892	13		383.85
			13	383.85
			13	383.85
10/05/2024	14:49:27.185	10		383.85
			10	383.85
			10	383.85
10/05/2024	14:46:38.478	5		383.95
			5	383.95
			5	383.95
10/05/2024	14:46:25.001	100		383.80
			100	383.80
			100	383.80
10/05/2024	14:45:58.361	20		383.95
			20	383.95
			20	383.95
10/05/2024	14:42:59.519	100		383.75
			100	383.75
			100	383.75
10/05/2024	14:42:55.607	4		383.80
			4	383.80
			4	383.80
10/05/2024	14:40:58.860	9		383.90
			9	383.90
			9	383.90
10/05/2024	14:40:36.113	4		383.90
			4	383.90
			4	383.90
10/05/2024	14:38:36.135	50		383.80
			50	383.80
			50	383.80
10/05/2024	14:38:32.794	2		383.85
			2	383.85
			2	383.85
10/05/2024	14:38:17.832	131		383.90
			131	383.90
			131	383.90
10/05/2024	14:37:26.887	15		384.10
			15	384.10
			15	384.10
10/05/2024	14:35:41.151	72		383.90
			72	383.90
			72	383.90
10/05/2024	14:35:31.696	3		384.00
			3	384.00
			3	384.00
10/05/2024	14:35:11.289	8		384.00
			8	384.00
			8	384.00
10/05/2024	14:34:35.043	3		384.00
			3	384.00
			3	384.00
10/05/2024	14:32:40.525	1		383.95
			1	383.95
			1	383.95
10/05/2024	14:32:01.219	50		383.95
			50	383.95
			50	383.95
10/05/2024	14:31:03.674	39		383.90
			39	383.90
			39	383.90
10/05/2024	14:28:19.722	18		384.20
			18	384.20
			18	384.20
10/05/2024	14:28:03.946	1		384.25
			1	384.25
			1	384.25
10/05/2024	14:27:59.827	2		384.25
			2	384.25
			2	384.25
10/05/2024	14:25:21.137	3		384.10
			3	384.10
			3	384.10
10/05/2024	14:23:12.713	1		384.00
			1	384.00
			1	384.00
10/05/2024	14:22:19.339	7		384.05
			7	384.05
			7	384.05
10/05/2024	14:21:41.816	19		384.05
			19	384.05
			19	384.05
10/05/2024	14:21:28.363	131		384.05
			131	384.05
			131	384.05
10/05/2024	14:19:39.384	4		384.05
			4	384.05
			4	384.05
10/05/2024	14:19:12.011	33		384.15
			33	384.15
			33	384.15
10/05/2024	14:18:53.915	1		383.95
			1	383.95
			1	383.95
10/05/2024	14:17:46.602	4		384.15
			4	384.15
			4	384.15
10/05/2024	14:17:38.447	57		384.15
			57	384.15
			57	384.15
10/05/2024	14:16:54.431	1		383.90
			1	383.90
			1	383.90
10/05/2024	14:16:39.377	25		384.15
			25	384.15
			25	384.15
10/05/2024	14:16:13.193	13		384.15
			13	384.15
			13	384.15

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

Siemens Energy AG

Bid: 24.08 / Ask: 24.20
Volume: 1 372 434
+4.00%

Top 5 Turnover

Realtime Quotes
Last Update:
10/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice