Tradegate Exchange

Microsoft Corp.

290

223

401.85

Date	Time	Volume	Order Volume	Price
16/12/2025	09:46:46.736	12		401.85
			12	401.85
			12	401.85
16/12/2025	09:46:26.646	1		402.25
			1	402.25
			1	402.25
16/12/2025	09:45:51.029	9		401.90
			9	401.90
			9	401.90
16/12/2025	09:45:21.701	10		402.25
			10	402.25
			10	402.25
16/12/2025	09:45:00.158	2		402.00
			2	402.00
			2	402.00
16/12/2025	09:44:59.955	16		401.80
			16	401.80
			16	401.80
16/12/2025	09:44:45.717	4		401.80
			4	401.80
			4	401.80
16/12/2025	09:44:30.729	1		402.00
			1	402.00
			1	402.00
16/12/2025	09:43:08.430	1		402.00
			1	402.00
			1	402.00
16/12/2025	09:42:54.750	1		401.75
			1	401.75
			1	401.75
16/12/2025	09:42:50.052	15		402.00
			15	402.00
			15	402.00
16/12/2025	09:42:30.170	25		401.50
			23	401.50
			2	401.50
			25	401.50
16/12/2025	09:41:44.174	8		401.50
			8	401.50
			8	401.50
16/12/2025	09:40:32.099	6		401.45
			6	401.45
			6	401.45
16/12/2025	09:40:12.678	3		401.45
			3	401.45
			3	401.45
16/12/2025	09:39:59.689	3		401.50
			3	401.50
			3	401.50
16/12/2025	09:39:30.194	1		401.80
			1	401.80
			1	401.80
16/12/2025	09:39:12.193	20		401.85
			20	401.85
			20	401.85
16/12/2025	09:39:04.349	25		402.00
			25	402.00
			25	402.00
16/12/2025	09:38:23.583	6		401.85
			6	401.85
			6	401.85
16/12/2025	09:37:52.262	15		401.85
			15	401.85
			15	401.85
16/12/2025	09:37:13.235	1		402.00
			1	402.00
			1	402.00
16/12/2025	09:37:03.724	3		402.00
			3	402.00
			3	402.00
16/12/2025	09:36:28.576	5		402.00
			5	402.00
			5	402.00
16/12/2025	09:36:00.517	20		401.80
			20	401.80
			20	401.80
16/12/2025	09:35:38.131	13		401.50
			13	401.50
			13	401.50
16/12/2025	09:35:02.766	5		401.80
			5	401.80
			5	401.80
16/12/2025	09:34:53.063	1		401.50
			1	401.50
			1	401.50
16/12/2025	09:33:44.223	4		401.55
			4	401.55
			4	401.55
16/12/2025	09:32:06.848	1		401.80
			1	401.80
			1	401.80
16/12/2025	09:31:38.167	1		401.80
			1	401.80
			1	401.80
16/12/2025	09:31:32.139	1		401.60
			1	401.60
			1	401.60
16/12/2025	09:31:30.108	3		401.60
			3	401.60
			3	401.60
16/12/2025	09:31:24.073	1		401.80
			1	401.80
			1	401.80
16/12/2025	09:31:15.447	2		401.50
			2	401.50
			2	401.50
16/12/2025	09:31:15.171	249		401.75
			249	401.75
			249	401.75
16/12/2025	09:30:28.624	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:30:00.849	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:29:46.925	3		401.25
			3	401.25
			3	401.25
16/12/2025	09:28:37.423	3		401.25
			3	401.25
			3	401.25
16/12/2025	09:28:25.931	25		401.25
			25	401.25
			25	401.25
16/12/2025	09:26:56.107	35		401.10
			35	401.10
			35	401.10
16/12/2025	09:26:38.042	4		401.05
			4	401.05
			4	401.05
16/12/2025	09:26:19.609	5		401.05
			5	401.05
			5	401.05
16/12/2025	09:25:10.376	23		401.15
			23	401.15
			23	401.15
16/12/2025	09:23:54.903	5		401.00
			5	401.00
			5	401.00
16/12/2025	09:23:43.199	6		401.00
			6	401.00
			6	401.00
16/12/2025	09:22:49.283	20		400.85
			20	400.85
			20	400.85
16/12/2025	09:22:14.277	10		401.00
			10	401.00
			10	401.00
16/12/2025	09:21:36.768	10		401.25
			10	401.25
			10	401.25
16/12/2025	09:20:28.660	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:19:32.159	53		401.25
			53	401.25
			53	401.25
16/12/2025	09:19:29.713	1		401.30
			1	401.30
			1	401.30
16/12/2025	09:19:10.947	150		401.25
			150	401.25
			150	401.25
16/12/2025	09:17:44.855	20		401.30
			20	401.30
			20	401.30
16/12/2025	09:17:31.376	3		401.30
			3	401.30
			3	401.30
16/12/2025	09:16:36.484	1		401.35
			1	401.35
			1	401.35
16/12/2025	09:16:00.077	5		401.35
			5	401.35
			5	401.35
16/12/2025	09:15:48.164	2		401.25
			2	401.25
			2	401.25
16/12/2025	09:15:13.138	100		400.80
			100	400.80
			100	400.80
16/12/2025	09:15:06.741	50		400.80
			50	400.80
			50	400.80
16/12/2025	09:14:59.662	3		400.80
			3	400.80
			3	400.80
16/12/2025	09:14:55.339	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:14:43.415	5		401.20
			5	401.20
			5	401.20
16/12/2025	09:14:42.412	4		401.20
			4	401.20
			4	401.20
16/12/2025	09:13:34.315	2		401.30
			2	401.30
			2	401.30
16/12/2025	09:13:29.586	2		401.30
			2	401.30
			2	401.30
16/12/2025	09:11:37.913	300		401.20
			300	401.20
			300	401.20
16/12/2025	09:11:24.167	8		401.20
			8	401.20
			8	401.20
16/12/2025	09:10:53.917	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:09:48.801	10		401.45
			10	401.45
			10	401.45
16/12/2025	09:09:04.971	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:08:53.093	8		401.00
			8	401.00
			8	401.00
16/12/2025	09:08:22.332	6		401.25
			6	401.25
			6	401.25
16/12/2025	09:07:27.001	12		401.40
			12	401.40
			12	401.40
16/12/2025	09:07:24.533	10		401.25
			10	401.25
			10	401.25
16/12/2025	09:07:09.460	2		401.45
			2	401.45
			2	401.45
16/12/2025	09:06:37.695	200		401.20
			200	401.20
			200	401.20
16/12/2025	09:06:30.363	10		400.60
			10	400.60
			10	400.60
16/12/2025	09:06:20.570	1		400.60
			1	400.60
			1	400.60
16/12/2025	09:05:30.369	4		401.20
			4	401.20
			4	401.20
16/12/2025	09:04:54.131	5		400.60
			5	400.60
			5	400.60
16/12/2025	09:04:07.187	3		401.20
			3	401.20
			3	401.20
16/12/2025	09:02:06.637	14		400.60
			14	400.60
			14	400.60
16/12/2025	09:01:09.135	4		401.20
			4	401.20
			4	401.20
16/12/2025	09:01:05.457	100		400.60
			100	400.60
			100	400.60
16/12/2025	09:00:05.743	3		400.60
			3	400.60
			3	400.60
16/12/2025	09:00:02.760	3		401.20
			3	401.20
			3	401.20
16/12/2025	08:59:58.253	24		401.20
			24	401.20
			24	401.20
16/12/2025	08:59:56.712	24		400.60
			24	400.60
			24	400.60
16/12/2025	08:59:49.250	1		400.60
			1	400.60
			1	400.60
16/12/2025	08:59:32.469	25		401.20
			25	401.20
			25	401.20
16/12/2025	08:58:33.518	1		401.20
			1	401.20
			1	401.20
16/12/2025	08:58:09.771	200		400.80
			200	400.80
			200	400.80
16/12/2025	08:58:08.500	2		400.80
			2	400.80
			2	400.80
16/12/2025	08:57:47.931	119		400.60
			99	400.60
			119	400.60
			20	400.60
16/12/2025	08:57:41.054	4		400.60
			4	400.60
			4	400.60
16/12/2025	08:57:13.964	9		400.80
			9	400.80
			9	400.80
16/12/2025	08:57:00.080	10		400.80
			10	400.80
			10	400.80
16/12/2025	08:56:09.737	8		400.80
			8	400.80
			8	400.80
16/12/2025	08:55:55.440	1		400.80
			1	400.80
			1	400.80
16/12/2025	08:55:44.472	34		400.80
			34	400.80
			34	400.80
16/12/2025	08:55:31.488	1		400.80
			1	400.80
			1	400.80
16/12/2025	08:55:24.150	9		400.80
			9	400.80
			9	400.80
16/12/2025	08:55:03.524	3		400.80
			3	400.80
			3	400.80
16/12/2025	08:54:11.980	2		400.80
			2	400.80
			2	400.80
16/12/2025	08:53:34.634	20		400.65
			20	400.65
			20	400.65
16/12/2025	08:53:29.030	2		400.90
			2	400.90
			2	400.90
16/12/2025	08:53:18.774	120		400.95
			120	400.95
			120	400.95
16/12/2025	08:53:08.944	45		400.95
			45	400.95
			45	400.95
16/12/2025	08:51:53.627	1		401.50
			1	401.50
			1	401.50
16/12/2025	08:51:42.044	18		400.95
			18	400.95
			18	400.95
16/12/2025	08:51:38.166	1		400.95
			1	400.95
			1	400.95
16/12/2025	08:51:34.270	50		400.95
			50	400.95
			50	400.95
16/12/2025	08:49:21.286	55		400.95
			55	400.95
			55	400.95
16/12/2025	08:49:16.735	38		400.95
			38	400.95
			38	400.95
16/12/2025	08:48:58.230	24		400.95
			24	400.95
			24	400.95
16/12/2025	08:48:43.422	1		400.95
			1	400.95
			1	400.95
16/12/2025	08:48:11.112	60		400.95
			60	400.95
			60	400.95
16/12/2025	08:47:54.666	1		401.50
			1	401.50
			1	401.50
16/12/2025	08:47:15.726	12		400.95
			12	400.95
			12	400.95
16/12/2025	08:46:38.947	6		401.50
			6	401.50
			6	401.50
16/12/2025	08:46:29.737	2		400.95
			2	400.95
			2	400.95
16/12/2025	08:45:05.543	1		401.50
			1	401.50
			1	401.50
16/12/2025	08:44:48.581	24		400.95
			24	400.95
			24	400.95
16/12/2025	08:43:42.900	49		400.95
			49	400.95
			49	400.95
16/12/2025	08:43:35.057	4		400.95
			4	400.95
			4	400.95
16/12/2025	08:42:49.337	3		401.50
			3	401.50
			3	401.50
16/12/2025	08:41:43.171	10		400.95
			10	400.95
			10	400.95
16/12/2025	08:41:23.498	5		400.95
			5	400.95
			5	400.95
16/12/2025	08:41:18.893	1		401.50
			1	401.50
			1	401.50
16/12/2025	08:40:38.228	30		400.95
			30	400.95
			30	400.95
16/12/2025	08:40:36.797	17		400.95
			17	400.95
			17	400.95
16/12/2025	08:39:36.733	5		400.90
			5	400.90
			5	400.90
16/12/2025	08:39:30.449	5		400.90
			5	400.90
			5	400.90
16/12/2025	08:39:06.666	2		400.90
			2	400.90
			2	400.90
16/12/2025	08:37:05.049	1		400.90
			1	400.90
			1	400.90
16/12/2025	08:35:54.198	3		400.90
			3	400.90
			3	400.90
16/12/2025	08:34:55.531	20		401.50
			20	401.50
			20	401.50
16/12/2025	08:34:25.968	10		401.50
			10	401.50
			10	401.50
16/12/2025	08:34:17.302	25		400.90
			25	400.90
			25	400.90
16/12/2025	08:34:01.201	10		401.50
			10	401.50
			10	401.50
16/12/2025	08:33:47.124	40		401.10
			40	401.10
			40	401.10
16/12/2025	08:33:46.723	160		401.10
			160	401.10
			160	401.10
16/12/2025	08:33:37.806	1		400.65
			1	400.65
			1	400.65
16/12/2025	08:32:37.964	10		401.10
			10	401.10
			10	401.10
16/12/2025	08:29:09.189	2		401.40
			2	401.40
			2	401.40
16/12/2025	08:29:08.889	4		401.15
			4	401.15
			4	401.15
16/12/2025	08:26:43.347	5		401.15
			5	401.15
			5	401.15
16/12/2025	08:25:50.352	50		401.15
			50	401.15
			50	401.15
16/12/2025	08:25:38.000	1		401.15
			1	401.15
			1	401.15
16/12/2025	08:24:49.681	50		401.15
			50	401.15
			50	401.15
16/12/2025	08:24:37.480	1		401.60
			1	401.60
			1	401.60
16/12/2025	08:21:20.778	2		401.60
			2	401.60
			2	401.60
16/12/2025	08:20:46.795	6		401.15
			6	401.15
			6	401.15
16/12/2025	08:20:11.767	2		401.60
			2	401.60
			2	401.60
16/12/2025	08:19:44.651	2		401.60
			2	401.60
			2	401.60
16/12/2025	08:19:03.760	26		401.15
			26	401.15
			26	401.15
16/12/2025	08:18:56.264	4		401.15
			4	401.15
			4	401.15
16/12/2025	08:17:49.442	2		401.60
			2	401.60
			2	401.60
16/12/2025	08:17:16.272	1		401.15
			1	401.15
			1	401.15
16/12/2025	08:16:04.318	1		401.60
			1	401.60
			1	401.60
16/12/2025	08:14:48.926	2		401.15
			2	401.15
			2	401.15
16/12/2025	08:14:43.292	8		401.60
			8	401.60
			8	401.60
16/12/2025	08:13:55.992	10		401.20
			10	401.20
			10	401.20
16/12/2025	08:13:46.404	9		401.25
			9	401.25
			9	401.25
16/12/2025	08:13:37.657	2		401.60
			2	401.60
			2	401.60
16/12/2025	08:13:09.619	1		401.60
			1	401.60
			1	401.60
16/12/2025	08:12:55.187	86		401.25
			86	401.25
			86	401.25
16/12/2025	08:12:47.540	5		401.60
			5	401.60
			5	401.60
16/12/2025	08:12:33.790	8		401.25
			8	401.25
			8	401.25
16/12/2025	08:12:12.412	5		401.60
			5	401.60
			4	401.60
			1	401.60
16/12/2025	08:10:44.449	12		401.15
			12	401.15
			12	401.15
16/12/2025	08:09:45.446	5		401.45
			5	401.45
			5	401.45
16/12/2025	08:09:29.639	1		401.15
			1	401.15
			1	401.15
16/12/2025	08:06:18.209	3		401.45
			3	401.45
			3	401.45
16/12/2025	08:06:14.091	1		401.15
			1	401.15
			1	401.15
16/12/2025	08:05:26.507	9		401.45
			9	401.45
			9	401.45
16/12/2025	08:04:29.695	2		401.45
			2	401.45
			2	401.45
16/12/2025	08:04:10.539	5		401.15
			5	401.15
			5	401.15
16/12/2025	08:03:18.561	21		401.00
			5	401.00
			5	401.00
			1	401.00
			8	401.00
			15	401.00
			8	401.00
16/12/2025	08:02:04.790	200		401.10
			200	401.10
			200	401.10
16/12/2025	08:02:04.307	5		401.10
			5	401.10
			5	401.10
16/12/2025	08:01:51.035	10		400.80
			10	400.80
			10	400.80
16/12/2025	08:01:13.347	14		400.80
			14	400.80
			14	400.80
16/12/2025	08:00:42.087	2		401.05
			2	401.05
			2	401.05
16/12/2025	08:00:17.324	1		400.80
			1	400.80
			1	400.80
16/12/2025	08:00:04.608	16		401.05
			16	401.05
			16	401.05
16/12/2025	08:00:04.319	1		400.80
			1	400.80
			1	400.80
16/12/2025	08:00:02.555	2		401.05
			2	401.05
			2	401.05
16/12/2025	07:58:05.389	8		400.80
			8	400.80
			8	400.80
16/12/2025	07:55:34.863	200		400.80
			200	400.80
			200	400.80
16/12/2025	07:55:32.013	10		400.65
			10	400.65
			10	400.65
16/12/2025	07:54:05.310	10		400.80
			10	400.80
			10	400.80
16/12/2025	07:53:23.898	1		400.80
			1	400.80
			1	400.80
16/12/2025	07:53:15.246	17		400.80
			17	400.80
			17	400.80
16/12/2025	07:52:05.642	1		400.90
			1	400.90
			1	400.90
16/12/2025	07:49:13.267	4		400.90
			4	400.90
			4	400.90
16/12/2025	07:47:00.523	25		400.70
			25	400.70
			25	400.70
16/12/2025	07:45:56.529	123		400.70
			60	400.70
			123	400.70
			60	400.70
			3	400.70
16/12/2025	07:45:56.399	57		400.70
			3	400.70
			10	400.70
			16	400.70
			8	400.70
			3	400.70
			2	400.70
			8	400.70
			49	400.70
			7	400.70
			8	400.70
16/12/2025	07:45:51.338	125		400.85
			125	400.85
			25	400.85
			100	400.85
16/12/2025	07:45:30.531	216		401.00
			30	401.00
			5	401.00
			10	401.00
			30	401.00
			5	401.00
			25	401.00
			5	401.00
			2	401.00
			5	401.00
			8	401.00
			45	401.00
			10	401.00
			9	401.00
			12	401.00
			10	401.00
			216	401.00
			5	401.00
16/12/2025	07:44:26.242	2		401.10
			2	401.10
			2	401.10
16/12/2025	07:44:03.486	7		401.05
			7	401.05
			7	401.05
16/12/2025	07:44:03.316	13		401.10
			13	401.10
			13	401.10
16/12/2025	07:41:13.589	4		401.05
			4	401.05
			4	401.05
16/12/2025	07:41:10.439	23		401.05
			12	401.05
			11	401.05
			23	401.05
16/12/2025	07:41:10.362	3		401.05
			3	401.05
			3	401.05
16/12/2025	07:39:55.863	25		401.10
			25	401.10
			25	401.10
16/12/2025	07:38:17.625	30		401.15
			30	401.15
			30	401.15
16/12/2025	07:37:21.418	3		401.50
			3	401.50
			3	401.50
16/12/2025	07:36:56.257	2		401.50
			2	401.50
			2	401.50
16/12/2025	07:35:38.063	16		401.15
			16	401.15
			16	401.15
16/12/2025	07:35:07.376	15		401.15
			15	401.15
			15	401.15
16/12/2025	07:34:55.617	15		401.15
			15	401.15
			15	401.15
16/12/2025	07:34:22.648	10		401.50
			10	401.50
			10	401.50
16/12/2025	07:32:46.588	75		401.15
			75	401.15
			75	401.15
16/12/2025	07:32:46.538	125		401.15
			125	401.15
			125	401.15
16/12/2025	07:31:01.515	4		401.15
			4	401.15
			4	401.15
16/12/2025	07:30:04.736	17		401.15
			8	401.15
			17	401.15
			9	401.15
16/12/2025	07:30:03.582	20		401.15
			5	401.15
			20	401.15
			15	401.15
16/12/2025	07:30:02.714	172		401.50
			3	401.50
			5	401.50
			14	401.50
			1	401.50
			2	401.50
			16	401.50
			1	401.50
			10	401.50
			5	401.50
			3	401.50
			12	401.50
			2	401.50
			3	401.50
			5	401.50
			7	401.50
			7	401.50
			32	401.50
			4	401.50
			5	401.50
			2	401.50
			50	401.50
			2	401.50
			60	401.50
			5	401.50
			2	401.50
			1	401.50
			28	401.50
			6	401.50
			20	401.50
			1	401.50
			10	401.50
			8	401.50
			11	401.50
			1	401.50

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 510.50
Ask: 1 511.00
Volume: 36 205
-1.50%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 09:48:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice