Tradegate Exchange

Microsoft Corp.

1400

1282

396.25

Date	Time	Volume	Order Volume	Price
23/05/2025	21:59:45.776	20		396.25
			20	396.25
			20	396.25
23/05/2025	21:58:49.195	8		397.05
			8	397.05
			8	397.05
23/05/2025	21:57:43.947	3		396.80
			3	396.80
			3	396.80
23/05/2025	21:57:25.575	7		396.85
			7	396.85
			7	396.85
23/05/2025	21:57:03.530	75		396.95
			75	396.95
			75	396.95
23/05/2025	21:56:31.491	25		396.90
			25	396.90
			25	396.90
23/05/2025	21:55:00.870	7		396.15
			7	396.15
			7	396.15
23/05/2025	21:54:25.849	4		396.50
			4	396.50
			4	396.50
23/05/2025	21:54:20.693	6		396.50
			6	396.50
			4	396.50
			2	396.50
23/05/2025	21:54:00.697	8		396.70
			8	396.70
			8	396.70
23/05/2025	21:53:10.938	10		396.85
			10	396.85
			10	396.85
23/05/2025	21:53:10.865	5		397.00
			5	397.00
			5	397.00
23/05/2025	21:53:07.702	6		397.10
			6	397.10
			6	397.10
23/05/2025	21:51:29.630	45		397.05
			45	397.05
			45	397.05
23/05/2025	21:46:11.285	2		397.80
			2	397.80
			2	397.80
23/05/2025	21:44:50.735	7		397.75
			7	397.75
			7	397.75
23/05/2025	21:44:19.366	1		397.75
			1	397.75
			1	397.75
23/05/2025	21:43:56.129	4		397.85
			4	397.85
			4	397.85
23/05/2025	21:38:28.799	8		398.05
			8	398.05
			8	398.05
23/05/2025	21:38:15.360	45		398.05
			45	398.05
			45	398.05
23/05/2025	21:38:07.562	5		398.05
			5	398.05
			5	398.05
23/05/2025	21:37:24.197	7		397.95
			7	397.95
			7	397.95
23/05/2025	21:36:54.712	5		397.90
			5	397.90
			5	397.90
23/05/2025	21:32:16.714	2		397.55
			2	397.55
			2	397.55
23/05/2025	21:30:55.233	4		397.50
			4	397.50
			4	397.50
23/05/2025	21:28:38.050	3		397.25
			3	397.25
			3	397.25
23/05/2025	21:28:33.774	45		397.25
			45	397.25
			45	397.25
23/05/2025	21:28:22.075	3		397.20
			3	397.20
			3	397.20
23/05/2025	21:27:32.694	5		397.15
			5	397.15
			5	397.15
23/05/2025	21:26:55.899	8		397.55
			8	397.55
			8	397.55
23/05/2025	21:26:18.722	20		397.45
			20	397.45
			20	397.45
23/05/2025	21:24:48.032	49		397.55
			49	397.55
			49	397.55
23/05/2025	21:23:46.706	14		397.50
			14	397.50
			14	397.50
23/05/2025	21:11:42.961	10		398.20
			10	398.20
			10	398.20
23/05/2025	21:09:38.616	25		397.85
			25	397.85
			25	397.85
23/05/2025	21:08:42.843	2		397.80
			2	397.80
			2	397.80
23/05/2025	21:08:25.755	50		397.90
			50	397.90
			50	397.90
23/05/2025	21:05:53.778	30		397.30
			30	397.30
			30	397.30
23/05/2025	21:05:12.061	5		397.30
			5	397.30
			5	397.30
23/05/2025	21:04:42.638	5		397.30
			5	397.30
			5	397.30
23/05/2025	21:04:25.115	5		397.55
			5	397.55
			5	397.55
23/05/2025	21:04:19.064	10		397.40
			10	397.40
			10	397.40
23/05/2025	21:02:37.788	200		397.50
			200	397.50
			200	397.50
23/05/2025	21:01:25.137	14		397.85
			14	397.85
			14	397.85
23/05/2025	20:59:11.477	31		397.95
			31	397.95
			31	397.95
23/05/2025	20:58:28.360	1		397.70
			1	397.70
			1	397.70
23/05/2025	20:57:24.180	25		397.80
			25	397.80
			25	397.80
23/05/2025	20:54:43.817	2		398.30
			2	398.30
			2	398.30
23/05/2025	20:53:19.481	7		398.15
			7	398.15
			7	398.15
23/05/2025	20:51:27.849	1		398.20
			1	398.20
			1	398.20
23/05/2025	20:51:24.417	75		398.10
			75	398.10
			75	398.10
23/05/2025	20:48:12.008	4		397.95
			4	397.95
			4	397.95
23/05/2025	20:46:05.078	27		398.10
			27	398.10
			27	398.10
23/05/2025	20:42:19.469	3		398.30
			3	398.30
			3	398.30
23/05/2025	20:38:56.901	2		398.40
			2	398.40
			2	398.40
23/05/2025	20:37:48.455	57		398.30
			57	398.30
			57	398.30
23/05/2025	20:34:06.713	12		398.20
			12	398.20
			12	398.20
23/05/2025	20:28:30.278	21		398.25
			21	398.25
			21	398.25
23/05/2025	20:24:58.917	3		398.35
			3	398.35
			3	398.35
23/05/2025	20:22:57.694	3		398.05
			3	398.05
			3	398.05
23/05/2025	20:22:47.528	6		397.95
			6	397.95
			6	397.95
23/05/2025	20:17:48.326	1		398.30
			1	398.30
			1	398.30
23/05/2025	20:17:03.070	1		398.65
			1	398.65
			1	398.65
23/05/2025	20:16:04.405	8		398.40
			8	398.40
			8	398.40
23/05/2025	20:16:03.695	100		398.40
			100	398.40
			100	398.40
23/05/2025	20:13:21.240	10		398.40
			10	398.40
			10	398.40
23/05/2025	20:12:11.406	1		398.25
			1	398.25
			1	398.25
23/05/2025	20:11:25.271	20		398.25
			20	398.25
			20	398.25
23/05/2025	20:09:30.415	13		398.65
			13	398.65
			13	398.65
23/05/2025	20:08:12.528	2		398.80
			2	398.80
			2	398.80
23/05/2025	20:07:18.127	12		398.80
			12	398.80
			12	398.80
23/05/2025	20:05:11.738	1		398.65
			1	398.65
			1	398.65
23/05/2025	20:03:59.682	10		398.80
			10	398.80
			10	398.80
23/05/2025	20:02:30.361	1		398.90
			1	398.90
			1	398.90
23/05/2025	20:02:24.688	1		399.05
			1	399.05
			1	399.05
23/05/2025	20:00:48.275	15		398.70
			15	398.70
			15	398.70
23/05/2025	19:59:20.177	2		399.00
			2	399.00
			2	399.00
23/05/2025	19:58:51.520	165		398.90
			165	398.90
			165	398.90
23/05/2025	19:58:35.444	5		398.80
			5	398.80
			5	398.80
23/05/2025	19:58:06.174	3		398.80
			3	398.80
			3	398.80
23/05/2025	19:57:01.750	10		398.50
			10	398.50
			10	398.50
23/05/2025	19:52:30.975	8		399.00
			8	399.00
			8	399.00
23/05/2025	19:48:37.104	50		398.30
			50	398.30
			50	398.30
23/05/2025	19:47:31.456	2		398.25
			2	398.25
			2	398.25
23/05/2025	19:46:16.589	5		398.30
			5	398.30
			5	398.30
23/05/2025	19:45:56.334	2		398.20
			2	398.20
			2	398.20
23/05/2025	19:44:47.146	13		398.15
			13	398.15
			13	398.15
23/05/2025	19:41:57.291	2		398.35
			2	398.35
			2	398.35
23/05/2025	19:41:25.021	172		398.40
			172	398.40
			172	398.40
23/05/2025	19:41:04.381	14		398.30
			14	398.30
			14	398.30
23/05/2025	19:39:52.931	9		398.40
			9	398.40
			9	398.40
23/05/2025	19:38:12.696	10		398.55
			10	398.55
			10	398.55
23/05/2025	19:30:45.859	15		398.60
			15	398.60
			15	398.60
23/05/2025	19:29:13.330	8		398.95
			8	398.95
			8	398.95
23/05/2025	19:27:31.905	500		398.45
			500	398.45
			500	398.45
23/05/2025	19:26:26.780	5		398.55
			5	398.55
			5	398.55
23/05/2025	19:25:44.120	1		398.50
			1	398.50
			1	398.50
23/05/2025	19:25:24.341	1		398.50
			1	398.50
			1	398.50
23/05/2025	19:22:23.303	250		398.60
			250	398.60
			250	398.60
23/05/2025	19:21:18.274	3		398.60
			3	398.60
			3	398.60
23/05/2025	19:20:09.148	3		398.60
			3	398.60
			3	398.60
23/05/2025	19:18:51.034	2		398.45
			2	398.45
			2	398.45
23/05/2025	19:18:30.907	16		398.75
			16	398.75
			16	398.75
23/05/2025	19:18:15.220	20		398.50
			20	398.50
			20	398.50
23/05/2025	19:17:49.331	100		398.50
			100	398.50
			100	398.50
23/05/2025	19:17:42.727	17		398.30
			17	398.30
			17	398.30
23/05/2025	19:17:17.364	17		398.20
			17	398.20
			17	398.20
23/05/2025	19:17:10.967	20		398.20
			20	398.20
			20	398.20
23/05/2025	19:16:51.401	77		398.15
			77	398.15
			77	398.15
23/05/2025	19:14:07.366	2		398.05
			2	398.05
			2	398.05
23/05/2025	19:13:15.653	1		397.95
			1	397.95
			1	397.95
23/05/2025	19:12:01.265	27		398.00
			27	398.00
			27	398.00
23/05/2025	19:09:59.294	1		398.00
			1	398.00
			1	398.00
23/05/2025	19:09:25.275	3		398.15
			3	398.15
			3	398.15
23/05/2025	19:08:11.085	35		397.90
			35	397.90
			35	397.90
23/05/2025	19:06:49.447	27		397.95
			27	397.95
			27	397.95
23/05/2025	19:06:36.542	6		397.90
			6	397.90
			6	397.90
23/05/2025	19:04:53.652	1		397.65
			1	397.65
			1	397.65
23/05/2025	19:02:20.676	29		397.25
			29	397.25
			29	397.25
23/05/2025	18:59:48.387	10		397.25
			10	397.25
			10	397.25
23/05/2025	18:58:32.451	1		397.55
			1	397.55
			1	397.55
23/05/2025	18:57:33.633	3		397.40
			3	397.40
			3	397.40
23/05/2025	18:57:06.963	35		397.35
			35	397.35
			35	397.35
23/05/2025	18:57:03.159	1		397.30
			1	397.30
			1	397.30
23/05/2025	18:54:44.133	2		397.65
			2	397.65
			2	397.65
23/05/2025	18:53:38.590	30		397.80
			30	397.80
			30	397.80
23/05/2025	18:51:15.454	12		397.75
			12	397.75
			12	397.75
23/05/2025	18:50:22.257	13		397.80
			13	397.80
			13	397.80
23/05/2025	18:48:31.447	1		397.60
			1	397.60
			1	397.60
23/05/2025	18:44:58.860	15		397.35
			15	397.35
			15	397.35
23/05/2025	18:44:20.213	4		397.50
			4	397.50
			4	397.50
23/05/2025	18:43:58.370	1		397.35
			1	397.35
			1	397.35
23/05/2025	18:43:48.207	1		397.50
			1	397.50
			1	397.50
23/05/2025	18:42:55.448	12		397.50
			12	397.50
			12	397.50
23/05/2025	18:40:24.259	10		397.60
			10	397.60
			10	397.60
23/05/2025	18:38:39.909	6		397.45
			6	397.45
			6	397.45
23/05/2025	18:37:42.797	13		397.15
			13	397.15
			13	397.15
23/05/2025	18:36:23.714	45		397.30
			45	397.30
			45	397.30
23/05/2025	18:34:41.084	11		396.95
			11	396.95
			11	396.95
23/05/2025	18:33:55.216	5		396.90
			5	396.90
			5	396.90
23/05/2025	18:30:36.671	15		397.50
			15	397.50
			15	397.50
23/05/2025	18:29:15.434	2		397.75
			2	397.75
			2	397.75
23/05/2025	18:29:10.129	5		397.75
			5	397.75
			5	397.75
23/05/2025	18:29:07.110	3		397.60
			3	397.60
			3	397.60
23/05/2025	18:28:30.070	4		397.70
			4	397.70
			4	397.70
23/05/2025	18:28:17.831	1		397.85
			1	397.85
			1	397.85
23/05/2025	18:28:16.121	1		397.85
			1	397.85
			1	397.85
23/05/2025	18:27:50.910	15		397.75
			15	397.75
			15	397.75
23/05/2025	18:27:37.291	14		397.85
			14	397.85
			14	397.85
23/05/2025	18:26:22.335	10		397.70
			10	397.70
			10	397.70
23/05/2025	18:25:17.972	5		397.70
			5	397.70
			5	397.70
23/05/2025	18:24:12.407	12		397.50
			12	397.50
			12	397.50
23/05/2025	18:23:31.413	6		397.75
			6	397.75
			6	397.75
23/05/2025	18:17:31.459	2		397.20
			2	397.20
			2	397.20
23/05/2025	18:13:37.727	10		397.05
			10	397.05
			10	397.05
23/05/2025	18:10:32.678	1		397.70
			1	397.70
			1	397.70
23/05/2025	18:09:19.018	400		397.35
			400	397.35
			400	397.35
23/05/2025	18:09:18.919	25		397.35
			25	397.35
			25	397.35
23/05/2025	18:09:18.043	11		397.15
			11	397.15
			11	397.15
23/05/2025	18:09:03.561	5		397.15
			5	397.15
			5	397.15
23/05/2025	18:07:06.293	29		397.20
			29	397.20
			29	397.20
23/05/2025	18:06:43.467	80		397.25
			80	397.25
			80	397.25
23/05/2025	18:05:52.137	65		397.00
			65	397.00
			65	397.00
23/05/2025	18:04:38.189	2		396.75
			2	396.75
			2	396.75
23/05/2025	18:04:24.667	25		397.40
			25	397.40
			25	397.40
23/05/2025	18:02:13.169	9		396.80
			9	396.80
			9	396.80
23/05/2025	18:01:29.050	1		396.85
			1	396.85
			1	396.85
23/05/2025	18:00:42.998	7		396.90
			7	396.90
			7	396.90
23/05/2025	18:00:35.160	1		397.10
			1	397.10
			1	397.10
23/05/2025	18:00:12.553	5		397.05
			5	397.05
			5	397.05
23/05/2025	17:59:50.401	12		396.85
			12	396.85
			12	396.85
23/05/2025	17:59:32.274	84		396.80
			84	396.80
			84	396.80
23/05/2025	17:59:32.173	18		396.80
			18	396.80
			18	396.80
23/05/2025	17:57:45.398	2		396.85
			2	396.85
			2	396.85
23/05/2025	17:57:03.597	3		397.00
			3	397.00
			3	397.00
23/05/2025	17:57:01.736	3		396.95
			3	396.95
			3	396.95
23/05/2025	17:55:17.215	4		397.00
			4	397.00
			4	397.00
23/05/2025	17:53:42.008	5		397.05
			5	397.05
			5	397.05
23/05/2025	17:50:49.304	2		397.25
			2	397.25
			2	397.25
23/05/2025	17:49:47.924	3		397.85
			3	397.85
			3	397.85
23/05/2025	17:49:47.244	15		397.85
			15	397.85
			15	397.85
23/05/2025	17:49:09.133	6		397.90
			6	397.90
			6	397.90
23/05/2025	17:47:57.521	2		397.65
			2	397.65
			2	397.65
23/05/2025	17:47:54.985	6		397.65
			6	397.65
			6	397.65
23/05/2025	17:45:16.276	10		397.95
			10	397.95
			10	397.95
23/05/2025	17:45:11.308	50		398.00
			50	398.00
			50	398.00
23/05/2025	17:44:09.223	2		397.95
			2	397.95
			2	397.95
23/05/2025	17:43:49.995	5		397.95
			5	397.95
			5	397.95
23/05/2025	17:43:04.420	100		398.10
			100	398.10
			100	398.10
23/05/2025	17:42:14.081	2		397.70
			2	397.70
			2	397.70
23/05/2025	17:41:55.110	110		397.65
			110	397.65
			110	397.65
23/05/2025	17:41:16.752	3		397.75
			3	397.75
			3	397.75
23/05/2025	17:38:49.749	23		398.00
			23	398.00
			23	398.00
23/05/2025	17:35:53.996	3		398.00
			3	398.00
			3	398.00
23/05/2025	17:35:40.247	16		397.90
			16	397.90
			16	397.90
23/05/2025	17:35:28.678	20		397.70
			20	397.70
			20	397.70
23/05/2025	17:34:34.306	19		397.85
			19	397.85
			19	397.85
23/05/2025	17:31:03.810	5		397.75
			5	397.75
			5	397.75
23/05/2025	17:30:07.829	9		397.55
			9	397.55
			9	397.55
23/05/2025	17:30:03.094	7		397.55
			7	397.55
			7	397.55
23/05/2025	17:29:47.055	1		397.75
			1	397.75
			1	397.75
23/05/2025	17:29:02.064	1		397.55
			1	397.55
			1	397.55
23/05/2025	17:27:50.471	25		397.75
			25	397.75
			25	397.75
23/05/2025	17:27:45.066	1		397.80
			1	397.80
			1	397.80
23/05/2025	17:27:40.417	4		397.75
			4	397.75
			4	397.75
23/05/2025	17:25:34.464	1		397.65
			1	397.65
			1	397.65
23/05/2025	17:25:12.547	6		397.75
			6	397.75
			6	397.75
23/05/2025	17:24:52.045	15		397.75
			15	397.75
			15	397.75
23/05/2025	17:23:47.667	3		397.80
			3	397.80
			3	397.80
23/05/2025	17:23:04.676	2		397.90
			2	397.90
			2	397.90
23/05/2025	17:21:54.964	3		397.70
			3	397.70
			3	397.70
23/05/2025	17:20:36.330	1		397.65
			1	397.65
			1	397.65
23/05/2025	17:20:24.448	1		397.50
			1	397.50
			1	397.50
23/05/2025	17:18:43.645	25		397.50
			25	397.50
			25	397.50
23/05/2025	17:18:38.560	15		397.40
			15	397.40
			15	397.40
23/05/2025	17:16:58.686	3		397.00
			3	397.00
			3	397.00
23/05/2025	17:16:42.946	10		397.30
			10	397.30
			10	397.30
23/05/2025	17:16:37.150	80		397.15
			80	397.15
			80	397.15
23/05/2025	17:15:57.606	15		396.85
			15	396.85
			15	396.85
23/05/2025	17:15:47.073	3		397.00
			3	397.00
			3	397.00
23/05/2025	17:15:37.031	7		397.05
			7	397.05
			7	397.05
23/05/2025	17:15:08.858	17		397.30
			17	397.30
			17	397.30
23/05/2025	17:15:00.423	1		397.45
			1	397.45
			1	397.45
23/05/2025	17:14:43.111	5		397.10
			5	397.10
			5	397.10
23/05/2025	17:14:07.243	6		396.90
			6	396.90
			6	396.90
23/05/2025	17:12:55.844	10		397.30
			10	397.30
			10	397.30
23/05/2025	17:12:08.134	250		397.60
			250	397.60
			250	397.60
23/05/2025	17:11:56.760	3		397.40
			3	397.40
			3	397.40
23/05/2025	17:11:42.774	6		397.40
			6	397.40
			6	397.40
23/05/2025	17:11:32.510	1		397.30
			1	397.30
			1	397.30
23/05/2025	17:10:50.674	6		397.25
			6	397.25
			6	397.25
23/05/2025	17:10:36.704	2		397.35
			2	397.35
			2	397.35
23/05/2025	17:09:12.105	374		397.00
			374	397.00
			374	397.00
23/05/2025	17:08:23.521	200		397.05
			200	397.05
			200	397.05
23/05/2025	17:08:11.976	2		397.00
			2	397.00
			2	397.00
23/05/2025	17:08:09.489	3		396.80
			3	396.80
			3	396.80
23/05/2025	17:07:43.922	2		396.85
			2	396.85
			2	396.85
23/05/2025	17:06:29.267	5		396.80
			5	396.80
			5	396.80
23/05/2025	17:04:48.930	2		397.55
			2	397.55
			2	397.55
23/05/2025	17:04:27.136	6		397.35
			6	397.35
			6	397.35
23/05/2025	17:03:58.617	25		397.50
			25	397.50
			25	397.50
23/05/2025	17:02:37.093	10		396.95
			10	396.95
			10	396.95
23/05/2025	17:02:30.495	6		396.90
			6	396.90
			6	396.90
23/05/2025	17:02:22.341	25		396.90
			25	396.90
			25	396.90
23/05/2025	17:02:07.462	5		397.05
			5	397.05
			5	397.05
23/05/2025	17:00:32.519	10		397.15
			10	397.15
			10	397.15
23/05/2025	17:00:31.953	15		396.95
			15	396.95
			15	396.95
23/05/2025	17:00:01.228	1		397.10
			1	397.10
			1	397.10
23/05/2025	16:59:56.671	30		397.00
			30	397.00
			30	397.00
23/05/2025	16:58:41.321	1		397.00
			1	397.00
			1	397.00
23/05/2025	16:58:40.752	10		397.00
			10	397.00
			10	397.00
23/05/2025	16:58:27.284	3		396.90
			3	396.90
			3	396.90
23/05/2025	16:58:24.873	9		397.00
			9	397.00
			4	397.00
			5	397.00
23/05/2025	16:57:47.793	10		397.05
			10	397.05
			10	397.05
23/05/2025	16:57:06.704	53		397.05
			53	397.05
			53	397.05
23/05/2025	16:56:36.027	13		396.85
			13	396.85
			13	396.85
23/05/2025	16:56:13.753	3		397.10
			3	397.10
			3	397.10
23/05/2025	16:54:37.018	20		397.00
			20	397.00
			20	397.00
23/05/2025	16:52:43.985	10		397.20
			10	397.20
			10	397.20
23/05/2025	16:52:09.550	25		397.05
			25	397.05
			25	397.05
23/05/2025	16:51:35.812	1		397.15
			1	397.15
			1	397.15
23/05/2025	16:50:40.260	1		397.05
			1	397.05
			1	397.05
23/05/2025	16:50:37.289	24		397.05
			24	397.05
			24	397.05
23/05/2025	16:50:22.255	1		397.45
			1	397.45
			1	397.45
23/05/2025	16:50:03.975	26		397.60
			26	397.60
			26	397.60
23/05/2025	16:49:24.363	10		397.85
			10	397.85
			10	397.85
23/05/2025	16:49:03.548	2		397.75
			2	397.75
			2	397.75
23/05/2025	16:48:42.002	1		397.90
			1	397.90
			1	397.90
23/05/2025	16:48:00.694	52		397.60
			50	397.60
			52	397.60
			2	397.60
23/05/2025	16:47:31.571	100		397.95
			100	397.95
			100	397.95
23/05/2025	16:47:21.193	6		398.00
			6	398.00
			6	398.00
23/05/2025	16:47:13.104	3		397.75
			3	397.75
			3	397.75
23/05/2025	16:45:48.102	1		398.00
			1	398.00
			1	398.00
23/05/2025	16:45:13.369	1		398.10
			1	398.10
			1	398.10
23/05/2025	16:44:27.993	1		398.10
			1	398.10
			1	398.10
23/05/2025	16:43:44.517	99		398.20
			99	398.20
			99	398.20
23/05/2025	16:43:38.081	1		398.25
			1	398.25
			1	398.25
23/05/2025	16:43:32.578	10		398.00
			10	398.00
			10	398.00
23/05/2025	16:42:17.052	1		398.55
			1	398.55
			1	398.55
23/05/2025	16:42:09.715	25		398.55
			25	398.55
			25	398.55
23/05/2025	16:40:46.920	20		398.90
			20	398.90
			20	398.90
23/05/2025	16:39:22.473	7		398.85
			7	398.85
			7	398.85
23/05/2025	16:39:17.542	60		398.85
			60	398.85
			60	398.85
23/05/2025	16:39:14.677	3		398.65
			3	398.65
			3	398.65
23/05/2025	16:38:48.259	2		398.65
			2	398.65
			2	398.65
23/05/2025	16:38:48.122	10		398.80
			10	398.80
			10	398.80
23/05/2025	16:38:41.081	13		398.65
			13	398.65
			13	398.65
23/05/2025	16:37:06.835	29		398.45
			29	398.45
			29	398.45
23/05/2025	16:37:06.094	157		398.70
			157	398.70
			157	398.70
23/05/2025	16:35:34.605	3		398.35
			3	398.35
			3	398.35
23/05/2025	16:35:29.975	6		398.45
			6	398.45
			6	398.45
23/05/2025	16:35:26.046	1		398.45
			1	398.45
			1	398.45
23/05/2025	16:35:16.081	10		398.60
			10	398.60
			10	398.60
23/05/2025	16:34:40.356	10		398.30
			10	398.30
			10	398.30
23/05/2025	16:33:16.862	20		398.00
			20	398.00
			20	398.00
23/05/2025	16:31:16.282	1		398.25
			1	398.25
			1	398.25
23/05/2025	16:30:51.691	1		398.20
			1	398.20
			1	398.20
23/05/2025	16:29:15.148	15		398.05
			15	398.05
			15	398.05
23/05/2025	16:29:06.939	5		398.05
			5	398.05
			5	398.05
23/05/2025	16:28:40.550	5		398.25
			5	398.25
			5	398.25
23/05/2025	16:28:37.047	3		398.15
			3	398.15
			3	398.15
23/05/2025	16:27:56.694	141		398.70
			141	398.70
			141	398.70
23/05/2025	16:27:41.776	100		398.45
			100	398.45
			100	398.45
23/05/2025	16:25:52.277	28		399.00
			28	399.00
			28	399.00
23/05/2025	16:25:35.066	3		398.80
			3	398.80
			3	398.80
23/05/2025	16:25:25.423	15		398.70
			15	398.70
			15	398.70
23/05/2025	16:25:23.105	20		398.70
			20	398.70
			20	398.70
23/05/2025	16:24:08.988	3		398.30
			3	398.30
			3	398.30
23/05/2025	16:23:40.404	1		398.45
			1	398.45
			1	398.45
23/05/2025	16:22:31.873	2		398.10
			2	398.10
			2	398.10
23/05/2025	16:22:00.037	64		397.90
			64	397.90
			64	397.90
23/05/2025	16:20:51.422	20		398.00
			20	398.00
			20	398.00
23/05/2025	16:20:04.699	8		398.30
			8	398.30
			8	398.30
23/05/2025	16:17:08.594	3		398.10
			3	398.10
			3	398.10
23/05/2025	16:16:55.132	3		397.95
			3	397.95
			3	397.95
23/05/2025	16:16:40.242	8		398.25
			8	398.25
			8	398.25
23/05/2025	16:16:40.041	5		398.05
			5	398.05
			5	398.05
23/05/2025	16:16:32.663	1		398.05
			1	398.05
			1	398.05
23/05/2025	16:16:10.605	10		398.00
			10	398.00
			10	398.00
23/05/2025	16:15:41.917	1		398.15
			1	398.15
			1	398.15
23/05/2025	16:15:17.153	7		398.20
			7	398.20
			7	398.20
23/05/2025	16:14:51.613	67		398.25
			67	398.25
			67	398.25
23/05/2025	16:11:40.615	5		397.30
			5	397.30
			5	397.30
23/05/2025	16:11:40.407	3		397.30
			3	397.30
			3	397.30
23/05/2025	16:11:25.812	1		397.30
			1	397.30
			1	397.30
23/05/2025	16:10:17.126	30		397.30
			30	397.30
			30	397.30
23/05/2025	16:09:53.769	15		397.05
			15	397.05
			15	397.05
23/05/2025	16:09:06.730	2		397.05
			2	397.05
			2	397.05
23/05/2025	16:08:24.290	8		397.05
			8	397.05
			8	397.05
23/05/2025	16:07:32.342	5		397.55
			5	397.55
			5	397.55
23/05/2025	16:06:29.810	25		397.70
			25	397.70
			25	397.70
23/05/2025	16:06:04.700	5		397.85
			5	397.85
			5	397.85
23/05/2025	16:04:36.018	6		398.00
			6	398.00
			6	398.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 769.00
Ask: 1 778.00
Volume: 73 740
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice