Tradegate Exchange

Microsoft Corp.

778

607

428.00

Date	Time	Volume	Order Volume	Price
07/11/2025	12:33:50.965	11		428.00
			2	428.00
			9	428.00
			11	428.00
07/11/2025	12:33:09.495	117		427.95
			117	427.95
			117	427.95
07/11/2025	12:32:43.889	4		427.60
			4	427.60
			4	427.60
07/11/2025	12:32:39.321	5		427.60
			5	427.60
			5	427.60
07/11/2025	12:32:22.319	4		427.75
			4	427.75
			4	427.75
07/11/2025	12:30:33.500	12		427.60
			12	427.60
			12	427.60
07/11/2025	12:29:57.570	29		427.65
			29	427.65
			29	427.65
07/11/2025	12:29:42.502	1		428.25
			1	428.25
			1	428.25
07/11/2025	12:29:01.814	33		427.60
			33	427.60
			33	427.60
07/11/2025	12:28:51.113	25		427.60
			25	427.60
			25	427.60
07/11/2025	12:28:21.094	125		427.85
			125	427.85
			125	427.85
07/11/2025	12:28:08.397	3		427.60
			3	427.60
			3	427.60
07/11/2025	12:27:55.205	75		427.80
			18	427.80
			2	427.80
			75	427.80
			2	427.80
			10	427.80
			23	427.80
			20	427.80
07/11/2025	12:27:53.298	300		427.80
			30	427.80
			18	427.80
			20	427.80
			12	427.80
			4	427.80
			15	427.80
			1	427.80
			300	427.80
			200	427.80
07/11/2025	12:27:53.205	300		427.80
			300	427.80
			300	427.80
07/11/2025	12:27:52.911	205		428.00
			23	428.00
			22	428.00
			10	428.00
			11	428.00
			205	428.00
			50	428.00
			1	428.00
			5	428.00
			10	428.00
			4	428.00
			55	428.00
			14	428.00
07/11/2025	12:27:45.937	25		428.05
			25	428.05
			25	428.05
07/11/2025	12:27:41.115	16		428.05
			3	428.05
			6	428.05
			16	428.05
			7	428.05
07/11/2025	12:27:16.799	28		428.20
			1	428.20
			15	428.20
			28	428.20
			12	428.20
07/11/2025	12:26:59.347	20		428.25
			20	428.25
			20	428.25
07/11/2025	12:26:49.167	50		428.40
			50	428.40
			50	428.40
07/11/2025	12:26:47.214	1		428.40
			1	428.40
			1	428.40
07/11/2025	12:26:37.295	70		428.40
			70	428.40
			70	428.40
07/11/2025	12:26:25.112	14		428.35
			14	428.35
			14	428.35
07/11/2025	12:26:07.124	150		428.35
			150	428.35
			150	428.35
07/11/2025	12:25:56.852	66		428.55
			10	428.55
			51	428.55
			5	428.55
			66	428.55
07/11/2025	12:25:50.170	117		428.45
			117	428.45
			117	428.45
07/11/2025	12:25:33.072	117		428.45
			117	428.45
			117	428.45
07/11/2025	12:25:09.591	261		428.45
			261	428.45
			261	428.45
07/11/2025	12:24:57.643	1		428.40
			1	428.40
			1	428.40
07/11/2025	12:24:36.425	28		428.25
			28	428.25
			28	428.25
07/11/2025	12:24:24.056	42		428.30
			5	428.30
			42	428.30
			37	428.30
07/11/2025	12:24:23.962	10		428.30
			10	428.30
			10	428.30
07/11/2025	12:24:18.020	4		428.45
			4	428.45
			4	428.45
07/11/2025	12:24:08.017	2		428.45
			2	428.45
			2	428.45
07/11/2025	12:22:44.006	5		428.60
			5	428.60
			5	428.60
07/11/2025	12:22:40.922	8		428.40
			8	428.40
			8	428.40
07/11/2025	12:22:38.079	46		428.40
			46	428.40
			46	428.40
07/11/2025	12:22:25.655	12		428.45
			12	428.45
			12	428.45
07/11/2025	12:21:54.395	1		428.45
			1	428.45
			1	428.45
07/11/2025	12:21:50.170	70		428.40
			70	428.40
			70	428.40
07/11/2025	12:20:48.193	47		428.55
			47	428.55
			47	428.55
07/11/2025	12:20:33.906	45		428.55
			45	428.55
			45	428.55
07/11/2025	12:20:11.717	12		428.60
			12	428.60
			12	428.60
07/11/2025	12:19:51.354	20		428.50
			20	428.50
			20	428.50
07/11/2025	12:17:48.017	20		428.45
			9	428.45
			20	428.45
			11	428.45
07/11/2025	12:17:47.981	5		428.50
			5	428.50
			5	428.50
07/11/2025	12:17:31.516	2		428.65
			2	428.65
			2	428.65
07/11/2025	12:17:12.794	10		428.60
			10	428.60
			10	428.60
07/11/2025	12:17:07.432	8		428.55
			8	428.55
			8	428.55
07/11/2025	12:17:02.359	25		428.55
			25	428.55
			25	428.55
07/11/2025	12:16:29.458	17		428.55
			17	428.55
			17	428.55
07/11/2025	12:16:23.175	12		428.55
			12	428.55
			8	428.55
			4	428.55
07/11/2025	12:16:20.640	3		428.55
			3	428.55
			3	428.55
07/11/2025	12:15:51.272	1		428.65
			1	428.65
			1	428.65
07/11/2025	12:15:22.451	12		428.80
			12	428.80
			12	428.80
07/11/2025	12:15:13.975	4		428.65
			4	428.65
			4	428.65
07/11/2025	12:15:13.847	180		428.65
			180	428.65
			180	428.65
07/11/2025	12:14:36.422	6		428.90
			6	428.90
			6	428.90
07/11/2025	12:14:30.690	6		428.90
			6	428.90
			6	428.90
07/11/2025	12:14:11.065	112		428.70
			35	428.70
			112	428.70
			2	428.70
			5	428.70
			25	428.70
			25	428.70
			20	428.70
07/11/2025	12:14:10.385	540		428.70
			27	428.70
			15	428.70
			530	428.70
			180	428.70
			17	428.70
			15	428.70
			5	428.70
			11	428.70
			41	428.70
			13	428.70
			17	428.70
			27	428.70
			50	428.70
			54	428.70
			10	428.70
			15	428.70
			40	428.70
			13	428.70
07/11/2025	12:13:55.736	785		429.00
			220	429.00
			5	429.00
			50	429.00
			27	429.00
			45	429.00
			5	429.00
			6	429.00
			25	429.00
			66	429.00
			25	429.00
			25	429.00
			4	429.00
			5	429.00
			3	429.00
			300	429.00
			27	429.00
			15	429.00
			344	429.00
			10	429.00
			5	429.00
			358	429.00
07/11/2025	12:13:55.513	5		429.00
			5	429.00
			5	429.00
07/11/2025	12:13:13.314	6		429.10
			6	429.10
			6	429.10
07/11/2025	12:12:36.066	4		429.05
			4	429.05
			4	429.05
07/11/2025	12:12:29.162	10		429.15
			10	429.15
			10	429.15
07/11/2025	12:12:02.001	24		429.40
			24	429.40
			24	429.40
07/11/2025	12:11:34.297	10		429.15
			10	429.15
			10	429.15
07/11/2025	12:11:00.284	3		429.35
			3	429.35
			3	429.35
07/11/2025	12:10:07.244	1		429.20
			1	429.20
			1	429.20
07/11/2025	12:09:58.035	2		429.20
			2	429.20
			2	429.20
07/11/2025	12:09:42.481	10		429.25
			10	429.25
			10	429.25
07/11/2025	12:08:51.990	6		429.15
			6	429.15
			6	429.15
07/11/2025	12:08:33.598	3		429.30
			3	429.30
			3	429.30
07/11/2025	12:07:51.149	35		429.35
			35	429.35
			35	429.35
07/11/2025	12:07:24.840	25		429.15
			25	429.15
			25	429.15
07/11/2025	12:07:08.378	2		429.35
			2	429.35
			2	429.35
07/11/2025	12:07:01.454	5		429.15
			1	429.15
			4	429.15
			5	429.15
07/11/2025	12:06:52.862	117		429.15
			117	429.15
			117	429.15
07/11/2025	12:06:51.396	20		429.15
			20	429.15
			20	429.15
07/11/2025	12:06:49.828	5		429.35
			5	429.35
			5	429.35
07/11/2025	12:06:32.878	12		429.30
			12	429.30
			12	429.30
07/11/2025	12:06:22.695	7		429.15
			7	429.15
			7	429.15
07/11/2025	12:05:37.645	6		429.45
			6	429.45
			6	429.45
07/11/2025	12:05:31.059	3		429.45
			3	429.45
			3	429.45
07/11/2025	12:04:25.377	1		429.55
			1	429.55
			1	429.55
07/11/2025	12:04:20.960	30		429.40
			30	429.40
			30	429.40
07/11/2025	12:04:15.714	1		429.55
			1	429.55
			1	429.55
07/11/2025	12:04:11.773	3		429.35
			3	429.35
			3	429.35
07/11/2025	12:03:50.460	1		429.35
			1	429.35
			1	429.35
07/11/2025	12:03:38.765	23		429.40
			23	429.40
			23	429.40
07/11/2025	12:02:40.572	1		429.45
			1	429.45
			1	429.45
07/11/2025	12:01:17.381	10		429.65
			10	429.65
			10	429.65
07/11/2025	12:00:24.398	2		429.70
			2	429.70
			2	429.70
07/11/2025	11:58:38.100	3		429.55
			3	429.55
			3	429.55
07/11/2025	11:58:34.875	8		429.50
			8	429.50
			8	429.50
07/11/2025	11:58:34.674	25		429.55
			25	429.55
			25	429.55
07/11/2025	11:58:32.048	25		429.55
			22	429.55
			1	429.55
			3	429.55
			8	429.55
			3	429.55
			13	429.55
07/11/2025	11:58:22.473	178		429.55
			178	429.55
			178	429.55
07/11/2025	11:58:22.271	1		429.55
			1	429.55
			1	429.55
07/11/2025	11:58:21.951	8		429.55
			8	429.55
			8	429.55
07/11/2025	11:58:21.430	15		429.55
			15	429.55
			15	429.55
07/11/2025	11:58:11.008	37		429.60
			13	429.60
			11	429.60
			11	429.60
			37	429.60
			2	429.60
07/11/2025	11:58:10.952	16		429.60
			13	429.60
			16	429.60
			3	429.60
07/11/2025	11:58:10.868	12		429.60
			1	429.60
			10	429.60
			12	429.60
			1	429.60
07/11/2025	11:58:10.808	8		429.60
			8	429.60
			8	429.60
07/11/2025	11:58:05.521	4		429.60
			4	429.60
			4	429.60
07/11/2025	11:58:05.436	10		429.60
			10	429.60
			10	429.60
07/11/2025	11:58:03.102	3		429.55
			3	429.55
			3	429.55
07/11/2025	11:56:48.259	33		429.55
			33	429.55
			33	429.55
07/11/2025	11:55:41.471	15		429.55
			15	429.55
			15	429.55
07/11/2025	11:55:23.540	89		429.55
			89	429.55
			89	429.55
07/11/2025	11:53:28.340	5		429.60
			5	429.60
			5	429.60
07/11/2025	11:53:15.729	75		429.55
			75	429.55
			75	429.55
07/11/2025	11:52:06.231	10		429.65
			10	429.65
			10	429.65
07/11/2025	11:51:44.483	50		429.65
			50	429.65
			50	429.65
07/11/2025	11:51:34.612	24		429.65
			24	429.65
			24	429.65
07/11/2025	11:51:23.051	5		429.80
			5	429.80
			5	429.80
07/11/2025	11:50:47.025	85		429.55
			85	429.55
			85	429.55
07/11/2025	11:50:39.904	25		429.50
			25	429.50
			25	429.50
07/11/2025	11:50:39.538	20		429.80
			20	429.80
			20	429.80
07/11/2025	11:50:37.938	20		429.50
			20	429.50
			20	429.50
07/11/2025	11:50:15.321	10		429.50
			10	429.50
			10	429.50
07/11/2025	11:49:49.337	5		429.60
			5	429.60
			5	429.60
07/11/2025	11:48:26.680	1		429.55
			1	429.55
			1	429.55
07/11/2025	11:47:52.649	10		429.55
			10	429.55
			10	429.55
07/11/2025	11:45:53.976	31		429.85
			31	429.85
			31	429.85
07/11/2025	11:45:21.425	2		430.10
			2	430.10
			2	430.10
07/11/2025	11:44:30.162	246		430.00
			246	430.00
			246	430.00
07/11/2025	11:44:27.458	300		430.00
			300	430.00
			300	430.00
07/11/2025	11:44:23.482	3		430.00
			3	430.00
			3	430.00
07/11/2025	11:43:52.772	1		430.00
			1	430.00
			1	430.00
07/11/2025	11:43:31.335	3		429.85
			2	429.85
			1	429.85
			3	429.85
07/11/2025	11:42:40.551	13		430.05
			13	430.05
			13	430.05
07/11/2025	11:41:11.014	70		429.90
			70	429.90
			70	429.90
07/11/2025	11:41:03.818	153		430.20
			153	430.20
			153	430.20
07/11/2025	11:40:33.717	3		429.95
			3	429.95
			3	429.95
07/11/2025	11:40:24.261	1		430.25
			1	430.25
			1	430.25
07/11/2025	11:39:53.570	12		430.40
			12	430.40
			12	430.40
07/11/2025	11:38:06.125	1		430.35
			1	430.35
			1	430.35
07/11/2025	11:37:42.550	3		430.00
			3	430.00
			3	430.00
07/11/2025	11:37:07.434	1		430.35
			1	430.35
			1	430.35
07/11/2025	11:35:34.851	6		430.25
			6	430.25
			6	430.25
07/11/2025	11:35:31.251	30		429.90
			30	429.90
			30	429.90
07/11/2025	11:34:53.021	10		430.15
			10	430.15
			10	430.15
07/11/2025	11:33:42.926	5		429.90
			5	429.90
			5	429.90
07/11/2025	11:33:36.786	1		429.95
			1	429.95
			1	429.95
07/11/2025	11:32:17.664	2		430.25
			2	430.25
			2	430.25
07/11/2025	11:31:56.134	30		429.90
			30	429.90
			30	429.90
07/11/2025	11:31:28.718	1		430.05
			1	430.05
			1	430.05
07/11/2025	11:31:21.273	25		430.20
			25	430.20
			25	430.20
07/11/2025	11:31:18.353	11		430.20
			11	430.20
			11	430.20
07/11/2025	11:31:06.675	11		430.00
			11	430.00
			11	430.00
07/11/2025	11:30:28.892	25		430.20
			25	430.20
			25	430.20
07/11/2025	11:28:48.803	3		430.00
			3	430.00
			3	430.00
07/11/2025	11:28:48.588	5		429.80
			5	429.80
			5	429.80
07/11/2025	11:28:23.157	75		429.70
			75	429.70
			75	429.70
07/11/2025	11:27:58.774	40		429.65
			40	429.65
			40	429.65
07/11/2025	11:27:54.883	140		429.65
			140	429.65
			140	429.65
07/11/2025	11:27:03.177	3		429.30
			3	429.30
			3	429.30
07/11/2025	11:26:44.775	1		429.50
			1	429.50
			1	429.50
07/11/2025	11:25:44.736	2		429.50
			2	429.50
			2	429.50
07/11/2025	11:24:33.134	13		429.20
			5	429.20
			8	429.20
			13	429.20
07/11/2025	11:24:33.084	45		429.20
			45	429.20
			45	429.20
07/11/2025	11:22:39.012	2		429.40
			2	429.40
			2	429.40
07/11/2025	11:22:16.519	120		429.45
			120	429.45
			120	429.45
07/11/2025	11:20:34.036	1		429.75
			1	429.75
			1	429.75
07/11/2025	11:20:23.301	5		429.35
			5	429.35
			5	429.35
07/11/2025	11:20:22.819	34		429.55
			34	429.55
			34	429.55
07/11/2025	11:20:10.249	12		429.55
			12	429.55
			12	429.55
07/11/2025	11:19:57.932	16		429.35
			16	429.35
			16	429.35
07/11/2025	11:19:53.291	1		429.55
			1	429.55
			1	429.55
07/11/2025	11:19:12.618	58		429.40
			58	429.40
			58	429.40
07/11/2025	11:19:12.428	380		429.40
			300	429.40
			380	429.40
			5	429.40
			75	429.40
07/11/2025	11:19:01.439	117		429.55
			117	429.55
			117	429.55
07/11/2025	11:19:00.501	15		429.65
			15	429.65
			15	429.65
07/11/2025	11:18:54.760	22		429.55
			22	429.55
			22	429.55
07/11/2025	11:18:53.733	8		429.65
			8	429.65
			8	429.65
07/11/2025	11:18:41.416	3		429.55
			3	429.55
			3	429.55
07/11/2025	11:14:39.509	46		429.90
			46	429.90
			46	429.90
07/11/2025	11:14:13.051	5		429.95
			5	429.95
			5	429.95
07/11/2025	11:13:48.582	267		430.00
			3	430.00
			2	430.00
			4	430.00
			3	430.00
			30	430.00
			25	430.00
			100	430.00
			267	430.00
			25	430.00
			50	430.00
			20	430.00
			5	430.00
07/11/2025	11:13:37.734	10		430.05
			10	430.05
			10	430.05
07/11/2025	11:13:27.629	24		430.15
			24	430.15
			24	430.15
07/11/2025	11:13:22.244	7		430.05
			7	430.05
			7	430.05
07/11/2025	11:13:07.718	5		430.15
			5	430.15
			5	430.15
07/11/2025	11:12:29.436	10		430.15
			10	430.15
			10	430.15
07/11/2025	11:12:14.389	11		430.15
			11	430.15
			11	430.15
07/11/2025	11:12:12.959	10		430.15
			10	430.15
			10	430.15
07/11/2025	11:12:10.257	23		430.15
			23	430.15
			23	430.15
07/11/2025	11:12:00.502	689		430.00
			5	430.00
			22	430.00
			145	430.00
			12	430.00
			15	430.00
			500	430.00
			10	430.00
			81	430.00
			86	430.00
			500	430.00
			2	430.00
07/11/2025	11:12:00.459	10		430.00
			5	430.00
			10	430.00
			5	430.00
07/11/2025	11:11:56.988	24		430.10
			24	430.10
			24	430.10
07/11/2025	11:11:22.785	1		430.20
			1	430.20
			1	430.20
07/11/2025	11:11:21.753	180		430.20
			180	430.20
			180	430.20
07/11/2025	11:11:18.897	19		430.05
			19	430.05
			19	430.05
07/11/2025	11:10:17.964	180		430.20
			180	430.20
			180	430.20
07/11/2025	11:10:06.073	5		430.25
			5	430.25
			5	430.25
07/11/2025	11:08:32.719	10		430.55
			10	430.55
			10	430.55
07/11/2025	11:08:15.721	3		430.55
			3	430.55
			3	430.55
07/11/2025	11:07:35.877	1		430.30
			1	430.30
			1	430.30
07/11/2025	11:06:18.968	1		430.70
			1	430.70
			1	430.70
07/11/2025	11:06:15.198	5		430.45
			5	430.45
			5	430.45
07/11/2025	11:06:06.174	10		430.45
			10	430.45
			10	430.45
07/11/2025	11:06:02.259	3		430.70
			3	430.70
			3	430.70
07/11/2025	11:05:54.148	3		430.70
			3	430.70
			3	430.70
07/11/2025	11:04:16.402	20		430.65
			20	430.65
			20	430.65
07/11/2025	11:03:46.940	2		430.55
			2	430.55
			2	430.55
07/11/2025	11:03:16.363	1		430.40
			1	430.40
			1	430.40
07/11/2025	11:02:08.661	2		430.25
			2	430.25
			2	430.25
07/11/2025	11:01:51.545	10		430.05
			10	430.05
			10	430.05
07/11/2025	11:01:23.893	10		430.15
			10	430.15
			10	430.15
07/11/2025	11:01:14.605	10		430.20
			10	430.20
			10	430.20
07/11/2025	11:01:02.129	2		430.25
			2	430.25
			2	430.25
07/11/2025	11:00:57.896	30		430.05
			10	430.05
			7	430.05
			5	430.05
			30	430.05
			8	430.05
07/11/2025	11:00:02.658	5		430.50
			5	430.50
			5	430.50
07/11/2025	10:59:43.326	1		430.50
			1	430.50
			1	430.50
07/11/2025	10:59:10.695	4		430.50
			4	430.50
			4	430.50
07/11/2025	10:59:08.418	1		430.50
			1	430.50
			1	430.50
07/11/2025	10:58:29.555	34		430.50
			34	430.50
			34	430.50
07/11/2025	10:58:18.077	4		430.50
			4	430.50
			4	430.50
07/11/2025	10:58:15.419	55		430.25
			55	430.25
			55	430.25
07/11/2025	10:58:05.900	6		430.50
			6	430.50
			6	430.50
07/11/2025	10:56:49.120	3		430.60
			3	430.60
			3	430.60
07/11/2025	10:55:24.246	9		430.35
			9	430.35
			9	430.35
07/11/2025	10:55:01.746	28		430.30
			28	430.30
			28	430.30
07/11/2025	10:53:33.421	3		430.30
			3	430.30
			3	430.30
07/11/2025	10:53:23.451	1		430.50
			1	430.50
			1	430.50
07/11/2025	10:53:15.746	5		430.50
			5	430.50
			5	430.50
07/11/2025	10:52:41.786	2		430.15
			2	430.15
			2	430.15
07/11/2025	10:52:36.062	300		430.45
			300	430.45
			300	430.45
07/11/2025	10:52:33.063	300		430.45
			300	430.45
			111	430.45
			189	430.45
07/11/2025	10:52:09.731	20		430.15
			20	430.15
			20	430.15
07/11/2025	10:51:31.936	24		430.45
			24	430.45
			24	430.45
07/11/2025	10:51:31.710	3		430.45
			3	430.45
			3	430.45
07/11/2025	10:51:14.017	3		430.45
			3	430.45
			3	430.45
07/11/2025	10:50:52.881	10		430.60
			10	430.60
			10	430.60
07/11/2025	10:50:32.793	1		430.95
			1	430.95
			1	430.95
07/11/2025	10:49:36.751	13		430.80
			13	430.80
			8	430.80
			5	430.80
07/11/2025	10:49:36.701	23		430.95
			23	430.95
			23	430.95
07/11/2025	10:49:21.178	1		430.90
			1	430.90
			1	430.90
07/11/2025	10:48:54.608	36		430.95
			1	430.95
			36	430.95
			25	430.95
			10	430.95
07/11/2025	10:48:27.868	1		430.95
			1	430.95
			1	430.95
07/11/2025	10:48:26.398	100		430.95
			100	430.95
			100	430.95
07/11/2025	10:48:12.469	5		430.95
			5	430.95
			5	430.95
07/11/2025	10:46:49.380	5		431.05
			5	431.05
			5	431.05
07/11/2025	10:46:41.240	1		431.25
			1	431.25
			1	431.25
07/11/2025	10:45:18.521	5		430.95
			5	430.95
			5	430.95
07/11/2025	10:45:12.337	5		430.95
			5	430.95
			5	430.95
07/11/2025	10:45:10.429	5		430.95
			5	430.95
			5	430.95
07/11/2025	10:45:00.729	2		430.95
			2	430.95
			2	430.95
07/11/2025	10:45:00.640	15		430.95
			10	430.95
			15	430.95
			2	430.95
			3	430.95
07/11/2025	10:44:07.735	18		431.05
			18	431.05
			18	431.05
07/11/2025	10:44:05.158	9		431.15
			9	431.15
			9	431.15
07/11/2025	10:44:04.803	2		431.15
			2	431.15
			2	431.15
07/11/2025	10:43:39.966	10		431.05
			10	431.05
			10	431.05
07/11/2025	10:43:10.287	5		431.05
			5	431.05
			5	431.05
07/11/2025	10:43:03.369	3		431.05
			3	431.05
			3	431.05
07/11/2025	10:42:57.340	1		431.30
			1	431.30
			1	431.30
07/11/2025	10:42:37.394	2		431.20
			2	431.20
			2	431.20
07/11/2025	10:42:34.503	1		431.20
			1	431.20
			1	431.20
07/11/2025	10:41:48.997	20		431.20
			20	431.20
			20	431.20
07/11/2025	10:41:45.796	1		431.20
			1	431.20
			1	431.20
07/11/2025	10:41:41.846	5		431.20
			5	431.20
			5	431.20
07/11/2025	10:39:57.684	9		431.05
			9	431.05
			9	431.05
07/11/2025	10:39:13.213	6		431.30
			6	431.30
			6	431.30
07/11/2025	10:37:55.875	5		431.25
			5	431.25
			5	431.25
07/11/2025	10:37:30.745	5		431.25
			5	431.25
			5	431.25
07/11/2025	10:37:12.350	34		431.05
			18	431.05
			34	431.05
			16	431.05
07/11/2025	10:37:01.758	116		431.15
			116	431.15
			116	431.15
07/11/2025	10:36:47.398	10		431.15
			10	431.15
			10	431.15
07/11/2025	10:36:37.863	5		431.15
			5	431.15
			5	431.15
07/11/2025	10:36:12.012	2		431.15
			2	431.15
			2	431.15
07/11/2025	10:35:51.544	13		431.50
			13	431.50
			13	431.50
07/11/2025	10:35:02.492	2		431.50
			2	431.50
			2	431.50
07/11/2025	10:35:00.119	7		431.50
			7	431.50
			7	431.50
07/11/2025	10:34:51.638	1		431.50
			1	431.50
			1	431.50
07/11/2025	10:34:17.253	4		431.20
			4	431.20
			4	431.20
07/11/2025	10:33:20.906	20		431.60
			20	431.60
			20	431.60
07/11/2025	10:32:46.907	4		431.30
			4	431.30
			4	431.30
07/11/2025	10:32:25.538	2		431.60
			2	431.60
			2	431.60
07/11/2025	10:32:14.555	3		431.60
			3	431.60
			3	431.60
07/11/2025	10:31:32.242	17		431.50
			17	431.50
			17	431.50
07/11/2025	10:31:23.312	17		431.15
			17	431.15
			17	431.15
07/11/2025	10:31:19.435	15		431.15
			15	431.15
			15	431.15
07/11/2025	10:31:09.236	1		431.50
			1	431.50
			1	431.50
07/11/2025	10:31:07.733	15		431.55
			15	431.55
			15	431.55
07/11/2025	10:31:03.334	3		431.55
			3	431.55
			3	431.55
07/11/2025	10:31:00.743	60		431.15
			60	431.15
			60	431.15
07/11/2025	10:30:08.488	1		431.55
			1	431.55
			1	431.55
07/11/2025	10:30:08.423	200		431.20
			200	431.20
			200	431.20
07/11/2025	10:28:09.113	15		431.70
			15	431.70
			11	431.70
			4	431.70
07/11/2025	10:27:53.868	51		431.25
			39	431.25
			51	431.25
			12	431.25

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

Nvidia Corp.

Bid: 160.56 / Ask: 160.68
Volume: 147 835
-1.41%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 12:34:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice