Microsoft Corp.

259

219

446.90

Date Time Volume Order Volume Price
08/08/2025 09:39:16.805 10   446.90
      9 446.90
      1 446.90
      10 446.90
08/08/2025 09:39:06.064 112   447.05
      112 447.05
      112 447.05
08/08/2025 09:39:03.298 4   446.95
      4 446.95
      4 446.95
08/08/2025 09:38:45.639 40   447.00
      20 447.00
      40 447.00
      3 447.00
      2 447.00
      15 447.00
08/08/2025 09:38:33.696 112   447.05
      112 447.05
      112 447.05
08/08/2025 09:37:54.693 13   447.05
      13 447.05
      13 447.05
08/08/2025 09:37:38.073 112   447.05
      105 447.05
      7 447.05
      112 447.05
08/08/2025 09:37:13.515 30   447.10
      30 447.10
      30 447.10
08/08/2025 09:36:49.485 5   447.20
      5 447.20
      5 447.20
08/08/2025 09:36:43.207 6   447.10
      6 447.10
      6 447.10
08/08/2025 09:36:24.339 20   447.20
      20 447.20
      20 447.20
08/08/2025 09:35:32.755 250   447.25
      250 447.25
      250 447.25
08/08/2025 09:35:29.670 1   447.40
      1 447.40
      1 447.40
08/08/2025 09:34:44.132 250   447.35
      250 447.35
      250 447.35
08/08/2025 09:34:37.862 461   447.60
      1 447.60
      461 447.60
      460 447.60
08/08/2025 09:34:21.350 250   447.40
      250 447.40
      250 447.40
08/08/2025 09:33:47.363 15   447.55
      15 447.55
      15 447.55
08/08/2025 09:33:02.042 25   447.55
      25 447.55
      25 447.55
08/08/2025 09:32:10.662 28   447.20
      28 447.20
      28 447.20
08/08/2025 09:32:08.149 6   447.55
      6 447.55
      6 447.55
08/08/2025 09:31:30.259 55   447.50
      55 447.50
      55 447.50
08/08/2025 09:30:24.482 90   447.50
      90 447.50
      90 447.50
08/08/2025 09:30:18.039 3   447.20
      3 447.20
      3 447.20
08/08/2025 09:30:05.166 15   447.50
      15 447.50
      15 447.50
08/08/2025 09:30:01.027 1   447.50
      1 447.50
      1 447.50
08/08/2025 09:29:38.100 22   447.35
      22 447.35
      22 447.35
08/08/2025 09:29:26.818 1   447.50
      1 447.50
      1 447.50
08/08/2025 09:29:01.423 18   447.55
      18 447.55
      18 447.55
08/08/2025 09:28:47.293 215   447.50
      215 447.50
      215 447.50
08/08/2025 09:28:34.342 20   447.50
      20 447.50
      20 447.50
08/08/2025 09:27:42.435 5   447.55
      5 447.55
      5 447.55
08/08/2025 09:27:34.202 112   447.45
      112 447.45
      112 447.45
08/08/2025 09:27:04.673 215   447.40
      215 447.40
      215 447.40
08/08/2025 09:27:01.624 2   447.50
      2 447.50
      2 447.50
08/08/2025 09:26:55.468 5   447.40
      5 447.40
      5 447.40
08/08/2025 09:25:46.603 5   447.25
      5 447.25
      5 447.25
08/08/2025 09:25:19.769 17   447.25
      17 447.25
      17 447.25
08/08/2025 09:24:14.363 2   447.20
      2 447.20
      2 447.20
08/08/2025 09:23:26.110 2   447.25
      2 447.25
      2 447.25
08/08/2025 09:22:08.197 1   447.25
      1 447.25
      1 447.25
08/08/2025 09:20:49.559 3   447.25
      3 447.25
      3 447.25
08/08/2025 09:20:24.222 10   447.25
      10 447.25
      10 447.25
08/08/2025 09:20:00.985 72   447.20
      72 447.20
      72 447.20
08/08/2025 09:19:50.239 16   447.20
      16 447.20
      16 447.20
08/08/2025 09:19:01.052 1   447.20
      1 447.20
      1 447.20
08/08/2025 09:18:59.885 30   447.20
      30 447.20
      30 447.20
08/08/2025 09:18:49.593 3   447.20
      3 447.20
      3 447.20
08/08/2025 09:18:40.924 1   447.20
      1 447.20
      1 447.20
08/08/2025 09:18:23.694 10   447.20
      10 447.20
      10 447.20
08/08/2025 09:17:53.836 3   447.05
      3 447.05
      3 447.05
08/08/2025 09:17:17.908 25   447.20
      25 447.20
      25 447.20
08/08/2025 09:16:39.251 25   447.20
      10 447.20
      15 447.20
      25 447.20
08/08/2025 09:16:06.470 89   447.15
      89 447.15
      89 447.15
08/08/2025 09:15:41.786 85   447.05
      85 447.05
      85 447.05
08/08/2025 09:15:17.602 5   447.05
      5 447.05
      5 447.05
08/08/2025 09:13:50.304 2   447.25
      2 447.25
      2 447.25
08/08/2025 09:13:34.286 50   447.25
      50 447.25
      50 447.25
08/08/2025 09:13:04.086 1   447.25
      1 447.25
      1 447.25
08/08/2025 09:12:20.572 159   447.15
      159 447.15
      159 447.15
08/08/2025 09:12:17.435 5   447.05
      5 447.05
      5 447.05
08/08/2025 09:12:08.819 7   447.15
      7 447.15
      7 447.15
08/08/2025 09:11:51.126 2   447.15
      2 447.15
      2 447.15
08/08/2025 09:10:10.751 4   447.20
      4 447.20
      4 447.20
08/08/2025 09:10:10.033 10   447.20
      10 447.20
      10 447.20
08/08/2025 09:10:09.330 1   447.20
      1 447.20
      1 447.20
08/08/2025 09:10:07.821 40   447.20
      40 447.20
      40 447.20
08/08/2025 09:08:48.152 3   447.05
      3 447.05
      3 447.05
08/08/2025 09:08:27.032 2   447.40
      2 447.40
      2 447.40
08/08/2025 09:08:23.803 5   447.40
      5 447.40
      5 447.40
08/08/2025 09:07:45.346 10   447.40
      10 447.40
      10 447.40
08/08/2025 09:07:40.359 10   447.20
      10 447.20
      10 447.20
08/08/2025 09:07:26.424 8   447.40
      8 447.40
      8 447.40
08/08/2025 09:07:12.009 112   447.40
      112 447.40
      112 447.40
08/08/2025 09:07:05.442 2   447.40
      2 447.40
      2 447.40
08/08/2025 09:06:16.339 3   447.05
      3 447.05
      3 447.05
08/08/2025 09:05:36.437 18   447.40
      18 447.40
      18 447.40
08/08/2025 09:05:31.533 2   447.50
      2 447.50
      2 447.50
08/08/2025 09:04:49.845 150   447.40
      150 447.40
      150 447.40
08/08/2025 09:04:20.474 200   447.45
      200 447.45
      200 447.45
08/08/2025 09:04:10.606 200   447.50
      200 447.50
      200 447.50
08/08/2025 09:03:08.935 5   447.60
      5 447.60
      5 447.60
08/08/2025 09:01:22.944 2   447.60
      2 447.60
      2 447.60
08/08/2025 08:59:17.627 150   447.45
      150 447.45
      150 447.45
08/08/2025 08:59:06.346 5   447.50
      5 447.50
      5 447.50
08/08/2025 08:58:54.838 1   447.50
      1 447.50
      1 447.50
08/08/2025 08:58:53.621 150   447.45
      150 447.45
      150 447.45
08/08/2025 08:57:51.068 5   447.45
      5 447.45
      5 447.45
08/08/2025 08:57:48.798 1   447.50
      1 447.50
      1 447.50
08/08/2025 08:57:27.050 3   447.50
      3 447.50
      3 447.50
08/08/2025 08:57:08.750 150   447.45
      150 447.45
      150 447.45
08/08/2025 08:57:01.161 10   447.50
      10 447.50
      10 447.50
08/08/2025 08:56:10.692 50   447.60
      50 447.60
      50 447.60
08/08/2025 08:56:00.720 4   447.60
      4 447.60
      4 447.60
08/08/2025 08:55:22.517 20   447.60
      20 447.60
      20 447.60
08/08/2025 08:55:16.774 200   447.55
      200 447.55
      200 447.55
08/08/2025 08:53:22.249 250   447.60
      250 447.60
      250 447.60
08/08/2025 08:50:20.361 300   447.65
      300 447.65
      300 447.65
08/08/2025 08:50:14.875 5   447.65
      5 447.65
      5 447.65
08/08/2025 08:50:04.806 83   447.60
      83 447.60
      83 447.60
08/08/2025 08:50:01.798 10   447.60
      10 447.60
      10 447.60
08/08/2025 08:48:48.246 16   447.60
      16 447.60
      16 447.60
08/08/2025 08:48:21.873 10   447.60
      10 447.60
      10 447.60
08/08/2025 08:48:05.251 6   447.60
      6 447.60
      6 447.60
08/08/2025 08:48:04.548 2   447.60
      2 447.60
      2 447.60
08/08/2025 08:48:03.846 4   447.60
      4 447.60
      4 447.60
08/08/2025 08:48:03.412 100   447.60
      100 447.60
      100 447.60
08/08/2025 08:48:03.337 112   447.65
      112 447.65
      112 447.65
08/08/2025 08:48:02.831 1   448.05
      1 448.05
      1 448.05
08/08/2025 08:47:21.959 5   448.05
      5 448.05
      5 448.05
08/08/2025 08:47:07.862 3   448.10
      3 448.10
      3 448.10
08/08/2025 08:47:00.958 102   448.10
      102 448.10
      100 448.10
      2 448.10
08/08/2025 08:46:20.792 8   448.30
      8 448.30
      8 448.30
08/08/2025 08:46:02.853 112   448.15
      112 448.15
      112 448.15
08/08/2025 08:43:46.573 10   448.15
      10 448.15
      10 448.15
08/08/2025 08:42:47.607 3   448.40
      3 448.40
      3 448.40
08/08/2025 08:42:44.487 1   448.40
      1 448.40
      1 448.40
08/08/2025 08:42:20.175 10   448.40
      10 448.40
      10 448.40
08/08/2025 08:41:01.647 3   448.40
      3 448.40
      3 448.40
08/08/2025 08:40:57.769 22   448.40
      22 448.40
      22 448.40
08/08/2025 08:40:46.238 128   448.25
      128 448.25
      100 448.25
      28 448.25
08/08/2025 08:40:43.616 47   448.35
      47 448.35
      47 448.35
08/08/2025 08:40:35.486 112   448.40
      112 448.40
      112 448.40
08/08/2025 08:40:35.392 112   448.40
      112 448.40
      112 448.40
08/08/2025 08:40:32.877 16   448.40
      16 448.40
      16 448.40
08/08/2025 08:40:23.668 2   448.50
      2 448.50
      2 448.50
08/08/2025 08:40:04.533 2   448.50
      2 448.50
      2 448.50
08/08/2025 08:38:43.481 1   448.40
      1 448.40
      1 448.40
08/08/2025 08:37:47.147 5   448.30
      5 448.30
      5 448.30
08/08/2025 08:37:46.571 3   448.40
      3 448.40
      3 448.40
08/08/2025 08:36:32.748 1   448.30
      1 448.30
      1 448.30
08/08/2025 08:33:07.582 1   448.40
      1 448.40
      1 448.40
08/08/2025 08:31:08.577 10   448.40
      10 448.40
      10 448.40
08/08/2025 08:28:37.864 6   448.40
      6 448.40
      6 448.40
08/08/2025 08:28:30.989 10   448.40
      10 448.40
      10 448.40
08/08/2025 08:28:06.431 2   448.40
      2 448.40
      2 448.40
08/08/2025 08:27:59.125 10   448.40
      10 448.40
      10 448.40
08/08/2025 08:27:54.440 6   448.30
      6 448.30
      6 448.30
08/08/2025 08:27:33.854 2   448.40
      2 448.40
      2 448.40
08/08/2025 08:23:09.844 3   448.40
      3 448.40
      3 448.40
08/08/2025 08:22:33.221 1   448.40
      1 448.40
      1 448.40
08/08/2025 08:21:35.328 250   448.30
      250 448.30
      250 448.30
08/08/2025 08:20:23.160 2   448.40
      2 448.40
      2 448.40
08/08/2025 08:19:55.614 2   448.40
      2 448.40
      2 448.40
08/08/2025 08:19:31.326 5   448.40
      5 448.40
      5 448.40
08/08/2025 08:18:40.399 5   448.00
      5 448.00
      5 448.00
08/08/2025 08:17:50.567 2   448.00
      2 448.00
      2 448.00
08/08/2025 08:16:48.861 1   448.50
      1 448.50
      1 448.50
08/08/2025 08:16:44.875 5   448.50
      5 448.50
      5 448.50
08/08/2025 08:15:50.640 10   448.50
      10 448.50
      10 448.50
08/08/2025 08:15:15.380 6   448.00
      6 448.00
      6 448.00
08/08/2025 08:14:32.042 25   448.50
      25 448.50
      25 448.50
08/08/2025 08:14:27.932 100   448.55
      100 448.55
      100 448.55
08/08/2025 08:14:23.751 112   448.60
      112 448.60
      112 448.60
08/08/2025 08:14:22.727 112   448.60
      112 448.60
      112 448.60
08/08/2025 08:14:10.638 15   448.60
      15 448.60
      15 448.60
08/08/2025 08:14:08.139 100   448.65
      100 448.65
      100 448.65
08/08/2025 08:14:05.811 550   448.75
      350 448.75
      200 448.75
      550 448.75
08/08/2025 08:13:59.574 250   448.80
      250 448.80
      250 448.80
08/08/2025 08:13:48.722 298   448.75
      298 448.75
      298 448.75
08/08/2025 08:13:32.736 250   448.80
      250 448.80
      250 448.80
08/08/2025 08:13:32.119 200   448.80
      200 448.80
      200 448.80
08/08/2025 08:12:37.674 20   448.90
      20 448.90
      20 448.90
08/08/2025 08:11:44.394 4   448.90
      4 448.90
      4 448.90
08/08/2025 08:11:07.106 550   448.80
      40 448.80
      510 448.80
      550 448.80
08/08/2025 08:10:47.684 250   448.85
      250 448.85
      250 448.85
08/08/2025 08:10:47.254 102   448.95
      102 448.95
      102 448.95
08/08/2025 08:10:20.103 550   448.95
      350 448.95
      550 448.95
      200 448.95
08/08/2025 08:10:08.411 250   449.00
      250 449.00
      250 449.00
08/08/2025 08:09:59.763 200   449.00
      200 449.00
      200 449.00
08/08/2025 08:08:04.802 100   448.85
      100 448.85
      100 448.85
08/08/2025 08:08:02.949 50   448.95
      50 448.95
      50 448.95
08/08/2025 08:07:58.731 550   449.05
      100 449.05
      550 449.05
      450 449.05
08/08/2025 08:07:52.350 250   449.10
      250 449.10
      250 449.10
08/08/2025 08:07:36.413 8   449.10
      8 449.10
      8 449.10
08/08/2025 08:07:35.610 10   449.10
      10 449.10
      10 449.10
08/08/2025 08:07:31.747 550   449.05
      550 449.05
      99 449.05
      450 449.05
      1 449.05
08/08/2025 08:07:20.738 100   449.05
      100 449.05
      100 449.05
08/08/2025 08:06:53.474 112   449.00
      112 449.00
      112 449.00
08/08/2025 08:06:42.578 150   448.85
      150 448.85
      150 448.85
08/08/2025 08:06:40.133 1   449.15
      1 449.15
      1 449.15
08/08/2025 08:05:47.421 1   448.65
      1 448.65
      1 448.65
08/08/2025 08:04:21.823 1   448.65
      1 448.65
      1 448.65
08/08/2025 08:01:52.475 25   449.15
      25 449.15
      25 449.15
08/08/2025 08:00:52.822 2   448.65
      2 448.65
      2 448.65
08/08/2025 08:00:47.091 1   449.05
      1 449.05
      1 449.05
08/08/2025 08:00:13.896 18   449.05
      18 449.05
      18 449.05
08/08/2025 07:58:56.542 10   449.00
      10 449.00
      10 449.00
08/08/2025 07:58:47.753 112   449.05
      112 449.05
      112 449.05
08/08/2025 07:58:47.151 27   449.05
      27 449.05
      27 449.05
08/08/2025 07:56:40.387 7   449.25
      7 449.25
      7 449.25
08/08/2025 07:56:29.233 2   449.05
      2 449.05
      2 449.05
08/08/2025 07:53:28.502 1   449.25
      1 449.25
      1 449.25
08/08/2025 07:53:01.048 10   449.25
      10 449.25
      10 449.25
08/08/2025 07:51:43.933 31   449.25
      31 449.25
      31 449.25
08/08/2025 07:50:22.403 250   449.10
      250 449.10
      250 449.10
08/08/2025 07:50:13.799 110   449.25
      110 449.25
      110 449.25
08/08/2025 07:50:03.685 112   449.25
      112 449.25
      112 449.25
08/08/2025 07:47:30.886 10   449.25
      10 449.25
      10 449.25
08/08/2025 07:44:41.578 11   449.25
      11 449.25
      11 449.25
08/08/2025 07:41:04.650 15   449.25
      15 449.25
      15 449.25
08/08/2025 07:39:19.709 20   449.25
      20 449.25
      20 449.25
08/08/2025 07:38:01.534 2   448.65
      2 448.65
      2 448.65
08/08/2025 07:37:45.396 1   448.65
      1 448.65
      1 448.65
08/08/2025 07:37:12.749 25   449.00
      25 449.00
      25 449.00
08/08/2025 07:36:52.685 103   449.05
      103 449.05
      103 449.05
08/08/2025 07:36:42.399 112   449.05
      112 449.05
      112 449.05
08/08/2025 07:36:25.490 1   449.00
      1 449.00
      1 449.00
08/08/2025 07:34:56.855 200   449.30
      200 449.30
      200 449.30
08/08/2025 07:34:50.286 709   449.30
      709 449.30
      100 449.30
      100 449.30
      309 449.30
      100 449.30
      100 449.30
08/08/2025 07:34:39.156 110   449.35
      100 449.35
      10 449.35
      106 449.35
      4 449.35
08/08/2025 07:34:26.235 90   449.55
      90 449.55
      90 449.55
08/08/2025 07:34:26.144 200   449.55
      100 449.55
      200 449.55
      100 449.55
08/08/2025 07:34:13.788 155   449.50
      10 449.50
      45 449.50
      155 449.50
      100 449.50
08/08/2025 07:32:15.689 250   449.20
      250 449.20
      250 449.20
08/08/2025 07:32:12.813 5   449.45
      5 449.45
      5 449.45
08/08/2025 07:32:12.446 12   449.20
      12 449.20
      12 449.20
08/08/2025 07:31:42.671 151   449.40
      5 449.40
      136 449.40
      151 449.40
      10 449.40
08/08/2025 07:31:37.267 219   449.15
      150 449.15
      1 449.15
      100 449.15
      10 449.15
      69 449.15
      108 449.15
08/08/2025 07:30:04.350 126   449.00
      10 449.00
      19 449.00
      1 449.00
      2 449.00
      2 449.00
      11 449.00
      90 449.00
      4 449.00
      112 449.00
      1 449.00
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)