Tradegate Exchange

Microsoft Corp.

870

808

406.95

Date	Time	Volume	Order Volume	Price
15/05/2025	17:38:33.908	15		406.95
			15	406.95
			15	406.95
15/05/2025	17:37:47.743	2		406.55
			2	406.55
			2	406.55
15/05/2025	17:37:44.982	2		406.55
			2	406.55
			2	406.55
15/05/2025	17:35:01.073	1		406.65
			1	406.65
			1	406.65
15/05/2025	17:34:40.898	8		406.65
			8	406.65
			8	406.65
15/05/2025	17:34:10.609	25		406.50
			25	406.50
			25	406.50
15/05/2025	17:32:51.350	13		406.20
			13	406.20
			13	406.20
15/05/2025	17:32:37.870	3		406.25
			3	406.25
			3	406.25
15/05/2025	17:31:29.239	1		406.55
			1	406.55
			1	406.55
15/05/2025	17:31:06.058	115		406.55
			111	406.55
			4	406.55
			115	406.55
15/05/2025	17:29:08.730	2		406.55
			2	406.55
			2	406.55
15/05/2025	17:27:47.573	20		406.55
			20	406.55
			20	406.55
15/05/2025	17:27:45.793	15		406.50
			15	406.50
			15	406.50
15/05/2025	17:26:11.831	17		406.65
			17	406.65
			17	406.65
15/05/2025	17:25:39.138	28		406.55
			28	406.55
			28	406.55
15/05/2025	17:25:13.104	64		406.60
			64	406.60
			64	406.60
15/05/2025	17:25:04.602	1		406.55
			1	406.55
			1	406.55
15/05/2025	17:24:22.335	6		406.45
			6	406.45
			6	406.45
15/05/2025	17:24:11.257	1		406.60
			1	406.60
			1	406.60
15/05/2025	17:23:44.627	1		406.60
			1	406.60
			1	406.60
15/05/2025	17:23:38.911	5		406.60
			5	406.60
			5	406.60
15/05/2025	17:22:04.441	9		407.10
			9	407.10
			9	407.10
15/05/2025	17:21:47.803	120		407.05
			120	407.05
			120	407.05
15/05/2025	17:20:33.053	2		406.50
			2	406.50
			2	406.50
15/05/2025	17:20:25.451	6		406.70
			6	406.70
			6	406.70
15/05/2025	17:20:21.339	2		406.55
			2	406.55
			2	406.55
15/05/2025	17:20:18.894	100		406.50
			100	406.50
			100	406.50
15/05/2025	17:19:52.361	15		406.35
			15	406.35
			15	406.35
15/05/2025	17:19:34.617	2		406.25
			2	406.25
			2	406.25
15/05/2025	17:19:22.101	10		406.30
			10	406.30
			10	406.30
15/05/2025	17:19:01.233	55		406.20
			55	406.20
			55	406.20
15/05/2025	17:18:31.927	1		406.25
			1	406.25
			1	406.25
15/05/2025	17:17:49.657	1		406.30
			1	406.30
			1	406.30
15/05/2025	17:17:38.856	8		406.30
			8	406.30
			8	406.30
15/05/2025	17:17:10.499	4		406.30
			4	406.30
			4	406.30
15/05/2025	17:17:02.326	10		406.10
			10	406.10
			10	406.10
15/05/2025	17:17:02.239	1		406.10
			1	406.10
			1	406.10
15/05/2025	17:16:33.528	4		406.30
			4	406.30
			4	406.30
15/05/2025	17:16:07.103	20		406.30
			20	406.30
			20	406.30
15/05/2025	17:15:55.048	4		406.25
			4	406.25
			4	406.25
15/05/2025	17:14:40.253	12		406.15
			12	406.15
			12	406.15
15/05/2025	17:14:26.793	47		406.00
			47	406.00
			47	406.00
15/05/2025	17:14:10.330	8		406.00
			8	406.00
			8	406.00
15/05/2025	17:14:00.946	500		406.00
			2	406.00
			14	406.00
			5	406.00
			4	406.00
			500	406.00
			75	406.00
			375	406.00
			25	406.00
15/05/2025	17:13:49.148	10		405.80
			10	405.80
			10	405.80
15/05/2025	17:12:56.325	25		405.90
			25	405.90
			25	405.90
15/05/2025	17:10:25.502	50		405.70
			50	405.70
			50	405.70
15/05/2025	17:09:51.645	3		405.80
			3	405.80
			3	405.80
15/05/2025	17:08:34.429	4		405.80
			4	405.80
			4	405.80
15/05/2025	17:07:18.080	1		405.60
			1	405.60
			1	405.60
15/05/2025	17:04:11.866	7		405.60
			7	405.60
			7	405.60
15/05/2025	17:03:57.742	10		405.50
			10	405.50
			10	405.50
15/05/2025	17:03:00.546	10		405.20
			10	405.20
			10	405.20
15/05/2025	17:02:46.755	245		405.15
			245	405.15
			245	405.15
15/05/2025	17:02:37.609	240		405.15
			240	405.15
			240	405.15
15/05/2025	17:00:35.045	15		405.05
			15	405.05
			15	405.05
15/05/2025	16:59:08.183	3		404.95
			3	404.95
			3	404.95
15/05/2025	16:59:00.918	4		404.95
			4	404.95
			4	404.95
15/05/2025	16:56:23.724	16		405.00
			16	405.00
			16	405.00
15/05/2025	16:54:54.545	3		405.05
			3	405.05
			3	405.05
15/05/2025	16:54:41.102	5		405.10
			5	405.10
			5	405.10
15/05/2025	16:54:13.115	12		404.95
			12	404.95
			12	404.95
15/05/2025	16:53:42.326	1		404.80
			1	404.80
			1	404.80
15/05/2025	16:52:04.440	3		405.15
			3	405.15
			3	405.15
15/05/2025	16:51:12.225	29		404.80
			29	404.80
			29	404.80
15/05/2025	16:49:54.992	5		404.60
			5	404.60
			5	404.60
15/05/2025	16:48:36.085	3		405.00
			3	405.00
			3	405.00
15/05/2025	16:48:29.464	5		405.15
			5	405.15
			5	405.15
15/05/2025	16:47:51.828	100		405.30
			100	405.30
			100	405.30
15/05/2025	16:47:43.964	5		405.15
			5	405.15
			5	405.15
15/05/2025	16:46:35.615	3		405.05
			3	405.05
			3	405.05
15/05/2025	16:46:02.193	25		405.10
			25	405.10
			25	405.10
15/05/2025	16:45:49.293	10		405.10
			10	405.10
			10	405.10
15/05/2025	16:45:32.212	15		405.15
			15	405.15
			15	405.15
15/05/2025	16:45:06.466	4		405.05
			4	405.05
			4	405.05
15/05/2025	16:45:06.374	3		405.05
			3	405.05
			3	405.05
15/05/2025	16:42:59.878	2		405.50
			2	405.50
			2	405.50
15/05/2025	16:42:32.746	25		405.15
			25	405.15
			25	405.15
15/05/2025	16:41:54.752	30		405.25
			30	405.25
			30	405.25
15/05/2025	16:41:32.126	3		405.50
			3	405.50
			3	405.50
15/05/2025	16:41:15.061	20		405.75
			20	405.75
			20	405.75
15/05/2025	16:40:39.198	3		405.65
			3	405.65
			3	405.65
15/05/2025	16:40:31.632	4		405.50
			4	405.50
			4	405.50
15/05/2025	16:40:09.761	95		405.50
			95	405.50
			95	405.50
15/05/2025	16:39:32.880	1		405.55
			1	405.55
			1	405.55
15/05/2025	16:39:19.755	1		405.75
			1	405.75
			1	405.75
15/05/2025	16:38:36.778	1		405.20
			1	405.20
			1	405.20
15/05/2025	16:38:28.320	10		405.20
			10	405.20
			10	405.20
15/05/2025	16:38:21.427	5		405.05
			5	405.05
			5	405.05
15/05/2025	16:37:42.633	1		405.15
			1	405.15
			1	405.15
15/05/2025	16:37:17.933	43		405.00
			43	405.00
			43	405.00
15/05/2025	16:37:17.159	53		405.15
			53	405.15
			53	405.15
15/05/2025	16:37:05.306	2		405.10
			2	405.10
			2	405.10
15/05/2025	16:35:34.604	126		405.10
			126	405.10
			126	405.10
15/05/2025	16:35:09.713	30		404.95
			30	404.95
			30	404.95
15/05/2025	16:34:16.827	15		404.95
			15	404.95
			15	404.95
15/05/2025	16:34:04.311	18		405.00
			2	405.00
			16	405.00
			18	405.00
15/05/2025	16:33:53.688	45		404.85
			45	404.85
			45	404.85
15/05/2025	16:33:32.612	15		405.10
			15	405.10
			15	405.10
15/05/2025	16:33:20.657	5		405.00
			5	405.00
			5	405.00
15/05/2025	16:33:17.637	10		405.05
			10	405.05
			10	405.05
15/05/2025	16:32:53.666	35		405.15
			35	405.15
			35	405.15
15/05/2025	16:32:37.729	1		405.05
			1	405.05
			1	405.05
15/05/2025	16:31:48.154	30		405.20
			30	405.20
			30	405.20
15/05/2025	16:31:31.867	1		405.30
			1	405.30
			1	405.30
15/05/2025	16:30:36.156	8		405.55
			8	405.55
			8	405.55
15/05/2025	16:29:10.076	500		405.30
			500	405.30
			500	405.30
15/05/2025	16:28:25.887	2		405.55
			2	405.55
			2	405.55
15/05/2025	16:28:16.719	7		405.40
			7	405.40
			7	405.40
15/05/2025	16:28:09.001	25		405.40
			25	405.40
			25	405.40
15/05/2025	16:28:08.158	3		405.40
			3	405.40
			3	405.40
15/05/2025	16:28:05.841	3		405.40
			3	405.40
			3	405.40
15/05/2025	16:27:29.561	65		405.70
			65	405.70
			65	405.70
15/05/2025	16:26:02.149	8		405.65
			8	405.65
			8	405.65
15/05/2025	16:26:02.035	3		405.65
			3	405.65
			3	405.65
15/05/2025	16:25:16.439	7		405.70
			7	405.70
			7	405.70
15/05/2025	16:25:11.425	40		405.65
			40	405.65
			40	405.65
15/05/2025	16:25:09.444	25		405.70
			25	405.70
			25	405.70
15/05/2025	16:25:09.290	50		405.70
			50	405.70
			50	405.70
15/05/2025	16:24:19.719	2		405.70
			2	405.70
			2	405.70
15/05/2025	16:23:46.405	2		405.75
			2	405.75
			2	405.75
15/05/2025	16:21:41.138	25		405.60
			25	405.60
			25	405.60
15/05/2025	16:21:30.792	3		405.55
			3	405.55
			3	405.55
15/05/2025	16:21:30.008	65		405.50
			20	405.50
			65	405.50
			45	405.50
15/05/2025	16:20:52.001	115		405.00
			25	405.00
			115	405.00
			2	405.00
			10	405.00
			4	405.00
			50	405.00
			2	405.00
			7	405.00
			13	405.00
			2	405.00
15/05/2025	16:20:07.659	100		404.80
			100	404.80
			100	404.80
15/05/2025	16:19:54.473	11		404.85
			11	404.85
			11	404.85
15/05/2025	16:18:19.149	30		404.75
			30	404.75
			30	404.75
15/05/2025	16:17:40.147	1		404.60
			1	404.60
			1	404.60
15/05/2025	16:17:21.139	17		404.35
			17	404.35
			17	404.35
15/05/2025	16:13:46.312	77		404.35
			77	404.35
			77	404.35
15/05/2025	16:13:02.860	6		404.15
			6	404.15
			6	404.15
15/05/2025	16:12:15.531	14		404.20
			14	404.20
			14	404.20
15/05/2025	16:11:57.955	3		404.10
			3	404.10
			3	404.10
15/05/2025	16:11:50.127	3		404.20
			3	404.20
			3	404.20
15/05/2025	16:11:43.744	7		404.25
			7	404.25
			7	404.25
15/05/2025	16:11:35.028	6		404.15
			6	404.15
			6	404.15
15/05/2025	16:04:16.502	30		404.00
			30	404.00
			30	404.00
15/05/2025	16:03:44.796	10		404.30
			10	404.30
			10	404.30
15/05/2025	16:03:40.354	30		404.00
			30	404.00
			30	404.00
15/05/2025	16:02:16.491	10		404.50
			10	404.50
			10	404.50
15/05/2025	16:01:17.668	20		404.70
			20	404.70
			20	404.70
15/05/2025	16:00:02.670	7		404.60
			7	404.60
			7	404.60
15/05/2025	16:00:01.482	1		404.60
			1	404.60
			1	404.60
15/05/2025	15:59:51.861	1		404.65
			1	404.65
			1	404.65
15/05/2025	15:59:42.113	3		404.45
			3	404.45
			3	404.45
15/05/2025	15:59:16.551	30		404.30
			30	404.30
			30	404.30
15/05/2025	15:58:57.740	510		404.05
			510	404.05
			198	404.05
			312	404.05
15/05/2025	15:58:52.424	500		404.05
			500	404.05
			500	404.05
15/05/2025	15:58:23.277	4		404.05
			4	404.05
			4	404.05
15/05/2025	15:57:56.920	10		403.95
			10	403.95
			10	403.95
15/05/2025	15:57:52.751	5		403.90
			5	403.90
			5	403.90
15/05/2025	15:57:47.387	17		403.70
			17	403.70
			17	403.70
15/05/2025	15:57:39.862	1		403.80
			1	403.80
			1	403.80
15/05/2025	15:56:37.349	3		403.75
			3	403.75
			3	403.75
15/05/2025	15:55:43.462	15		403.90
			15	403.90
			15	403.90
15/05/2025	15:55:24.834	5		404.00
			5	404.00
			5	404.00
15/05/2025	15:54:44.622	5		404.20
			5	404.20
			5	404.20
15/05/2025	15:53:39.361	2		403.85
			2	403.85
			2	403.85
15/05/2025	15:53:09.749	4		404.15
			4	404.15
			4	404.15
15/05/2025	15:51:00.700	15		403.60
			15	403.60
			15	403.60
15/05/2025	15:49:22.936	24		403.15
			24	403.15
			24	403.15
15/05/2025	15:49:22.862	8		402.95
			8	402.95
			8	402.95
15/05/2025	15:49:22.826	100		402.95
			100	402.95
			100	402.95
15/05/2025	15:48:43.059	1		403.20
			1	403.20
			1	403.20
15/05/2025	15:48:02.213	30		403.45
			30	403.45
			30	403.45
15/05/2025	15:47:35.650	5		403.15
			5	403.15
			5	403.15
15/05/2025	15:47:29.803	8		403.25
			8	403.25
			8	403.25
15/05/2025	15:47:02.451	6		403.60
			6	403.60
			6	403.60
15/05/2025	15:46:45.325	3		403.90
			3	403.90
			3	403.90
15/05/2025	15:45:33.868	1		404.55
			1	404.55
			1	404.55
15/05/2025	15:45:17.703	2		404.80
			2	404.80
			2	404.80
15/05/2025	15:45:15.654	15		404.70
			15	404.70
			15	404.70
15/05/2025	15:44:01.043	10		404.20
			10	404.20
			10	404.20
15/05/2025	15:43:41.589	12		404.20
			12	404.20
			12	404.20
15/05/2025	15:43:12.440	150		404.00
			150	404.00
			150	404.00
15/05/2025	15:43:01.955	10		403.85
			10	403.85
			10	403.85
15/05/2025	15:43:01.898	2		403.95
			2	403.95
			2	403.95
15/05/2025	15:42:56.335	15		403.75
			15	403.75
			15	403.75
15/05/2025	15:41:58.029	65		403.65
			65	403.65
			65	403.65
15/05/2025	15:41:48.019	15		403.95
			15	403.95
			15	403.95
15/05/2025	15:41:31.639	7		403.65
			7	403.65
			7	403.65
15/05/2025	15:41:02.483	15		403.30
			15	403.30
			15	403.30
15/05/2025	15:40:35.240	4		403.10
			4	403.10
			4	403.10
15/05/2025	15:40:30.448	13		403.10
			13	403.10
			13	403.10
15/05/2025	15:39:58.200	1		403.10
			1	403.10
			1	403.10
15/05/2025	15:39:53.046	2		403.35
			2	403.35
			2	403.35
15/05/2025	15:39:42.534	377		403.35
			377	403.35
			377	403.35
15/05/2025	15:39:09.041	30		403.00
			30	403.00
			30	403.00
15/05/2025	15:38:34.035	12		403.40
			12	403.40
			12	403.40
15/05/2025	15:38:21.705	3		402.85
			3	402.85
			3	402.85
15/05/2025	15:37:48.146	1		403.35
			1	403.35
			1	403.35
15/05/2025	15:37:14.066	55		403.05
			55	403.05
			55	403.05
15/05/2025	15:37:10.064	22		403.15
			22	403.15
			22	403.15
15/05/2025	15:34:45.711	18		403.30
			18	403.30
			18	403.30
15/05/2025	15:34:45.067	17		403.30
			17	403.30
			17	403.30
15/05/2025	15:33:46.662	8		403.60
			8	403.60
			8	403.60
15/05/2025	15:32:52.297	2		404.15
			2	404.15
			2	404.15
15/05/2025	15:32:16.438	98		404.00
			30	404.00
			98	404.00
			68	404.00
15/05/2025	15:32:12.375	6		403.90
			6	403.90
			6	403.90
15/05/2025	15:31:51.498	31		403.60
			6	403.60
			25	403.60
			31	403.60
15/05/2025	15:31:46.052	22		403.30
			22	403.30
			22	403.30
15/05/2025	15:31:45.727	168		403.40
			168	403.40
			168	403.40
15/05/2025	15:31:44.701	124		403.55
			124	403.55
			124	403.55
15/05/2025	15:30:46.256	2		402.50
			2	402.50
			2	402.50
15/05/2025	15:30:23.376	2		402.40
			2	402.40
			2	402.40
15/05/2025	15:29:01.929	2		402.40
			2	402.40
			2	402.40
15/05/2025	15:28:00.225	3		402.50
			3	402.50
			3	402.50
15/05/2025	15:24:38.973	1		402.65
			1	402.65
			1	402.65
15/05/2025	15:23:31.560	1		402.75
			1	402.75
			1	402.75
15/05/2025	15:20:49.119	12		402.80
			12	402.80
			12	402.80
15/05/2025	15:19:16.238	35		402.50
			35	402.50
			35	402.50
15/05/2025	15:18:41.389	4		402.45
			4	402.45
			4	402.45
15/05/2025	15:18:20.886	15		402.70
			15	402.70
			15	402.70
15/05/2025	15:18:02.466	2		402.50
			2	402.50
			2	402.50
15/05/2025	15:17:11.765	1		402.50
			1	402.50
			1	402.50
15/05/2025	15:14:45.999	125		402.55
			125	402.55
			125	402.55
15/05/2025	15:14:41.130	4		402.30
			4	402.30
			4	402.30
15/05/2025	15:14:12.007	5		402.65
			5	402.65
			5	402.65
15/05/2025	15:14:00.840	1		402.45
			1	402.45
			1	402.45
15/05/2025	15:13:18.196	28		402.70
			28	402.70
			28	402.70
15/05/2025	15:12:51.558	15		402.75
			15	402.75
			15	402.75
15/05/2025	15:12:03.493	50		402.60
			50	402.60
			50	402.60
15/05/2025	15:11:53.537	1		402.95
			1	402.95
			1	402.95
15/05/2025	15:11:39.732	21		402.70
			21	402.70
			21	402.70
15/05/2025	15:07:52.388	12		402.65
			12	402.65
			12	402.65
15/05/2025	15:07:14.145	10		402.80
			10	402.80
			10	402.80
15/05/2025	15:05:22.937	10		402.70
			10	402.70
			10	402.70
15/05/2025	15:05:04.976	2		402.40
			2	402.40
			2	402.40
15/05/2025	15:03:54.329	20		402.40
			20	402.40
			20	402.40
15/05/2025	15:02:33.572	20		402.90
			20	402.90
			20	402.90
15/05/2025	15:02:03.805	3		402.90
			3	402.90
			3	402.90
15/05/2025	15:00:56.577	2		402.40
			2	402.40
			2	402.40
15/05/2025	14:59:33.427	90		403.00
			90	403.00
			90	403.00
15/05/2025	14:59:19.101	125		403.05
			125	403.05
			125	403.05
15/05/2025	14:58:35.532	10		403.10
			10	403.10
			10	403.10
15/05/2025	14:58:22.102	2		403.05
			2	403.05
			2	403.05
15/05/2025	14:56:10.081	51		403.15
			51	403.15
			51	403.15
15/05/2025	14:55:44.870	3		403.20
			3	403.20
			3	403.20
15/05/2025	14:55:09.415	208		403.20
			208	403.20
			208	403.20
15/05/2025	14:53:35.006	145		403.20
			145	403.20
			145	403.20
15/05/2025	14:52:24.753	35		403.25
			35	403.25
			35	403.25
15/05/2025	14:52:05.988	35		403.45
			35	403.45
			35	403.45
15/05/2025	14:49:18.257	6		403.20
			6	403.20
			6	403.20
15/05/2025	14:48:57.170	15		403.45
			15	403.45
			15	403.45
15/05/2025	14:48:38.852	1		403.15
			1	403.15
			1	403.15
15/05/2025	14:48:23.990	4		403.10
			4	403.10
			4	403.10
15/05/2025	14:45:50.418	25		403.45
			25	403.45
			25	403.45
15/05/2025	14:36:19.350	5		402.75
			5	402.75
			5	402.75
15/05/2025	14:35:58.008	5		403.15
			5	403.15
			5	403.15
15/05/2025	14:35:14.279	5		402.95
			5	402.95
			5	402.95
15/05/2025	14:35:09.847	1		403.25
			1	403.25
			1	403.25
15/05/2025	14:35:05.696	3		403.25
			3	403.25
			3	403.25
15/05/2025	14:34:45.740	40		402.95
			40	402.95
			40	402.95
15/05/2025	14:34:45.105	2		402.95
			2	402.95
			2	402.95
15/05/2025	14:33:20.482	300		402.95
			300	402.95
			300	402.95
15/05/2025	14:32:58.517	12		403.05
			12	403.05
			12	403.05
15/05/2025	14:32:10.367	13		403.00
			13	403.00
			13	403.00
15/05/2025	14:31:28.568	1		403.00
			1	403.00
			1	403.00
15/05/2025	14:30:41.899	5		402.60
			5	402.60
			5	402.60
15/05/2025	14:29:59.573	300		402.80
			300	402.80
			300	402.80
15/05/2025	14:29:57.449	2		402.80
			2	402.80
			2	402.80
15/05/2025	14:28:47.750	24		402.75
			24	402.75
			24	402.75
15/05/2025	14:26:41.365	8		403.00
			8	403.00
			8	403.00
15/05/2025	14:26:00.424	1		402.90
			1	402.90
			1	402.90
15/05/2025	14:24:52.098	10		402.65
			10	402.65
			10	402.65
15/05/2025	14:24:35.997	11		402.65
			11	402.65
			11	402.65
15/05/2025	14:22:13.911	80		402.65
			80	402.65
			80	402.65
15/05/2025	14:21:22.834	5		402.75
			5	402.75
			5	402.75
15/05/2025	14:18:32.814	5		403.05
			5	403.05
			5	403.05
15/05/2025	14:18:11.999	3		403.05
			3	403.05
			3	403.05
15/05/2025	14:17:31.436	10		403.10
			10	403.10
			10	403.10
15/05/2025	14:16:54.356	50		403.05
			50	403.05
			50	403.05
15/05/2025	14:16:39.907	7		403.00
			7	403.00
			7	403.00
15/05/2025	14:15:25.222	10		402.95
			10	402.95
			10	402.95
15/05/2025	14:14:24.920	14		402.75
			14	402.75
			14	402.75
15/05/2025	14:14:22.144	60		402.90
			60	402.90
			60	402.90
15/05/2025	14:14:04.871	3		402.85
			3	402.85
			3	402.85
15/05/2025	14:14:02.481	1		402.85
			1	402.85
			1	402.85
15/05/2025	14:13:23.006	300		403.00
			300	403.00
			300	403.00
15/05/2025	14:13:12.427	25		403.00
			25	403.00
			25	403.00
15/05/2025	14:13:11.064	56		403.00
			56	403.00
			56	403.00
15/05/2025	14:11:44.167	12		402.95
			12	402.95
			12	402.95
15/05/2025	14:08:56.678	9		402.95
			9	402.95
			9	402.95
15/05/2025	14:05:48.809	10		403.00
			10	403.00
			10	403.00
15/05/2025	14:05:02.532	20		403.00
			20	403.00
			20	403.00
15/05/2025	14:05:02.474	60		402.95
			60	402.95
			60	402.95
15/05/2025	14:04:57.759	14		403.30
			14	403.30
			14	403.30
15/05/2025	14:03:14.231	50		403.30
			50	403.30
			50	403.30
15/05/2025	14:01:25.905	6		403.10
			6	403.10
			6	403.10
15/05/2025	13:59:21.065	1		402.95
			1	402.95
			1	402.95
15/05/2025	13:57:00.895	3		402.75
			3	402.75
			3	402.75
15/05/2025	13:56:53.056	12		402.95
			12	402.95
			12	402.95
15/05/2025	13:53:37.742	30		402.95
			30	402.95
			30	402.95
15/05/2025	13:53:24.660	25		403.15
			25	403.15
			25	403.15
15/05/2025	13:52:32.336	27		403.00
			27	403.00
			27	403.00
15/05/2025	13:50:36.410	50		403.30
			50	403.30
			50	403.30
15/05/2025	13:49:44.808	3		402.90
			3	402.90
			3	402.90
15/05/2025	13:48:01.285	5		403.00
			5	403.00
			5	403.00
15/05/2025	13:46:57.850	45		402.90
			45	402.90
			45	402.90
15/05/2025	13:46:44.810	22		402.95
			22	402.95
			22	402.95
15/05/2025	13:46:36.011	1		402.85
			1	402.85
			1	402.85
15/05/2025	13:45:50.227	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:45:03.428	4		403.10
			4	403.10
			4	403.10
15/05/2025	13:44:41.555	2		403.20
			2	403.20
			2	403.20
15/05/2025	13:41:35.038	3		403.00
			3	403.00
			3	403.00
15/05/2025	13:41:14.309	1		403.15
			1	403.15
			1	403.15
15/05/2025	13:40:27.240	3		403.20
			3	403.20
			3	403.20
15/05/2025	13:37:56.195	10		403.05
			10	403.05
			10	403.05
15/05/2025	13:37:03.572	1		403.00
			1	403.00
			1	403.00
15/05/2025	13:36:20.791	1		403.20
			1	403.20
			1	403.20
15/05/2025	13:34:57.948	1		403.10
			1	403.10
			1	403.10
15/05/2025	13:34:03.055	13		403.20
			13	403.20
			13	403.20
15/05/2025	13:33:53.598	24		403.00
			24	403.00
			24	403.00
15/05/2025	13:33:31.735	15		403.20
			15	403.20
			15	403.20
15/05/2025	13:31:59.055	8		403.20
			8	403.20
			8	403.20
15/05/2025	13:30:43.187	1		402.85
			1	402.85
			1	402.85
15/05/2025	13:29:49.713	1		402.60
			1	402.60
			1	402.60
15/05/2025	13:29:43.104	19		402.95
			19	402.95
			19	402.95
15/05/2025	13:29:33.411	3		402.60
			3	402.60
			3	402.60
15/05/2025	13:29:04.529	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:28:31.426	1		402.45
			1	402.45
			1	402.45
15/05/2025	13:27:34.523	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:27:17.327	3		402.90
			3	402.90
			3	402.90
15/05/2025	13:26:32.038	1		402.15
			1	402.15
			1	402.15
15/05/2025	13:24:26.496	1		402.45
			1	402.45
			1	402.45
15/05/2025	13:24:05.223	100		402.35
			100	402.35
			100	402.35

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: 1 679.50
Ask: 1 683.00
Volume: 69 808
+5.10%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:38:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice