Tradegate Exchange

Microsoft Corp.

1139

816

380.35

Date	Time	Volume	Order Volume	Price
05/05/2025	14:31:44.167	15		380.35
			15	380.35
			15	380.35
05/05/2025	14:31:22.057	1		380.45
			1	380.45
			1	380.45
05/05/2025	14:30:46.108	26		380.45
			26	380.45
			26	380.45
05/05/2025	14:29:00.797	5		380.35
			5	380.35
			5	380.35
05/05/2025	14:28:51.304	1		380.35
			1	380.35
			1	380.35
05/05/2025	14:27:51.670	2		380.10
			2	380.10
			2	380.10
05/05/2025	14:27:04.732	1		380.40
			1	380.40
			1	380.40
05/05/2025	14:25:24.493	10		380.40
			10	380.40
			10	380.40
05/05/2025	14:25:09.653	30		380.40
			30	380.40
			30	380.40
05/05/2025	14:24:54.021	30		380.45
			30	380.45
			30	380.45
05/05/2025	14:24:40.298	15		380.50
			15	380.50
			15	380.50
05/05/2025	14:24:13.513	5		380.55
			5	380.55
			5	380.55
05/05/2025	14:22:51.325	3		380.70
			3	380.70
			3	380.70
05/05/2025	14:19:19.611	50		380.80
			50	380.80
			50	380.80
05/05/2025	14:19:05.510	3		380.95
			3	380.95
			3	380.95
05/05/2025	14:17:57.056	10		380.55
			10	380.55
			10	380.55
05/05/2025	14:17:27.142	4		381.75
			4	381.75
			4	381.75
05/05/2025	14:16:49.727	5		381.75
			5	381.75
			5	381.75
05/05/2025	14:16:26.162	6		381.35
			6	381.35
			6	381.35
05/05/2025	14:15:46.899	2		381.80
			2	381.80
			2	381.80
05/05/2025	14:14:36.811	10		381.40
			10	381.40
			10	381.40
05/05/2025	14:14:23.167	5		381.85
			5	381.85
			5	381.85
05/05/2025	14:14:03.284	10		381.50
			10	381.50
			10	381.50
05/05/2025	14:13:04.022	1		381.25
			1	381.25
			1	381.25
05/05/2025	14:11:34.650	10		381.25
			10	381.25
			10	381.25
05/05/2025	14:10:06.339	34		381.30
			34	381.30
			20	381.30
			14	381.30
05/05/2025	14:09:41.986	2		381.35
			2	381.35
			2	381.35
05/05/2025	14:09:34.206	3		380.85
			3	380.85
			3	380.85
05/05/2025	14:09:24.643	1		381.30
			1	381.30
			1	381.30
05/05/2025	14:09:02.041	25		380.80
			25	380.80
			25	380.80
05/05/2025	14:08:03.027	5		380.95
			5	380.95
			5	380.95
05/05/2025	14:07:16.615	12		380.95
			12	380.95
			12	380.95
05/05/2025	14:06:49.886	4		380.75
			4	380.75
			4	380.75
05/05/2025	14:06:44.296	7		380.75
			7	380.75
			7	380.75
05/05/2025	14:05:59.133	15		380.30
			15	380.30
			15	380.30
05/05/2025	14:05:10.676	5		380.80
			5	380.80
			5	380.80
05/05/2025	14:04:16.458	14		380.65
			14	380.65
			14	380.65
05/05/2025	14:04:13.284	40		380.15
			34	380.15
			6	380.15
			40	380.15
05/05/2025	14:03:59.906	5		380.65
			5	380.65
			5	380.65
05/05/2025	14:03:18.480	10		380.65
			10	380.65
			10	380.65
05/05/2025	14:02:58.348	10		380.65
			10	380.65
			10	380.65
05/05/2025	14:02:27.491	2		380.65
			2	380.65
			2	380.65
05/05/2025	14:01:04.696	3		380.60
			3	380.60
			3	380.60
05/05/2025	14:00:43.540	1		381.05
			1	381.05
			1	381.05
05/05/2025	14:00:33.799	70		380.60
			70	380.60
			70	380.60
05/05/2025	14:00:15.938	2		380.60
			2	380.60
			2	380.60
05/05/2025	13:59:04.719	20		380.45
			20	380.45
			20	380.45
05/05/2025	13:58:55.873	25		380.45
			25	380.45
			25	380.45
05/05/2025	13:57:22.150	120		380.95
			120	380.95
			120	380.95
05/05/2025	13:55:28.636	25		380.80
			25	380.80
			25	380.80
05/05/2025	13:55:14.405	5		380.80
			5	380.80
			5	380.80
05/05/2025	13:55:02.984	40		380.80
			40	380.80
			40	380.80
05/05/2025	13:54:45.530	1		381.20
			1	381.20
			1	381.20
05/05/2025	13:54:45.356	22		381.20
			22	381.20
			22	381.20
05/05/2025	13:54:44.220	22		380.90
			22	380.90
			22	380.90
05/05/2025	13:54:16.378	5		380.85
			5	380.85
			5	380.85
05/05/2025	13:53:49.648	1		381.25
			1	381.25
			1	381.25
05/05/2025	13:53:45.076	5		381.25
			5	381.25
			5	381.25
05/05/2025	13:53:02.965	5		381.30
			5	381.30
			5	381.30
05/05/2025	13:51:44.200	2		381.00
			2	381.00
			2	381.00
05/05/2025	13:51:24.047	2		380.95
			2	380.95
			2	380.95
05/05/2025	13:51:12.740	25		380.95
			25	380.95
			25	380.95
05/05/2025	13:50:47.754	20		381.30
			20	381.30
			20	381.30
05/05/2025	13:50:16.234	500		380.95
			26	380.95
			474	380.95
			500	380.95
05/05/2025	13:50:03.776	500		381.05
			500	381.05
			500	381.05
05/05/2025	13:49:26.235	15		381.45
			3	381.45
			15	381.45
			12	381.45
05/05/2025	13:48:12.873	7		381.35
			7	381.35
			7	381.35
05/05/2025	13:46:59.078	3		381.20
			3	381.20
			3	381.20
05/05/2025	13:46:15.917	5		381.45
			5	381.45
			5	381.45
05/05/2025	13:46:08.728	3		381.45
			3	381.45
			3	381.45
05/05/2025	13:46:03.711	10		381.10
			10	381.10
			10	381.10
05/05/2025	13:45:57.860	12		381.40
			12	381.40
			12	381.40
05/05/2025	13:44:45.291	10		381.10
			10	381.10
			10	381.10
05/05/2025	13:43:10.930	2		381.05
			2	381.05
			2	381.05
05/05/2025	13:43:03.621	4		381.35
			4	381.35
			4	381.35
05/05/2025	13:41:34.063	7		381.35
			7	381.35
			7	381.35
05/05/2025	13:40:51.353	4		381.20
			4	381.20
			4	381.20
05/05/2025	13:40:46.473	7		381.20
			7	381.20
			7	381.20
05/05/2025	13:39:59.383	3		381.55
			3	381.55
			3	381.55
05/05/2025	13:39:32.990	2		381.50
			2	381.50
			2	381.50
05/05/2025	13:38:44.352	10		381.50
			10	381.50
			10	381.50
05/05/2025	13:36:36.580	3		381.70
			3	381.70
			3	381.70
05/05/2025	13:36:01.423	250		381.20
			250	381.20
			250	381.20
05/05/2025	13:35:59.552	3		381.20
			3	381.20
			3	381.20
05/05/2025	13:32:25.805	3		381.50
			3	381.50
			3	381.50
05/05/2025	13:31:29.521	27		381.55
			27	381.55
			27	381.55
05/05/2025	13:29:16.724	2		381.05
			2	381.05
			2	381.05
05/05/2025	13:28:25.501	10		381.35
			10	381.35
			10	381.35
05/05/2025	13:28:25.435	3		381.35
			3	381.35
			3	381.35
05/05/2025	13:28:24.459	25		381.00
			25	381.00
			25	381.00
05/05/2025	13:28:14.685	1		381.00
			1	381.00
			1	381.00
05/05/2025	13:25:41.674	13		381.30
			13	381.30
			13	381.30
05/05/2025	13:25:00.737	10		381.25
			10	381.25
			10	381.25
05/05/2025	13:22:55.329	10		380.90
			10	380.90
			10	380.90
05/05/2025	13:22:00.651	2		380.85
			2	380.85
			2	380.85
05/05/2025	13:21:12.515	10		380.80
			10	380.80
			10	380.80
05/05/2025	13:21:07.946	13		381.10
			13	381.10
			13	381.10
05/05/2025	13:21:01.021	1		381.10
			1	381.10
			1	381.10
05/05/2025	13:20:46.997	1		380.85
			1	380.85
			1	380.85
05/05/2025	13:18:35.116	3		380.80
			3	380.80
			3	380.80
05/05/2025	13:18:02.866	2		381.20
			2	381.20
			2	381.20
05/05/2025	13:17:26.975	100		380.85
			100	380.85
			100	380.85
05/05/2025	13:17:02.093	5		380.80
			5	380.80
			5	380.80
05/05/2025	13:15:48.029	3		380.80
			3	380.80
			3	380.80
05/05/2025	13:14:59.185	40		380.85
			40	380.85
			40	380.85
05/05/2025	13:14:03.092	2		380.95
			2	380.95
			2	380.95
05/05/2025	13:13:38.027	7		380.80
			7	380.80
			7	380.80
05/05/2025	13:13:05.598	1		380.50
			1	380.50
			1	380.50
05/05/2025	13:11:47.929	10		380.65
			10	380.65
			10	380.65
05/05/2025	13:10:40.196	99		380.90
			99	380.90
			99	380.90
05/05/2025	13:10:01.568	13		380.60
			13	380.60
			13	380.60
05/05/2025	13:07:23.013	2		381.00
			2	381.00
			2	381.00
05/05/2025	13:07:17.306	4		380.65
			4	380.65
			4	380.65
05/05/2025	13:06:45.284	78		381.25
			78	381.25
			78	381.25
05/05/2025	13:06:30.356	1		381.25
			1	381.25
			1	381.25
05/05/2025	13:06:03.189	5		380.90
			5	380.90
			5	380.90
05/05/2025	13:04:09.694	2		380.90
			2	380.90
			2	380.90
05/05/2025	13:03:10.912	8		380.80
			8	380.80
			8	380.80
05/05/2025	13:02:45.661	123		381.00
			100	381.00
			20	381.00
			123	381.00
			3	381.00
05/05/2025	12:59:31.352	19		380.65
			19	380.65
			19	380.65
05/05/2025	12:58:38.618	6		380.85
			6	380.85
			6	380.85
05/05/2025	12:57:45.065	3		380.50
			3	380.50
			3	380.50
05/05/2025	12:57:05.272	1		380.90
			1	380.90
			1	380.90
05/05/2025	12:56:28.027	1		380.85
			1	380.85
			1	380.85
05/05/2025	12:55:10.868	19		380.85
			19	380.85
			19	380.85
05/05/2025	12:55:02.261	12		380.80
			12	380.80
			12	380.80
05/05/2025	12:55:02.180	13		380.80
			13	380.80
			13	380.80
05/05/2025	12:55:01.895	20		380.55
			20	380.55
			20	380.55
05/05/2025	12:53:55.135	1		380.85
			1	380.85
			1	380.85
05/05/2025	12:53:03.645	130		380.95
			130	380.95
			130	380.95
05/05/2025	12:52:21.702	6		380.95
			6	380.95
			6	380.95
05/05/2025	12:51:48.106	3		380.60
			3	380.60
			1	380.60
			2	380.60
05/05/2025	12:50:58.455	1		380.70
			1	380.70
			1	380.70
05/05/2025	12:50:40.538	3		380.50
			3	380.50
			3	380.50
05/05/2025	12:50:29.000	2		380.65
			2	380.65
			2	380.65
05/05/2025	12:49:38.292	10		380.55
			10	380.55
			10	380.55
05/05/2025	12:48:52.203	100		380.50
			100	380.50
			100	380.50
05/05/2025	12:48:12.912	5		380.15
			5	380.15
			5	380.15
05/05/2025	12:48:07.783	2		380.45
			2	380.45
			2	380.45
05/05/2025	12:46:26.127	4		380.10
			4	380.10
			4	380.10
05/05/2025	12:45:53.446	3		380.45
			3	380.45
			3	380.45
05/05/2025	12:45:21.677	6		380.15
			6	380.15
			6	380.15
05/05/2025	12:44:43.201	20		380.30
			20	380.30
			20	380.30
05/05/2025	12:44:11.825	2		380.60
			2	380.60
			2	380.60
05/05/2025	12:43:39.719	11		380.70
			11	380.70
			11	380.70
05/05/2025	12:43:08.790	15		380.70
			15	380.70
			15	380.70
05/05/2025	12:43:04.588	100		380.45
			100	380.45
			100	380.45
05/05/2025	12:40:26.320	3		380.75
			3	380.75
			3	380.75
05/05/2025	12:40:15.866	10		380.40
			10	380.40
			10	380.40
05/05/2025	12:40:10.569	1		380.80
			1	380.80
			1	380.80
05/05/2025	12:40:10.363	1		380.50
			1	380.50
			1	380.50
05/05/2025	12:40:07.946	1		380.50
			1	380.50
			1	380.50
05/05/2025	12:39:51.259	3		380.85
			3	380.85
			3	380.85
05/05/2025	12:39:06.673	1		380.80
			1	380.80
			1	380.80
05/05/2025	12:37:58.018	2		380.75
			2	380.75
			2	380.75
05/05/2025	12:37:54.068	5		380.70
			5	380.70
			5	380.70
05/05/2025	12:37:33.253	1		380.50
			1	380.50
			1	380.50
05/05/2025	12:37:26.024	12		380.80
			12	380.80
			12	380.80
05/05/2025	12:35:38.202	15		380.70
			15	380.70
			15	380.70
05/05/2025	12:34:34.118	1		380.70
			1	380.70
			1	380.70
05/05/2025	12:33:24.027	1		380.10
			1	380.10
			1	380.10
05/05/2025	12:31:59.616	5		380.70
			5	380.70
			5	380.70
05/05/2025	12:31:58.086	5		380.70
			5	380.70
			5	380.70
05/05/2025	12:31:23.400	7		380.45
			7	380.45
			7	380.45
05/05/2025	12:29:47.564	4		380.65
			4	380.65
			4	380.65
05/05/2025	12:28:53.395	10		380.65
			10	380.65
			10	380.65
05/05/2025	12:27:55.146	10		380.40
			10	380.40
			10	380.40
05/05/2025	12:26:59.776	1		380.65
			1	380.65
			1	380.65
05/05/2025	12:26:57.564	7		380.65
			7	380.65
			7	380.65
05/05/2025	12:26:57.483	19		380.65
			19	380.65
			19	380.65
05/05/2025	12:26:57.345	9		380.65
			9	380.65
			9	380.65
05/05/2025	12:26:57.233	11		380.65
			11	380.65
			11	380.65
05/05/2025	12:26:56.750	4		380.65
			4	380.65
			4	380.65
05/05/2025	12:26:46.358	7		380.45
			7	380.45
			7	380.45
05/05/2025	12:26:45.843	11		380.70
			11	380.70
			11	380.70
05/05/2025	12:26:33.534	1		380.85
			1	380.85
			1	380.85
05/05/2025	12:25:47.228	3		380.80
			3	380.80
			3	380.80
05/05/2025	12:25:44.679	3		380.55
			3	380.55
			3	380.55
05/05/2025	12:25:25.180	1		380.80
			1	380.80
			1	380.80
05/05/2025	12:24:39.854	13		380.65
			13	380.65
			13	380.65
05/05/2025	12:24:23.887	3		380.35
			3	380.35
			3	380.35
05/05/2025	12:24:14.271	3		380.50
			3	380.50
			3	380.50
05/05/2025	12:24:00.042	1		380.60
			1	380.60
			1	380.60
05/05/2025	12:23:30.012	10		380.35
			10	380.35
			10	380.35
05/05/2025	12:22:16.247	10		380.70
			10	380.70
			10	380.70
05/05/2025	12:21:46.247	3		380.45
			3	380.45
			3	380.45
05/05/2025	12:21:27.913	2		380.75
			2	380.75
			2	380.75
05/05/2025	12:21:27.438	50		380.45
			50	380.45
			13	380.45
			37	380.45
05/05/2025	12:20:54.239	1		380.60
			1	380.60
			1	380.60
05/05/2025	12:19:21.544	3		380.60
			3	380.60
			3	380.60
05/05/2025	12:17:39.756	5		380.95
			5	380.95
			5	380.95
05/05/2025	12:17:28.497	7		380.85
			7	380.85
			7	380.85
05/05/2025	12:16:41.283	60		380.85
			60	380.85
			60	380.85
05/05/2025	12:16:03.032	5		380.85
			5	380.85
			5	380.85
05/05/2025	12:15:15.639	10		380.60
			10	380.60
			10	380.60
05/05/2025	12:14:51.148	16		380.70
			16	380.70
			16	380.70
05/05/2025	12:14:33.952	10		380.95
			10	380.95
			10	380.95
05/05/2025	12:12:59.028	1		380.95
			1	380.95
			1	380.95
05/05/2025	12:11:59.427	4		380.95
			4	380.95
			4	380.95
05/05/2025	12:11:18.292	3		380.80
			3	380.80
			3	380.80
05/05/2025	12:10:34.861	300		380.90
			300	380.90
			300	380.90
05/05/2025	12:09:46.725	10		380.70
			10	380.70
			10	380.70
05/05/2025	12:09:09.815	1		380.70
			1	380.70
			1	380.70
05/05/2025	12:08:55.250	4		380.75
			4	380.75
			4	380.75
05/05/2025	12:08:41.712	98		380.80
			98	380.80
			98	380.80
05/05/2025	12:06:53.202	10		380.70
			10	380.70
			10	380.70
05/05/2025	12:05:10.683	3		380.75
			3	380.75
			3	380.75
05/05/2025	12:04:56.747	8		380.75
			8	380.75
			8	380.75
05/05/2025	12:03:41.280	20		380.45
			20	380.45
			20	380.45
05/05/2025	12:02:13.923	5		380.45
			5	380.45
			5	380.45
05/05/2025	12:01:25.966	3		380.45
			3	380.45
			3	380.45
05/05/2025	11:59:00.363	12		380.40
			12	380.40
			12	380.40
05/05/2025	11:58:38.067	68		380.40
			68	380.40
			68	380.40
05/05/2025	11:58:37.300	4		380.40
			4	380.40
			4	380.40
05/05/2025	11:57:34.051	28		380.60
			28	380.60
			28	380.60
05/05/2025	11:57:34.008	13		380.60
			13	380.60
			13	380.60
05/05/2025	11:57:33.942	13		380.60
			13	380.60
			13	380.60
05/05/2025	11:57:09.708	1		380.25
			1	380.25
			1	380.25
05/05/2025	11:56:34.879	5		380.65
			5	380.65
			5	380.65
05/05/2025	11:56:16.225	11		380.30
			11	380.30
			11	380.30
05/05/2025	11:56:03.145	2		380.65
			2	380.65
			2	380.65
05/05/2025	11:55:41.639	33		380.35
			33	380.35
			33	380.35
05/05/2025	11:55:29.662	10		380.30
			10	380.30
			5	380.30
			5	380.30
05/05/2025	11:54:52.819	3		380.35
			3	380.35
			3	380.35
05/05/2025	11:54:05.656	1		380.70
			1	380.70
			1	380.70
05/05/2025	11:53:48.725	1		380.70
			1	380.70
			1	380.70
05/05/2025	11:53:33.086	6		380.70
			6	380.70
			6	380.70
05/05/2025	11:53:26.457	140		380.45
			140	380.45
			140	380.45
05/05/2025	11:53:24.135	100		380.45
			100	380.45
			100	380.45
05/05/2025	11:53:06.393	10		380.55
			10	380.55
			10	380.55
05/05/2025	11:52:20.605	35		380.80
			10	380.80
			25	380.80
			35	380.80
05/05/2025	11:52:13.764	9		380.50
			9	380.50
			9	380.50
05/05/2025	11:52:10.508	1		380.80
			1	380.80
			1	380.80
05/05/2025	11:52:05.938	5		380.55
			5	380.55
			5	380.55
05/05/2025	11:52:02.776	10		380.55
			10	380.55
			10	380.55
05/05/2025	11:51:39.352	15		380.55
			15	380.55
			15	380.55
05/05/2025	11:51:09.941	2		380.75
			2	380.75
			2	380.75
05/05/2025	11:51:02.245	1		380.75
			1	380.75
			1	380.75
05/05/2025	11:49:52.798	4		380.25
			4	380.25
			4	380.25
05/05/2025	11:48:52.907	65		380.45
			65	380.45
			65	380.45
05/05/2025	11:48:10.356	35		380.40
			15	380.40
			35	380.40
			20	380.40
05/05/2025	11:47:56.324	40		380.15
			40	380.15
			40	380.15
05/05/2025	11:47:49.696	5		380.40
			5	380.40
			5	380.40
05/05/2025	11:47:43.645	5		380.45
			5	380.45
			5	380.45
05/05/2025	11:47:27.481	3		380.55
			3	380.55
			3	380.55
05/05/2025	11:46:44.126	1		380.20
			1	380.20
			1	380.20
05/05/2025	11:46:22.833	1		380.25
			1	380.25
			1	380.25
05/05/2025	11:44:51.468	20		380.30
			20	380.30
			20	380.30
05/05/2025	11:44:28.937	4		379.95
			4	379.95
			4	379.95
05/05/2025	11:44:26.307	4		379.95
			4	379.95
			4	379.95
05/05/2025	11:44:14.835	1		380.30
			1	380.30
			1	380.30
05/05/2025	11:44:14.751	3		380.00
			3	380.00
			3	380.00
05/05/2025	11:44:13.927	1		380.30
			1	380.30
			1	380.30
05/05/2025	11:41:11.212	14		380.00
			14	380.00
			14	380.00
05/05/2025	11:41:03.460	50		380.00
			50	380.00
			50	380.00
05/05/2025	11:40:47.115	1		380.00
			1	380.00
			1	380.00
05/05/2025	11:39:32.246	1		380.00
			1	380.00
			1	380.00
05/05/2025	11:39:20.824	5		379.60
			5	379.60
			5	379.60
05/05/2025	11:39:15.882	1		379.60
			1	379.60
			1	379.60
05/05/2025	11:38:55.361	17		380.00
			17	380.00
			2	380.00
			11	380.00
			4	380.00
05/05/2025	11:38:53.506	50		379.60
			50	379.60
			50	379.60
05/05/2025	11:38:29.698	31		379.55
			31	379.55
			31	379.55
05/05/2025	11:38:01.652	6		379.95
			6	379.95
			6	379.95
05/05/2025	11:37:14.053	11		379.95
			11	379.95
			11	379.95
05/05/2025	11:37:13.790	4		379.95
			4	379.95
			4	379.95
05/05/2025	11:37:07.591	10		379.95
			10	379.95
			10	379.95
05/05/2025	11:36:09.451	28		380.00
			20	380.00
			8	380.00
			28	380.00
05/05/2025	11:35:57.793	45		379.65
			45	379.65
			45	379.65
05/05/2025	11:35:22.348	13		380.00
			13	380.00
			13	380.00
05/05/2025	11:33:40.808	4		380.20
			4	380.20
			4	380.20
05/05/2025	11:33:31.835	30		379.90
			25	379.90
			5	379.90
			30	379.90
05/05/2025	11:33:07.962	2		380.20
			2	380.20
			2	380.20
05/05/2025	11:32:06.426	200		380.10
			200	380.10
			200	380.10
05/05/2025	11:31:55.077	25		379.85
			25	379.85
			25	379.85
05/05/2025	11:31:38.569	300		380.00
			300	380.00
			300	380.00
05/05/2025	11:31:31.365	1		379.80
			1	379.80
			1	379.80
05/05/2025	11:31:19.401	2 700		379.75
			1	379.75
			1	379.75
			2 699	379.75
			2 699	379.75
05/05/2025	11:30:26.513	300		379.85
			300	379.85
			300	379.85
05/05/2025	11:30:24.950	2		379.85
			2	379.85
			2	379.85
05/05/2025	11:29:42.448	1		380.10
			1	380.10
			1	380.10
05/05/2025	11:29:02.149	2		379.85
			2	379.85
			2	379.85
05/05/2025	11:28:30.768	20		379.90
			20	379.90
			20	379.90
05/05/2025	11:28:27.948	1		379.85
			1	379.85
			1	379.85
05/05/2025	11:28:01.354	3		380.05
			3	380.05
			3	380.05
05/05/2025	11:27:54.149	10		379.70
			10	379.70
			10	379.70
05/05/2025	11:27:36.111	1		380.05
			1	380.05
			1	380.05
05/05/2025	11:27:10.600	3		380.20
			3	380.20
			3	380.20
05/05/2025	11:27:06.216	7		380.20
			7	380.20
			7	380.20
05/05/2025	11:26:49.226	3		380.10
			3	380.10
			3	380.10
05/05/2025	11:26:33.119	4		379.75
			4	379.75
			4	379.75
05/05/2025	11:26:13.794	1		380.20
			1	380.20
			1	380.20
05/05/2025	11:26:08.360	1		380.20
			1	380.20
			1	380.20
05/05/2025	11:25:58.959	30		380.00
			25	380.00
			30	380.00
			5	380.00
05/05/2025	11:25:49.700	3		379.90
			3	379.90
			3	379.90
05/05/2025	11:23:59.103	1		380.30
			1	380.30
			1	380.30
05/05/2025	11:23:44.861	4		379.90
			4	379.90
			4	379.90
05/05/2025	11:23:21.822	2		380.10
			2	380.10
			2	380.10
05/05/2025	11:23:11.780	10		380.30
			10	380.30
			10	380.30
05/05/2025	11:22:49.712	1		380.00
			1	380.00
			1	380.00
05/05/2025	11:22:42.073	42		380.00
			42	380.00
			42	380.00
05/05/2025	11:21:56.047	10		380.30
			10	380.30
			10	380.30
05/05/2025	11:21:41.388	65		380.30
			65	380.30
			65	380.30
05/05/2025	11:21:30.194	37		380.00
			37	380.00
			37	380.00
05/05/2025	11:21:22.546	11		379.85
			11	379.85
			11	379.85
05/05/2025	11:20:38.219	3		379.85
			3	379.85
			3	379.85
05/05/2025	11:20:04.544	1		379.60
			1	379.60
			1	379.60
05/05/2025	11:19:49.607	10		379.55
			10	379.55
			10	379.55
05/05/2025	11:19:19.455	10		379.45
			10	379.45
			10	379.45
05/05/2025	11:19:16.683	300		379.40
			300	379.40
			300	379.40
05/05/2025	11:18:57.904	300		379.60
			300	379.60
			300	379.60
05/05/2025	11:18:56.925	65		379.60
			65	379.60
			65	379.60
05/05/2025	11:18:28.485	5		380.00
			5	380.00
			5	380.00
05/05/2025	11:18:14.558	2		379.80
			2	379.80
			2	379.80
05/05/2025	11:17:12.383	3		380.15
			3	380.15
			3	380.15
05/05/2025	11:16:56.903	7		379.90
			7	379.90
			7	379.90
05/05/2025	11:14:47.435	5		380.00
			5	380.00
			5	380.00
05/05/2025	11:13:36.558	7		379.60
			7	379.60
			7	379.60
05/05/2025	11:13:08.106	3		379.90
			3	379.90
			3	379.90
05/05/2025	11:12:29.606	9		380.05
			9	380.05
			9	380.05
05/05/2025	11:12:00.641	1		380.05
			1	380.05
			1	380.05
05/05/2025	11:11:42.142	100		380.05
			90	380.05
			100	380.05
			10	380.05
05/05/2025	11:11:29.766	30		380.05
			25	380.05
			30	380.05
			5	380.05
05/05/2025	11:10:49.537	8		379.75
			8	379.75
			8	379.75
05/05/2025	11:10:36.489	8		380.10
			8	380.10
			8	380.10
05/05/2025	11:10:34.376	30		379.95
			30	379.95
			30	379.95
05/05/2025	11:10:26.922	9		379.75
			9	379.75
			9	379.75
05/05/2025	11:10:13.382	9		379.85
			9	379.85
			9	379.85

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: 1 617.50
Ask: 1 618.50
Volume: 81 449
+3.59%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:32:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice