Tradegate Exchange

Microsoft Corp.

1066

655

403.20

Date	Time	Volume	Order Volume	Price
12/05/2025	10:18:32.952	3		403.20
			3	403.20
			3	403.20
12/05/2025	10:18:31.878	10		403.10
			10	403.10
			10	403.10
12/05/2025	10:18:18.467	6		403.25
			6	403.25
			6	403.25
12/05/2025	10:18:16.142	100		403.75
			100	403.75
			100	403.75
12/05/2025	10:17:13.970	1		403.05
			1	403.05
			1	403.05
12/05/2025	10:16:58.440	3		403.35
			3	403.35
			3	403.35
12/05/2025	10:16:39.527	5		403.05
			5	403.05
			5	403.05
12/05/2025	10:16:25.635	15		403.35
			15	403.35
			15	403.35
12/05/2025	10:16:07.737	12		403.35
			12	403.35
			12	403.35
12/05/2025	10:16:06.550	1		402.95
			1	402.95
			1	402.95
12/05/2025	10:16:01.395	2		402.95
			2	402.95
			2	402.95
12/05/2025	10:15:51.383	11		402.75
			11	402.75
			11	402.75
12/05/2025	10:15:42.547	13		403.35
			13	403.35
			13	403.35
12/05/2025	10:15:34.349	4		403.35
			4	403.35
			4	403.35
12/05/2025	10:15:03.643	50		403.35
			50	403.35
			50	403.35
12/05/2025	10:14:54.757	13		403.35
			13	403.35
			13	403.35
12/05/2025	10:14:48.071	7		403.35
			7	403.35
			7	403.35
12/05/2025	10:14:46.764	1		403.15
			1	403.15
			1	403.15
12/05/2025	10:14:46.266	50		403.15
			50	403.15
			50	403.15
12/05/2025	10:14:33.856	17		403.20
			17	403.20
			17	403.20
12/05/2025	10:14:22.389	300		403.35
			300	403.35
			300	403.35
12/05/2025	10:14:13.535	15		403.00
			15	403.00
			15	403.00
12/05/2025	10:14:11.946	3		403.00
			3	403.00
			3	403.00
12/05/2025	10:14:06.922	2		403.00
			2	403.00
			2	403.00
12/05/2025	10:13:49.927	50		402.80
			50	402.80
			50	402.80
12/05/2025	10:13:37.738	1		402.95
			1	402.95
			1	402.95
12/05/2025	10:13:25.889	9		403.30
			9	403.30
			9	403.30
12/05/2025	10:13:15.218	20		402.85
			20	402.85
			20	402.85
12/05/2025	10:12:50.486	4		403.15
			4	403.15
			4	403.15
12/05/2025	10:12:29.523	120		403.10
			120	403.10
			110	403.10
			10	403.10
12/05/2025	10:12:27.152	9		402.60
			9	402.60
			9	402.60
12/05/2025	10:12:22.331	15		403.15
			15	403.15
			15	403.15
12/05/2025	10:12:21.206	5		403.15
			5	403.15
			5	403.15
12/05/2025	10:12:17.204	50		403.15
			50	403.15
			50	403.15
12/05/2025	10:11:58.185	20		402.55
			20	402.55
			6	402.55
			14	402.55
12/05/2025	10:11:22.856	1		403.20
			1	403.20
			1	403.20
12/05/2025	10:11:22.223	2		402.75
			2	402.75
			2	402.75
12/05/2025	10:10:59.205	1		402.80
			1	402.80
			1	402.80
12/05/2025	10:10:53.504	20		402.80
			20	402.80
			20	402.80
12/05/2025	10:10:50.656	1		402.80
			1	402.80
			1	402.80
12/05/2025	10:10:47.387	70		403.30
			70	403.30
			70	403.30
12/05/2025	10:10:34.972	3		403.15
			3	403.15
			3	403.15
12/05/2025	10:09:50.648	2		402.70
			2	402.70
			1	402.70
			1	402.70
12/05/2025	10:09:30.445	50		402.70
			50	402.70
			50	402.70
12/05/2025	10:09:26.908	10		403.15
			10	403.15
			10	403.15
12/05/2025	10:09:16.656	25		403.15
			25	403.15
			25	403.15
12/05/2025	10:09:06.413	10		402.50
			10	402.50
			10	402.50
12/05/2025	10:08:44.333	37		402.75
			37	402.75
			37	402.75
12/05/2025	10:08:43.367	3		402.75
			3	402.75
			3	402.75
12/05/2025	10:08:38.713	10		402.25
			10	402.25
			10	402.25
12/05/2025	10:08:35.957	1		402.70
			1	402.70
			1	402.70
12/05/2025	10:08:26.029	10		402.75
			10	402.75
			10	402.75
12/05/2025	10:08:21.828	251		402.20
			251	402.20
			251	402.20
12/05/2025	10:08:18.041	50		402.70
			50	402.70
			50	402.70
12/05/2025	10:08:16.656	30		402.70
			30	402.70
			30	402.70
12/05/2025	10:08:15.541	38		402.75
			38	402.75
			38	402.75
12/05/2025	10:07:37.302	15		402.30
			15	402.30
			15	402.30
12/05/2025	10:06:59.928	15		402.70
			15	402.70
			15	402.70
12/05/2025	10:06:55.384	2		402.20
			2	402.20
			2	402.20
12/05/2025	10:06:48.860	25		402.15
			25	402.15
			25	402.15
12/05/2025	10:06:47.990	25		402.70
			25	402.70
			25	402.70
12/05/2025	10:06:47.882	75		402.50
			75	402.50
			75	402.50
12/05/2025	10:06:47.067	3		403.05
			3	403.05
			3	403.05
12/05/2025	10:06:36.207	1		403.05
			1	403.05
			1	403.05
12/05/2025	10:06:35.767	1		403.05
			1	403.05
			1	403.05
12/05/2025	10:06:29.144	16		402.50
			16	402.50
			16	402.50
12/05/2025	10:06:13.675	10		403.15
			10	403.15
			10	403.15
12/05/2025	10:06:12.192	10		402.70
			10	402.70
			10	402.70
12/05/2025	10:05:59.899	100		402.85
			100	402.85
			100	402.85
12/05/2025	10:05:46.718	13		403.10
			13	403.10
			13	403.10
12/05/2025	10:05:44.517	2		402.60
			2	402.60
			2	402.60
12/05/2025	10:05:29.277	9		402.55
			9	402.55
			8	402.55
			1	402.55
12/05/2025	10:05:24.857	10		402.55
			10	402.55
			10	402.55
12/05/2025	10:05:22.512	5		402.60
			5	402.60
			5	402.60
12/05/2025	10:05:02.515	1		402.65
			1	402.65
			1	402.65
12/05/2025	10:05:01.376	10		402.65
			10	402.65
			10	402.65
12/05/2025	10:04:43.198	2		402.65
			2	402.65
			2	402.65
12/05/2025	10:03:53.280	5		403.30
			5	403.30
			5	403.30
12/05/2025	10:03:50.092	4		403.30
			4	403.30
			4	403.30
12/05/2025	10:03:18.306	3		402.75
			3	402.75
			3	402.75
12/05/2025	10:02:43.182	2		403.75
			2	403.75
			2	403.75
12/05/2025	10:02:38.028	4		403.75
			4	403.75
			4	403.75
12/05/2025	10:02:37.285	2		403.30
			2	403.30
			2	403.30
12/05/2025	10:02:34.501	40		403.70
			40	403.70
			40	403.70
12/05/2025	10:02:34.307	4		403.25
			4	403.25
			4	403.25
12/05/2025	10:02:23.500	5		403.40
			5	403.40
			5	403.40
12/05/2025	10:02:20.699	14		403.00
			14	403.00
			14	403.00
12/05/2025	10:02:18.435	13		403.40
			13	403.40
			13	403.40
12/05/2025	10:02:09.385	1		403.40
			1	403.40
			1	403.40
12/05/2025	10:02:08.395	10		402.90
			10	402.90
			10	402.90
12/05/2025	10:02:04.538	25		403.00
			25	403.00
			25	403.00
12/05/2025	10:02:01.836	20		402.90
			20	402.90
			3	402.90
			17	402.90
12/05/2025	10:01:56.870	17		403.25
			6	403.25
			11	403.25
			17	403.25
12/05/2025	10:01:56.811	1		402.90
			1	402.90
			1	402.90
12/05/2025	10:01:56.783	2		403.00
			1	403.00
			1	403.00
			2	403.00
12/05/2025	10:00:43.964	20		402.95
			20	402.95
			20	402.95
12/05/2025	10:00:24.665	79		402.95
			79	402.95
			79	402.95
12/05/2025	10:00:24.483	427		402.95
			30	402.95
			20	402.95
			5	402.95
			10	402.95
			40	402.95
			300	402.95
			421	402.95
			1	402.95
			20	402.95
			7	402.95
12/05/2025	09:58:48.123	300		401.80
			300	401.80
			300	401.80
12/05/2025	09:58:21.393	4		401.35
			4	401.35
			4	401.35
12/05/2025	09:58:03.982	10		401.80
			10	401.80
			10	401.80
12/05/2025	09:58:00.022	300		401.35
			300	401.35
			300	401.35
12/05/2025	09:57:59.950	124		401.35
			124	401.35
			124	401.35
12/05/2025	09:57:56.695	85		401.35
			85	401.35
			85	401.35
12/05/2025	09:57:49.675	1		401.80
			1	401.80
			1	401.80
12/05/2025	09:57:35.918	39		401.25
			39	401.25
			39	401.25
12/05/2025	09:57:34.590	8		401.25
			8	401.25
			8	401.25
12/05/2025	09:57:32.136	75		401.80
			75	401.80
			75	401.80
12/05/2025	09:57:24.737	5		401.10
			5	401.10
			5	401.10
12/05/2025	09:57:24.471	5		401.60
			5	401.60
			5	401.60
12/05/2025	09:57:14.485	5		401.60
			5	401.60
			5	401.60
12/05/2025	09:57:06.848	2		401.60
			2	401.60
			2	401.60
12/05/2025	09:56:51.430	5		401.10
			5	401.10
			5	401.10
12/05/2025	09:56:49.081	2		401.80
			2	401.80
			2	401.80
12/05/2025	09:56:19.252	25		401.90
			25	401.90
			25	401.90
12/05/2025	09:56:01.022	4		401.30
			4	401.30
			4	401.30
12/05/2025	09:55:58.963	8		401.30
			8	401.30
			8	401.30
12/05/2025	09:55:56.933	25		401.30
			25	401.30
			25	401.30
12/05/2025	09:55:35.082	8		401.30
			8	401.30
			8	401.30
12/05/2025	09:55:35.023	40		401.30
			40	401.30
			40	401.30
12/05/2025	09:55:29.171	55		401.85
			55	401.85
			55	401.85
12/05/2025	09:55:11.383	20		402.15
			20	402.15
			20	402.15
12/05/2025	09:54:50.278	1		402.20
			1	402.20
			1	402.20
12/05/2025	09:54:38.206	11		401.70
			11	401.70
			11	401.70
12/05/2025	09:54:21.201	100		402.00
			100	402.00
			100	402.00
12/05/2025	09:54:13.360	24		402.25
			24	402.25
			24	402.25
12/05/2025	09:54:04.352	300		402.25
			300	402.25
			300	402.25
12/05/2025	09:53:58.511	50		402.25
			50	402.25
			30	402.25
			20	402.25
12/05/2025	09:53:28.253	20		401.95
			20	401.95
			20	401.95
12/05/2025	09:53:22.282	77		401.95
			77	401.95
			77	401.95
12/05/2025	09:53:20.560	55		401.95
			55	401.95
			55	401.95
12/05/2025	09:52:42.575	5		401.75
			5	401.75
			5	401.75
12/05/2025	09:52:35.489	1		402.25
			1	402.25
			1	402.25
12/05/2025	09:52:22.109	1		401.90
			1	401.90
			1	401.90
12/05/2025	09:52:15.516	9		401.65
			9	401.65
			9	401.65
12/05/2025	09:52:13.518	4		401.65
			4	401.65
			4	401.65
12/05/2025	09:51:59.108	12		402.05
			12	402.05
			12	402.05
12/05/2025	09:51:58.731	75		401.50
			75	401.50
			75	401.50
12/05/2025	09:51:36.602	7		401.50
			7	401.50
			7	401.50
12/05/2025	09:51:35.517	1		402.05
			1	402.05
			1	402.05
12/05/2025	09:51:32.612	30		401.50
			30	401.50
			30	401.50
12/05/2025	09:51:22.689	15		402.05
			15	402.05
			15	402.05
12/05/2025	09:51:20.138	5		402.05
			5	402.05
			5	402.05
12/05/2025	09:51:07.086	8		401.50
			8	401.50
			8	401.50
12/05/2025	09:51:05.109	4		401.50
			4	401.50
			4	401.50
12/05/2025	09:51:01.603	103		401.50
			103	401.50
			103	401.50
12/05/2025	09:50:58.719	1		401.50
			1	401.50
			1	401.50
12/05/2025	09:50:58.454	3		402.05
			3	402.05
			3	402.05
12/05/2025	09:50:58.380	2		402.05
			2	402.05
			2	402.05
12/05/2025	09:50:58.090	11		401.50
			11	401.50
			11	401.50
12/05/2025	09:50:55.628	10		401.50
			10	401.50
			10	401.50
12/05/2025	09:50:40.763	10		401.40
			10	401.40
			10	401.40
12/05/2025	09:50:38.745	8		402.10
			8	402.10
			8	402.10
12/05/2025	09:50:38.220	3		401.40
			3	401.40
			3	401.40
12/05/2025	09:50:38.106	15		401.40
			10	401.40
			2	401.40
			3	401.40
			15	401.40
12/05/2025	09:49:48.794	34		402.50
			34	402.50
			34	402.50
12/05/2025	09:49:27.336	5		402.25
			5	402.25
			5	402.25
12/05/2025	09:49:26.467	20		402.25
			20	402.25
			20	402.25
12/05/2025	09:49:16.114	1		402.15
			1	402.15
			1	402.15
12/05/2025	09:48:26.709	3		402.25
			3	402.25
			3	402.25
12/05/2025	09:48:19.500	3		402.25
			3	402.25
			3	402.25
12/05/2025	09:48:05.210	30		402.75
			30	402.75
			30	402.75
12/05/2025	09:48:03.533	15		402.85
			15	402.85
			15	402.85
12/05/2025	09:47:54.650	1		402.85
			1	402.85
			1	402.85
12/05/2025	09:47:53.842	1		402.85
			1	402.85
			1	402.85
12/05/2025	09:47:52.024	25		402.05
			25	402.05
			25	402.05
12/05/2025	09:47:44.041	10		402.05
			10	402.05
			10	402.05
12/05/2025	09:47:19.033	150		402.85
			150	402.85
			150	402.85
12/05/2025	09:47:09.488	19		402.55
			19	402.55
			19	402.55
12/05/2025	09:46:42.599	1		403.00
			1	403.00
			1	403.00
12/05/2025	09:46:28.703	2		402.80
			2	402.80
			2	402.80
12/05/2025	09:46:20.423	58		402.25
			58	402.25
			58	402.25
12/05/2025	09:46:19.977	5		402.80
			5	402.80
			5	402.80
12/05/2025	09:46:19.296	2		402.25
			2	402.25
			2	402.25
12/05/2025	09:46:11.552	23		402.25
			23	402.25
			23	402.25
12/05/2025	09:46:02.943	6		402.75
			6	402.75
			6	402.75
12/05/2025	09:46:02.561	8		402.75
			8	402.75
			8	402.75
12/05/2025	09:46:02.240	1		402.25
			1	402.25
			1	402.25
12/05/2025	09:45:55.161	12		402.25
			12	402.25
			12	402.25
12/05/2025	09:45:51.570	30		402.25
			30	402.25
			30	402.25
12/05/2025	09:45:46.769	3		402.25
			3	402.25
			3	402.25
12/05/2025	09:45:39.302	1		402.75
			1	402.75
			1	402.75
12/05/2025	09:45:34.014	25		402.75
			25	402.75
			25	402.75
12/05/2025	09:45:24.608	21		402.90
			21	402.90
			21	402.90
12/05/2025	09:45:23.584	4		402.25
			4	402.25
			4	402.25
12/05/2025	09:45:01.804	50		402.25
			50	402.25
			50	402.25
12/05/2025	09:45:01.539	103		402.90
			103	402.90
			103	402.90
12/05/2025	09:45:00.765	8		402.25
			8	402.25
			8	402.25
12/05/2025	09:44:57.909	14		402.25
			14	402.25
			14	402.25
12/05/2025	09:44:39.542	200		402.85
			200	402.85
			200	402.85
12/05/2025	09:44:32.157	300		402.70
			300	402.70
			300	402.70
12/05/2025	09:44:25.668	5		402.00
			5	402.00
			5	402.00
12/05/2025	09:44:23.439	15		402.60
			15	402.60
			15	402.60
12/05/2025	09:44:04.339	15		402.00
			15	402.00
			5	402.00
			10	402.00
12/05/2025	09:43:56.772	1		402.00
			1	402.00
			1	402.00
12/05/2025	09:43:49.044	18		402.70
			18	402.70
			18	402.70
12/05/2025	09:43:35.137	3		402.70
			3	402.70
			1	402.70
			2	402.70
12/05/2025	09:43:32.286	5		402.00
			5	402.00
			5	402.00
12/05/2025	09:42:54.113	10		402.90
			10	402.90
			10	402.90
12/05/2025	09:42:47.112	75		402.15
			75	402.15
			75	402.15
12/05/2025	09:42:38.462	1		402.95
			1	402.95
			1	402.95
12/05/2025	09:42:13.253	5		403.45
			5	403.45
			5	403.45
12/05/2025	09:42:01.300	27		402.80
			27	402.80
			27	402.80
12/05/2025	09:41:44.880	1		403.30
			1	403.30
			1	403.30
12/05/2025	09:41:33.675	2		403.40
			2	403.40
			2	403.40
12/05/2025	09:41:23.906	10		403.35
			10	403.35
			10	403.35
12/05/2025	09:41:11.173	12		403.35
			12	403.35
			9	403.35
			3	403.35
12/05/2025	09:40:33.491	5		402.60
			5	402.60
			5	402.60
12/05/2025	09:40:18.743	25		403.20
			15	403.20
			25	403.20
			10	403.20
12/05/2025	09:40:12.982	10		402.25
			10	402.25
			10	402.25
12/05/2025	09:40:07.282	300		402.70
			300	402.70
			300	402.70
12/05/2025	09:40:00.157	100		402.60
			24	402.60
			50	402.60
			8	402.60
			10	402.60
			100	402.60
			3	402.60
			5	402.60
12/05/2025	09:39:30.364	2 261		402.50
			100	402.50
			350	402.50
			250	402.50
			10	402.50
			1 797	402.50
			2 000	402.50
			1	402.50
			5	402.50
			9	402.50
12/05/2025	09:38:24.111	300		402.95
			300	402.95
			300	402.95
12/05/2025	09:38:24.049	20		402.95
			13	402.95
			20	402.95
			7	402.95
12/05/2025	09:38:22.465	8		403.20
			8	403.20
			8	403.20
12/05/2025	09:38:15.409	5		403.20
			5	403.20
			5	403.20
12/05/2025	09:38:15.336	2		403.20
			2	403.20
			2	403.20
12/05/2025	09:38:06.011	15		403.70
			15	403.70
			15	403.70
12/05/2025	09:37:40.076	2		403.70
			2	403.70
			2	403.70
12/05/2025	09:37:30.694	10		403.50
			10	403.50
			10	403.50
12/05/2025	09:37:24.119	651		404.00
			20	404.00
			6	404.00
			500	404.00
			125	404.00
			17	404.00
			10	404.00
			10	404.00
			13	404.00
			10	404.00
			591	404.00
12/05/2025	09:36:08.076	300		403.45
			300	403.45
			300	403.45
12/05/2025	09:35:56.084	8		403.45
			8	403.45
			8	403.45
12/05/2025	09:35:53.657	1		404.00
			1	404.00
			1	404.00
12/05/2025	09:35:47.362	100		403.45
			100	403.45
			100	403.45
12/05/2025	09:35:43.217	9		403.95
			9	403.95
			9	403.95
12/05/2025	09:35:21.857	7		403.95
			7	403.95
			7	403.95
12/05/2025	09:35:18.756	2		403.50
			2	403.50
			2	403.50
12/05/2025	09:35:11.045	7		403.50
			7	403.50
			7	403.50
12/05/2025	09:35:05.041	50		403.95
			50	403.95
			50	403.95
12/05/2025	09:35:00.222	13		403.95
			13	403.95
			13	403.95
12/05/2025	09:34:58.957	15		403.95
			15	403.95
			15	403.95
12/05/2025	09:34:56.144	10		403.50
			10	403.50
			10	403.50
12/05/2025	09:34:54.987	1		403.45
			1	403.45
			1	403.45
12/05/2025	09:34:52.442	5		403.45
			5	403.45
			5	403.45
12/05/2025	09:34:46.607	146		403.50
			146	403.50
			136	403.50
			10	403.50
12/05/2025	09:34:38.008	10		403.95
			10	403.95
			10	403.95
12/05/2025	09:34:32.581	3		403.50
			3	403.50
			3	403.50
12/05/2025	09:34:15.229	5		403.45
			5	403.45
			5	403.45
12/05/2025	09:34:13.910	20		403.95
			20	403.95
			20	403.95
12/05/2025	09:33:59.427	1		403.95
			1	403.95
			1	403.95
12/05/2025	09:33:57.467	4		403.95
			4	403.95
			4	403.95
12/05/2025	09:33:52.394	25		403.95
			25	403.95
			25	403.95
12/05/2025	09:33:45.649	16		403.45
			16	403.45
			16	403.45
12/05/2025	09:33:28.445	15		403.90
			15	403.90
			15	403.90
12/05/2025	09:33:27.629	99		403.90
			99	403.90
			99	403.90
12/05/2025	09:33:23.984	107		404.00
			100	404.00
			5	404.00
			4	404.00
			2	404.00
			2	404.00
			10	404.00
			27	404.00
			44	404.00
			7	404.00
			1	404.00
			5	404.00
			7	404.00
12/05/2025	09:31:56.265	300		403.65
			300	403.65
			300	403.65
12/05/2025	09:31:50.493	1		403.25
			1	403.25
			1	403.25
12/05/2025	09:31:47.346	25		403.90
			25	403.90
			25	403.90
12/05/2025	09:31:47.257	23		403.25
			5	403.25
			10	403.25
			3	403.25
			18	403.25
			10	403.25
12/05/2025	09:30:46.937	300		403.90
			300	403.90
			300	403.90
12/05/2025	09:30:41.133	10		403.70
			10	403.70
			10	403.70
12/05/2025	09:30:24.174	10		404.35
			10	404.35
			10	404.35
12/05/2025	09:30:07.259	3		404.35
			3	404.35
			3	404.35
12/05/2025	09:29:46.007	91		404.20
			91	404.20
			91	404.20
12/05/2025	09:28:59.646	8		403.80
			8	403.80
			8	403.80
12/05/2025	09:28:57.563	10		404.45
			10	404.45
			10	404.45
12/05/2025	09:28:53.986	60		404.45
			60	404.45
			60	404.45
12/05/2025	09:28:33.345	10		404.60
			10	404.60
			10	404.60
12/05/2025	09:28:30.131	7		403.95
			7	403.95
			7	403.95
12/05/2025	09:28:10.698	62		404.55
			62	404.55
			62	404.55
12/05/2025	09:28:07.320	31		403.90
			31	403.90
			31	403.90
12/05/2025	09:28:01.976	80		404.55
			80	404.55
			80	404.55
12/05/2025	09:27:55.452	5		404.55
			5	404.55
			5	404.55
12/05/2025	09:27:52.896	64		404.55
			64	404.55
			1	404.55
			63	404.55
12/05/2025	09:27:30.182	1		403.85
			1	403.85
			1	403.85
12/05/2025	09:27:09.020	2		403.15
			2	403.15
			2	403.15
12/05/2025	09:27:05.034	2		403.60
			2	403.60
			2	403.60
12/05/2025	09:26:57.629	150		403.85
			150	403.85
			150	403.85
12/05/2025	09:26:53.034	1		403.80
			1	403.80
			1	403.80
12/05/2025	09:26:46.870	87		403.65
			37	403.65
			87	403.65
			50	403.65
12/05/2025	09:26:44.616	11		404.05
			11	404.05
			11	404.05
12/05/2025	09:26:40.694	61		404.05
			61	404.05
			61	404.05
12/05/2025	09:26:38.460	16		403.65
			1	403.65
			16	403.65
			12	403.65
			3	403.65
12/05/2025	09:26:33.150	2		404.25
			2	404.25
			2	404.25
12/05/2025	09:26:32.778	1		403.65
			1	403.65
			1	403.65
12/05/2025	09:26:16.008	50		404.40
			50	404.40
			50	404.40
12/05/2025	09:26:10.534	25		404.45
			25	404.45
			25	404.45
12/05/2025	09:26:07.334	1		404.55
			1	404.55
			1	404.55
12/05/2025	09:26:06.352	12		404.55
			12	404.55
			12	404.55
12/05/2025	09:26:04.657	50		404.50
			50	404.50
			50	404.50
12/05/2025	09:25:58.839	18		404.50
			18	404.50
			18	404.50
12/05/2025	09:25:57.628	61		404.40
			61	404.40
			61	404.40
12/05/2025	09:25:53.984	3		404.40
			3	404.40
			3	404.40
12/05/2025	09:25:49.458	9		404.40
			9	404.40
			9	404.40
12/05/2025	09:25:41.977	1		404.40
			1	404.40
			1	404.40
12/05/2025	09:25:36.906	70		404.50
			16	404.50
			70	404.50
			54	404.50
12/05/2025	09:25:35.733	12		404.50
			12	404.50
			12	404.50
12/05/2025	09:25:20.663	1		404.50
			1	404.50
			1	404.50
12/05/2025	09:25:11.821	40		404.35
			40	404.35
			40	404.35
12/05/2025	09:25:04.245	8		403.80
			8	403.80
			8	403.80
12/05/2025	09:25:03.463	5		404.35
			5	404.35
			5	404.35
12/05/2025	09:25:03.267	20		404.35
			20	404.35
			20	404.35
12/05/2025	09:24:59.464	5		404.35
			5	404.35
			5	404.35
12/05/2025	09:24:54.509	61		404.35
			61	404.35
			61	404.35
12/05/2025	09:24:43.510	1		404.35
			1	404.35
			1	404.35
12/05/2025	09:24:37.975	100		404.50
			20	404.50
			80	404.50
			100	404.50
12/05/2025	09:24:33.199	6		404.60
			6	404.60
			3	404.60
			3	404.60
12/05/2025	09:24:24.277	3 073		404.00
			3	404.00
			264	404.00
			6	404.00
			1	404.00
			2 948	404.00
			2 480	404.00
			50	404.00
			22	404.00
			5	404.00
			1	404.00
			200	404.00
			50	404.00
			20	404.00
			15	404.00
			1	404.00
			1	404.00
			75	404.00
			4	404.00
12/05/2025	09:23:07.572	188		403.95
			188	403.95
			188	403.95
12/05/2025	09:22:57.441	338		403.55
			1	403.55
			2	403.55
			25	403.55
			100	403.55
			2	403.55
			75	403.55
			4	403.55
			122	403.55
			300	403.55
			10	403.55
			15	403.55
			20	403.55
12/05/2025	09:21:57.568	417		403.95
			200	403.95
			188	403.95
			1	403.95
			25	403.95
			1	403.95
			2	403.95
			341	403.95
			1	403.95
			75	403.95

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: 1 584.00
Ask: 0.00
Volume: 85 213
-6.60%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:19:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice