Tradegate Exchange

Microsoft Corp.

289

266

404.05

Date	Time	Volume	Order Volume	Price
16/05/2025	10:56:36.469	12		404.05
			12	404.05
			12	404.05
16/05/2025	10:54:58.854	15		404.15
			15	404.15
			15	404.15
16/05/2025	10:52:50.569	3		404.35
			3	404.35
			3	404.35
16/05/2025	10:52:37.901	14		404.10
			14	404.10
			14	404.10
16/05/2025	10:50:42.209	12		403.85
			12	403.85
			12	403.85
16/05/2025	10:50:23.122	50		403.75
			50	403.75
			50	403.75
16/05/2025	10:50:01.720	3		403.75
			3	403.75
			3	403.75
16/05/2025	10:48:25.527	3		404.10
			3	404.10
			3	404.10
16/05/2025	10:48:12.756	1		404.10
			1	404.10
			1	404.10
16/05/2025	10:46:53.965	25		403.70
			25	403.70
			25	403.70
16/05/2025	10:46:36.988	25		404.15
			25	404.15
			25	404.15
16/05/2025	10:46:26.801	7		403.70
			7	403.70
			7	403.70
16/05/2025	10:45:46.382	4		403.70
			4	403.70
			4	403.70
16/05/2025	10:44:50.379	300		403.95
			300	403.95
			300	403.95
16/05/2025	10:44:47.316	94		403.95
			94	403.95
			94	403.95
16/05/2025	10:43:43.520	25		403.90
			25	403.90
			25	403.90
16/05/2025	10:43:00.026	10		403.95
			10	403.95
			10	403.95
16/05/2025	10:41:30.345	1		404.35
			1	404.35
			1	404.35
16/05/2025	10:40:46.645	10		404.00
			10	404.00
			10	404.00
16/05/2025	10:40:12.353	2		404.30
			2	404.30
			2	404.30
16/05/2025	10:38:13.939	50		404.15
			50	404.15
			50	404.15
16/05/2025	10:38:12.003	8		404.50
			8	404.50
			8	404.50
16/05/2025	10:38:02.595	4		404.30
			4	404.30
			4	404.30
16/05/2025	10:37:28.311	10		404.65
			10	404.65
			10	404.65
16/05/2025	10:36:56.282	60		404.30
			60	404.30
			60	404.30
16/05/2025	10:35:39.190	20		404.30
			20	404.30
			20	404.30
16/05/2025	10:34:56.397	1		404.60
			1	404.60
			1	404.60
16/05/2025	10:33:49.801	2		404.35
			2	404.35
			2	404.35
16/05/2025	10:33:47.350	3		404.70
			3	404.70
			3	404.70
16/05/2025	10:32:49.247	6		404.35
			6	404.35
			6	404.35
16/05/2025	10:32:42.422	17		404.55
			17	404.55
			17	404.55
16/05/2025	10:32:20.105	10		404.20
			10	404.20
			10	404.20
16/05/2025	10:31:25.017	15		404.45
			15	404.45
			15	404.45
16/05/2025	10:31:01.393	9		404.45
			9	404.45
			9	404.45
16/05/2025	10:30:20.125	7		404.55
			7	404.55
			7	404.55
16/05/2025	10:29:47.433	2		404.45
			2	404.45
			2	404.45
16/05/2025	10:29:21.250	7		404.45
			7	404.45
			7	404.45
16/05/2025	10:29:05.791	45		404.45
			45	404.45
			45	404.45
16/05/2025	10:28:38.774	210		404.60
			210	404.60
			210	404.60
16/05/2025	10:26:01.412	130		404.50
			130	404.50
			130	404.50
16/05/2025	10:25:49.555	10		404.50
			10	404.50
			10	404.50
16/05/2025	10:25:18.671	20		404.40
			20	404.40
			20	404.40
16/05/2025	10:23:55.333	10		404.60
			10	404.60
			10	404.60
16/05/2025	10:23:33.970	2		404.40
			2	404.40
			2	404.40
16/05/2025	10:22:37.518	5		404.65
			5	404.65
			5	404.65
16/05/2025	10:22:03.692	27		404.35
			27	404.35
			27	404.35
16/05/2025	10:21:07.824	25		404.55
			25	404.55
			25	404.55
16/05/2025	10:21:04.641	11		404.55
			11	404.55
			11	404.55
16/05/2025	10:20:09.062	15		404.85
			15	404.85
			15	404.85
16/05/2025	10:20:03.712	9		404.55
			9	404.55
			9	404.55
16/05/2025	10:19:45.475	1		404.85
			1	404.85
			1	404.85
16/05/2025	10:19:28.370	4		404.55
			4	404.55
			4	404.55
16/05/2025	10:17:34.456	18		404.85
			18	404.85
			18	404.85
16/05/2025	10:16:59.448	10		404.85
			10	404.85
			10	404.85
16/05/2025	10:16:58.381	10		404.85
			10	404.85
			10	404.85
16/05/2025	10:16:22.378	12		404.55
			12	404.55
			12	404.55
16/05/2025	10:15:18.323	1		404.95
			1	404.95
			1	404.95
16/05/2025	10:14:39.905	57		404.95
			57	404.95
			57	404.95
16/05/2025	10:14:29.772	1		404.80
			1	404.80
			1	404.80
16/05/2025	10:14:23.454	25		404.65
			25	404.65
			25	404.65
16/05/2025	10:14:07.631	4		404.75
			4	404.75
			4	404.75
16/05/2025	10:13:32.947	3		404.50
			3	404.50
			3	404.50
16/05/2025	10:12:06.659	17		404.70
			17	404.70
			17	404.70
16/05/2025	10:11:49.549	1		404.70
			1	404.70
			1	404.70
16/05/2025	10:11:43.517	30		404.45
			30	404.45
			30	404.45
16/05/2025	10:11:36.115	3		404.45
			3	404.45
			3	404.45
16/05/2025	10:11:21.845	4		404.75
			4	404.75
			4	404.75
16/05/2025	10:11:04.285	1		404.70
			1	404.70
			1	404.70
16/05/2025	10:11:04.198	30		404.45
			30	404.45
			30	404.45
16/05/2025	10:10:48.530	10		404.65
			10	404.65
			10	404.65
16/05/2025	10:10:28.880	125		404.70
			125	404.70
			125	404.70
16/05/2025	10:10:03.770	40		404.70
			40	404.70
			40	404.70
16/05/2025	10:09:53.347	1		404.45
			1	404.45
			1	404.45
16/05/2025	10:08:58.686	10		404.45
			10	404.45
			10	404.45
16/05/2025	10:07:50.191	20		404.45
			20	404.45
			20	404.45
16/05/2025	10:07:48.878	4		404.45
			4	404.45
			4	404.45
16/05/2025	10:07:18.873	28		404.40
			28	404.40
			28	404.40
16/05/2025	10:07:18.739	13		404.40
			13	404.40
			13	404.40
16/05/2025	10:06:36.285	75		404.45
			75	404.45
			75	404.45
16/05/2025	10:05:56.618	300		404.45
			300	404.45
			300	404.45
16/05/2025	10:05:29.536	60		404.20
			60	404.20
			60	404.20
16/05/2025	10:05:18.487	26		404.40
			26	404.40
			26	404.40
16/05/2025	10:03:28.470	4		404.50
			4	404.50
			4	404.50
16/05/2025	10:03:10.945	34		404.25
			34	404.25
			34	404.25
16/05/2025	10:02:50.097	3		404.25
			3	404.25
			3	404.25
16/05/2025	10:02:34.233	28		404.30
			28	404.30
			28	404.30
16/05/2025	10:02:20.509	3		404.30
			3	404.30
			3	404.30
16/05/2025	10:02:07.626	1		404.45
			1	404.45
			1	404.45
16/05/2025	10:01:39.420	5		404.30
			5	404.30
			5	404.30
16/05/2025	10:01:10.970	23		403.85
			23	403.85
			23	403.85
16/05/2025	09:58:05.342	1		404.65
			1	404.65
			1	404.65
16/05/2025	09:57:58.271	6		404.90
			6	404.90
			6	404.90
16/05/2025	09:57:10.574	3		404.65
			3	404.65
			3	404.65
16/05/2025	09:57:03.160	15		404.70
			15	404.70
			15	404.70
16/05/2025	09:56:57.893	12		404.90
			12	404.90
			12	404.90
16/05/2025	09:56:39.017	12		404.90
			12	404.90
			12	404.90
16/05/2025	09:55:34.700	7		404.45
			7	404.45
			7	404.45
16/05/2025	09:55:26.647	20		404.45
			20	404.45
			20	404.45
16/05/2025	09:55:21.191	50		404.45
			50	404.45
			50	404.45
16/05/2025	09:55:09.828	11		404.40
			11	404.40
			11	404.40
16/05/2025	09:55:04.450	4		404.30
			4	404.30
			4	404.30
16/05/2025	09:54:45.551	20		404.25
			20	404.25
			20	404.25
16/05/2025	09:54:24.491	124		404.25
			124	404.25
			124	404.25
16/05/2025	09:52:27.553	5		404.10
			5	404.10
			5	404.10
16/05/2025	09:52:19.360	2		404.10
			2	404.10
			2	404.10
16/05/2025	09:51:40.930	5		404.10
			5	404.10
			5	404.10
16/05/2025	09:51:30.946	1		404.25
			1	404.25
			1	404.25
16/05/2025	09:51:18.712	88		404.10
			88	404.10
			88	404.10
16/05/2025	09:51:06.989	3		404.10
			3	404.10
			3	404.10
16/05/2025	09:51:00.487	1		404.10
			1	404.10
			1	404.10
16/05/2025	09:50:58.792	4		404.25
			4	404.25
			4	404.25
16/05/2025	09:49:00.538	30		404.10
			30	404.10
			30	404.10
16/05/2025	09:48:22.376	30		404.10
			30	404.10
			30	404.10
16/05/2025	09:47:45.828	20		404.25
			20	404.25
			20	404.25
16/05/2025	09:47:29.479	1		404.25
			1	404.25
			1	404.25
16/05/2025	09:46:18.179	10		403.95
			10	403.95
			10	403.95
16/05/2025	09:45:53.358	30		403.90
			30	403.90
			30	403.90
16/05/2025	09:44:44.070	5		403.85
			5	403.85
			5	403.85
16/05/2025	09:42:36.675	12		404.15
			12	404.15
			12	404.15
16/05/2025	09:42:01.547	20		404.25
			20	404.25
			20	404.25
16/05/2025	09:41:11.174	24		403.90
			24	403.90
			24	403.90
16/05/2025	09:39:41.229	5		403.70
			5	403.70
			5	403.70
16/05/2025	09:39:25.214	4		403.70
			4	403.70
			4	403.70
16/05/2025	09:37:54.199	28		404.00
			28	404.00
			28	404.00
16/05/2025	09:37:44.640	5		403.95
			5	403.95
			5	403.95
16/05/2025	09:37:31.699	2		403.95
			2	403.95
			2	403.95
16/05/2025	09:37:28.139	10		403.90
			10	403.90
			10	403.90
16/05/2025	09:36:20.936	4		403.90
			4	403.90
			4	403.90
16/05/2025	09:35:30.550	2		404.15
			2	404.15
			2	404.15
16/05/2025	09:35:16.605	1		404.05
			1	404.05
			1	404.05
16/05/2025	09:34:31.726	20		404.30
			20	404.30
			20	404.30
16/05/2025	09:34:20.386	149		404.30
			149	404.30
			149	404.30
16/05/2025	09:33:54.356	25		404.30
			25	404.30
			25	404.30
16/05/2025	09:30:37.266	1		403.95
			1	403.95
			1	403.95
16/05/2025	09:30:05.150	29		403.95
			29	403.95
			29	403.95
16/05/2025	09:29:22.251	31		403.95
			31	403.95
			31	403.95
16/05/2025	09:28:39.201	20		403.90
			20	403.90
			20	403.90
16/05/2025	09:27:08.006	4		403.60
			4	403.60
			4	403.60
16/05/2025	09:27:06.030	1		403.80
			1	403.80
			1	403.80
16/05/2025	09:26:55.494	11		403.60
			11	403.60
			11	403.60
16/05/2025	09:26:52.481	1		403.60
			1	403.60
			1	403.60
16/05/2025	09:26:43.962	20		403.80
			20	403.80
			20	403.80
16/05/2025	09:26:26.790	1		403.80
			1	403.80
			1	403.80
16/05/2025	09:25:56.549	2		403.70
			2	403.70
			2	403.70
16/05/2025	09:24:36.587	3		403.75
			3	403.75
			3	403.75
16/05/2025	09:24:00.978	1		403.80
			1	403.80
			1	403.80
16/05/2025	09:23:35.014	3		403.80
			3	403.80
			3	403.80
16/05/2025	09:22:22.525	1		403.80
			1	403.80
			1	403.80
16/05/2025	09:21:20.383	23		403.55
			23	403.55
			23	403.55
16/05/2025	09:21:06.999	29		403.55
			29	403.55
			29	403.55
16/05/2025	09:20:58.221	3		403.55
			3	403.55
			3	403.55
16/05/2025	09:18:45.076	149		403.75
			149	403.75
			149	403.75
16/05/2025	09:17:42.653	10		403.45
			10	403.45
			10	403.45
16/05/2025	09:17:05.692	1		403.50
			1	403.50
			1	403.50
16/05/2025	09:15:30.595	7		403.20
			7	403.20
			7	403.20
16/05/2025	09:14:14.969	25		403.35
			25	403.35
			25	403.35
16/05/2025	09:13:08.532	1		403.10
			1	403.10
			1	403.10
16/05/2025	09:12:43.350	100		403.20
			100	403.20
			100	403.20
16/05/2025	09:11:41.121	30		403.00
			30	403.00
			30	403.00
16/05/2025	09:09:45.740	12		402.95
			12	402.95
			12	402.95
16/05/2025	09:09:40.810	30		402.95
			30	402.95
			30	402.95
16/05/2025	09:08:45.239	4		403.35
			4	403.35
			4	403.35
16/05/2025	09:08:26.523	33		403.35
			33	403.35
			33	403.35
16/05/2025	09:07:43.938	5		402.95
			5	402.95
			5	402.95
16/05/2025	09:07:29.765	1		403.35
			1	403.35
			1	403.35
16/05/2025	09:06:43.387	1		403.35
			1	403.35
			1	403.35
16/05/2025	09:05:33.736	10		402.85
			10	402.85
			10	402.85
16/05/2025	09:05:09.571	16		402.90
			15	402.90
			1	402.90
			16	402.90
16/05/2025	09:05:04.645	125		402.85
			125	402.85
			125	402.85
16/05/2025	09:05:03.262	125		402.85
			125	402.85
			125	402.85
16/05/2025	09:04:31.870	125		402.85
			125	402.85
			125	402.85
16/05/2025	09:04:14.898	1		402.65
			1	402.65
			1	402.65
16/05/2025	09:04:09.457	49		402.85
			49	402.85
			49	402.85
16/05/2025	09:02:44.124	200		402.65
			200	402.65
			200	402.65
16/05/2025	09:02:14.423	1		402.65
			1	402.65
			1	402.65
16/05/2025	08:59:27.319	10		402.75
			10	402.75
			10	402.75
16/05/2025	08:58:38.299	3		402.85
			3	402.85
			3	402.85
16/05/2025	08:58:29.619	3		402.75
			3	402.75
			3	402.75
16/05/2025	08:58:28.468	13		402.85
			13	402.85
			13	402.85
16/05/2025	08:58:07.034	5		402.75
			5	402.75
			5	402.75
16/05/2025	08:57:49.803	1		402.85
			1	402.85
			1	402.85
16/05/2025	08:57:17.065	6		402.75
			6	402.75
			6	402.75
16/05/2025	08:57:03.126	5		402.75
			5	402.75
			5	402.75
16/05/2025	08:56:04.146	9		402.80
			9	402.80
			9	402.80
16/05/2025	08:54:37.557	1		402.75
			1	402.75
			1	402.75
16/05/2025	08:54:09.564	1		402.85
			1	402.85
			1	402.85
16/05/2025	08:53:29.993	1		402.75
			1	402.75
			1	402.75
16/05/2025	08:52:44.141	5		402.75
			5	402.75
			5	402.75
16/05/2025	08:51:12.205	7		402.75
			7	402.75
			7	402.75
16/05/2025	08:50:01.269	1		402.85
			1	402.85
			1	402.85
16/05/2025	08:49:54.656	100		402.85
			100	402.85
			100	402.85
16/05/2025	08:49:19.531	1		402.85
			1	402.85
			1	402.85
16/05/2025	08:48:22.001	1		402.75
			1	402.75
			1	402.75
16/05/2025	08:47:27.794	6		402.85
			6	402.85
			6	402.85
16/05/2025	08:47:13.900	3		402.75
			3	402.75
			3	402.75
16/05/2025	08:46:57.501	1		402.85
			1	402.85
			1	402.85
16/05/2025	08:45:12.012	14		402.80
			14	402.80
			14	402.80
16/05/2025	08:44:59.428	10		402.75
			10	402.75
			10	402.75
16/05/2025	08:43:56.693	10		402.75
			10	402.75
			10	402.75
16/05/2025	08:43:00.453	4		402.65
			4	402.65
			4	402.65
16/05/2025	08:41:49.574	1		402.65
			1	402.65
			1	402.65
16/05/2025	08:35:08.204	1		402.65
			1	402.65
			1	402.65
16/05/2025	08:33:51.681	15		402.65
			15	402.65
			15	402.65
16/05/2025	08:33:45.161	2		402.65
			2	402.65
			2	402.65
16/05/2025	08:30:14.057	40		403.25
			40	403.25
			40	403.25
16/05/2025	08:30:00.191	20		403.25
			20	403.25
			20	403.25
16/05/2025	08:29:39.160	8		402.75
			8	402.75
			8	402.75
16/05/2025	08:27:35.527	3		402.75
			3	402.75
			3	402.75
16/05/2025	08:26:03.984	60		403.00
			60	403.00
			60	403.00
16/05/2025	08:25:53.896	302		403.15
			56	403.15
			302	403.15
			205	403.15
			41	403.15
16/05/2025	08:25:30.254	250		403.20
			250	403.20
			250	403.20
16/05/2025	08:25:20.166	124		403.25
			124	403.25
			124	403.25
16/05/2025	08:25:16.506	80		403.25
			80	403.25
			80	403.25
16/05/2025	08:24:20.593	250		403.20
			250	403.20
			250	403.20
16/05/2025	08:24:15.672	10		403.20
			10	403.20
			10	403.20
16/05/2025	08:23:05.620	6		403.25
			6	403.25
			6	403.25
16/05/2025	08:23:03.563	2		403.25
			2	403.25
			2	403.25
16/05/2025	08:21:41.511	5		403.25
			5	403.25
			5	403.25
16/05/2025	08:21:40.360	2		403.20
			2	403.20
			2	403.20
16/05/2025	08:21:03.998	3		403.20
			3	403.20
			3	403.20
16/05/2025	08:20:17.185	33		403.20
			33	403.20
			33	403.20
16/05/2025	08:19:20.158	124		403.25
			124	403.25
			124	403.25
16/05/2025	08:19:18.453	11		403.25
			11	403.25
			11	403.25
16/05/2025	08:18:30.417	6		403.25
			6	403.25
			6	403.25
16/05/2025	08:17:57.312	5		403.20
			5	403.20
			5	403.20
16/05/2025	08:17:08.515	1		403.25
			1	403.25
			1	403.25
16/05/2025	08:16:17.910	1		403.25
			1	403.25
			1	403.25
16/05/2025	08:15:36.584	1		403.25
			1	403.25
			1	403.25
16/05/2025	08:15:13.430	1		403.35
			1	403.35
			1	403.35
16/05/2025	08:13:48.138	7		403.20
			7	403.20
			7	403.20
16/05/2025	08:13:26.177	19		403.35
			19	403.35
			19	403.35
16/05/2025	08:13:25.500	1		403.20
			1	403.20
			1	403.20
16/05/2025	08:13:19.427	13		403.20
			13	403.20
			13	403.20
16/05/2025	08:12:59.375	20		403.45
			20	403.45
			20	403.45
16/05/2025	08:07:09.637	5		402.75
			5	402.75
			5	402.75
16/05/2025	08:06:18.346	3		402.75
			3	402.75
			3	402.75
16/05/2025	08:05:57.125	20		403.10
			20	403.10
			20	403.10
16/05/2025	08:05:47.953	1		404.00
			1	404.00
			1	404.00
16/05/2025	08:05:38.601	1		404.00
			1	404.00
			1	404.00
16/05/2025	08:03:41.684	7		403.00
			7	403.00
			7	403.00
16/05/2025	08:02:35.163	15		402.75
			15	402.75
			15	402.75
16/05/2025	08:02:35.105	3		402.75
			3	402.75
			3	402.75
16/05/2025	08:01:19.552	1		404.00
			1	404.00
			1	404.00
16/05/2025	08:00:57.967	15		403.30
			15	403.30
			15	403.30
16/05/2025	08:00:48.664	40		403.75
			4	403.75
			3	403.75
			33	403.75
			40	403.75
16/05/2025	08:00:16.088	124		403.80
			124	403.80
			124	403.80
16/05/2025	08:00:15.386	11		403.80
			11	403.80
			11	403.80
16/05/2025	08:00:08.708	2		403.35
			2	403.35
			2	403.35
16/05/2025	08:00:03.728	5		404.65
			5	404.65
			5	404.65
16/05/2025	08:00:02.145	3		404.65
			3	404.65
			3	404.65
16/05/2025	07:55:43.484	15		403.35
			15	403.35
			15	403.35
16/05/2025	07:54:25.176	2		404.65
			2	404.65
			2	404.65
16/05/2025	07:52:37.295	1		404.65
			1	404.65
			1	404.65
16/05/2025	07:52:21.074	20		403.35
			20	403.35
			20	403.35
16/05/2025	07:51:31.405	3		404.65
			3	404.65
			3	404.65
16/05/2025	07:51:19.951	1		403.35
			1	403.35
			1	403.35
16/05/2025	07:48:50.856	3		403.35
			3	403.35
			3	403.35
16/05/2025	07:44:08.932	10		404.65
			10	404.65
			10	404.65
16/05/2025	07:43:37.887	24		404.65
			24	404.65
			24	404.65
16/05/2025	07:37:18.459	2		404.65
			2	404.65
			2	404.65
16/05/2025	07:37:08.111	2		403.35
			2	403.35
			2	403.35
16/05/2025	07:33:34.565	3		403.35
			3	403.35
			3	403.35
16/05/2025	07:33:18.783	2		403.35
			2	403.35
			2	403.35
16/05/2025	07:31:02.304	1		403.15
			1	403.15
			1	403.15
16/05/2025	07:31:02.229	1		403.15
			1	403.15
			1	403.15
16/05/2025	07:30:07.705	180		404.00
			25	404.00
			10	404.00
			10	404.00
			5	404.00
			2	404.00
			2	404.00
			49	404.00
			50	404.00
			2	404.00
			55	404.00
			5	404.00
			5	404.00
			1	404.00
			10	404.00
			12	404.00
			50	404.00
			24	404.00
			40	404.00
			3	404.00

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 704.50
Ask: 1 705.00
Volume: 35 354
+1.52%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 10:56:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice