Tradegate Exchange

Microsoft Corp.

721

624

398.50

Date	Time	Volume	Order Volume	Price
14/05/2025	15:03:55.956	15		398.50
			15	398.50
			15	398.50
14/05/2025	15:03:20.767	6		398.35
			6	398.35
			6	398.35
14/05/2025	15:02:03.547	2		398.40
			2	398.40
			2	398.40
14/05/2025	15:01:57.661	2		398.35
			2	398.35
			2	398.35
14/05/2025	15:01:48.351	25		398.70
			25	398.70
			25	398.70
14/05/2025	15:00:51.341	4		398.90
			4	398.90
			4	398.90
14/05/2025	15:00:26.105	14		398.80
			14	398.80
			14	398.80
14/05/2025	15:00:16.435	30		398.80
			30	398.80
			30	398.80
14/05/2025	15:00:15.937	50		398.80
			50	398.80
			50	398.80
14/05/2025	14:58:39.707	1		398.40
			1	398.40
			1	398.40
14/05/2025	14:58:14.445	3		398.75
			3	398.75
			3	398.75
14/05/2025	14:58:07.322	8		398.65
			8	398.65
			8	398.65
14/05/2025	14:56:08.617	2		398.20
			2	398.20
			2	398.20
14/05/2025	14:54:58.204	12		398.30
			5	398.30
			7	398.30
			12	398.30
14/05/2025	14:53:51.591	62		398.45
			62	398.45
			62	398.45
14/05/2025	14:51:59.879	149		398.30
			149	398.30
			149	398.30
14/05/2025	14:51:30.468	10		398.25
			10	398.25
			10	398.25
14/05/2025	14:50:43.281	3		398.25
			3	398.25
			3	398.25
14/05/2025	14:50:14.721	20		398.25
			20	398.25
			20	398.25
14/05/2025	14:49:05.875	3		398.00
			3	398.00
			3	398.00
14/05/2025	14:48:08.846	1		398.10
			1	398.10
			1	398.10
14/05/2025	14:47:06.077	1		398.10
			1	398.10
			1	398.10
14/05/2025	14:47:00.356	10		398.10
			10	398.10
			10	398.10
14/05/2025	14:45:12.171	7		398.30
			7	398.30
			7	398.30
14/05/2025	14:43:28.596	5		398.30
			5	398.30
			5	398.30
14/05/2025	14:42:51.417	3		398.60
			3	398.60
			3	398.60
14/05/2025	14:42:41.338	5		398.35
			5	398.35
			5	398.35
14/05/2025	14:41:37.365	8		398.60
			8	398.60
			8	398.60
14/05/2025	14:41:34.040	1		398.60
			1	398.60
			1	398.60
14/05/2025	14:40:39.442	7		398.60
			7	398.60
			7	398.60
14/05/2025	14:39:01.519	1		398.50
			1	398.50
			1	398.50
14/05/2025	14:37:53.404	10		398.70
			10	398.70
			10	398.70
14/05/2025	14:36:46.912	5		398.65
			5	398.65
			5	398.65
14/05/2025	14:36:12.128	6		398.80
			6	398.80
			6	398.80
14/05/2025	14:36:05.824	100		398.40
			100	398.40
			100	398.40
14/05/2025	14:34:21.739	2		398.85
			2	398.85
			2	398.85
14/05/2025	14:33:12.426	3		398.85
			3	398.85
			3	398.85
14/05/2025	14:31:37.433	10		398.40
			10	398.40
			8	398.40
			2	398.40
14/05/2025	14:31:21.375	30		398.70
			30	398.70
			30	398.70
14/05/2025	14:30:56.453	27		398.75
			27	398.75
			27	398.75
14/05/2025	14:30:45.100	7		398.70
			7	398.70
			7	398.70
14/05/2025	14:25:58.406	43		398.65
			43	398.65
			43	398.65
14/05/2025	14:25:58.223	1		398.65
			1	398.65
			1	398.65
14/05/2025	14:25:16.866	100		398.60
			100	398.60
			100	398.60
14/05/2025	14:23:15.213	25		398.90
			25	398.90
			25	398.90
14/05/2025	14:23:05.204	1		398.90
			1	398.90
			1	398.90
14/05/2025	14:22:48.878	3		398.70
			3	398.70
			3	398.70
14/05/2025	14:21:58.589	202		398.90
			202	398.90
			202	398.90
14/05/2025	14:20:25.648	15		398.85
			15	398.85
			15	398.85
14/05/2025	14:20:19.536	10		398.80
			10	398.80
			10	398.80
14/05/2025	14:18:35.075	6		398.85
			6	398.85
			6	398.85
14/05/2025	14:17:35.721	10		399.00
			10	399.00
			10	399.00
14/05/2025	14:17:30.604	15		399.05
			10	399.05
			5	399.05
			15	399.05
14/05/2025	14:17:12.634	5		398.75
			5	398.75
			5	398.75
14/05/2025	14:16:48.329	4		399.05
			4	399.05
			4	399.05
14/05/2025	14:15:15.542	5		399.05
			5	399.05
			5	399.05
14/05/2025	14:11:23.330	10		399.10
			10	399.10
			10	399.10
14/05/2025	14:11:09.728	2		399.10
			2	399.10
			2	399.10
14/05/2025	14:10:20.677	2		398.85
			2	398.85
			2	398.85
14/05/2025	14:09:14.324	7		399.05
			7	399.05
			7	399.05
14/05/2025	14:07:53.712	3		399.05
			3	399.05
			3	399.05
14/05/2025	14:06:19.542	1		398.60
			1	398.60
			1	398.60
14/05/2025	14:06:17.126	1		398.60
			1	398.60
			1	398.60
14/05/2025	14:04:32.256	8		398.65
			8	398.65
			8	398.65
14/05/2025	14:01:25.444	4		398.70
			4	398.70
			4	398.70
14/05/2025	14:00:42.217	1		398.80
			1	398.80
			1	398.80
14/05/2025	14:00:37.713	3		398.65
			3	398.65
			3	398.65
14/05/2025	14:00:07.103	102		398.75
			102	398.75
			102	398.75
14/05/2025	13:59:51.591	1		398.80
			1	398.80
			1	398.80
14/05/2025	13:59:26.781	15		398.95
			15	398.95
			15	398.95
14/05/2025	13:58:57.335	69		398.95
			69	398.95
			69	398.95
14/05/2025	13:55:04.968	118		398.50
			118	398.50
			118	398.50
14/05/2025	13:55:01.625	2		398.70
			2	398.70
			2	398.70
14/05/2025	13:54:50.501	12		398.65
			12	398.65
			12	398.65
14/05/2025	13:54:12.711	50		398.70
			50	398.70
			50	398.70
14/05/2025	13:52:45.786	2		398.70
			2	398.70
			2	398.70
14/05/2025	13:51:58.631	10		398.65
			10	398.65
			10	398.65
14/05/2025	13:51:34.605	5		398.75
			5	398.75
			5	398.75
14/05/2025	13:49:23.412	4		398.55
			4	398.55
			4	398.55
14/05/2025	13:48:47.147	7		398.55
			7	398.55
			7	398.55
14/05/2025	13:48:33.655	3		398.60
			3	398.60
			3	398.60
14/05/2025	13:47:37.662	5		398.45
			5	398.45
			5	398.45
14/05/2025	13:47:35.114	3		398.20
			3	398.20
			3	398.20
14/05/2025	13:47:29.849	20		398.50
			20	398.50
			20	398.50
14/05/2025	13:47:25.138	10		398.50
			10	398.50
			10	398.50
14/05/2025	13:42:29.634	1		398.90
			1	398.90
			1	398.90
14/05/2025	13:42:25.566	10		398.90
			10	398.90
			10	398.90
14/05/2025	13:42:16.743	2		398.45
			2	398.45
			2	398.45
14/05/2025	13:40:36.537	5		398.65
			5	398.65
			5	398.65
14/05/2025	13:39:50.190	3		398.80
			3	398.80
			3	398.80
14/05/2025	13:38:27.078	4		398.50
			4	398.50
			4	398.50
14/05/2025	13:38:14.739	50		398.90
			50	398.90
			50	398.90
14/05/2025	13:34:12.373	3		398.60
			3	398.60
			3	398.60
14/05/2025	13:33:04.304	1		398.80
			1	398.80
			1	398.80
14/05/2025	13:32:28.263	1		398.90
			1	398.90
			1	398.90
14/05/2025	13:32:03.106	15		398.95
			15	398.95
			15	398.95
14/05/2025	13:30:49.798	4		399.00
			4	399.00
			4	399.00
14/05/2025	13:30:08.474	14		398.85
			14	398.85
			14	398.85
14/05/2025	13:30:05.669	18		399.10
			18	399.10
			18	399.10
14/05/2025	13:30:03.436	15		399.10
			15	399.10
			15	399.10
14/05/2025	13:29:57.221	26		399.10
			26	399.10
			26	399.10
14/05/2025	13:29:09.523	2		399.20
			2	399.20
			2	399.20
14/05/2025	13:28:31.962	2		399.25
			2	399.25
			2	399.25
14/05/2025	13:28:26.589	300		399.20
			300	399.20
			300	399.20
14/05/2025	13:28:10.764	72		399.00
			72	399.00
			72	399.00
14/05/2025	13:28:06.025	300		399.10
			300	399.10
			300	399.10
14/05/2025	13:27:48.669	1		399.35
			1	399.35
			1	399.35
14/05/2025	13:27:41.001	160		399.05
			160	399.05
			160	399.05
14/05/2025	13:27:23.542	18		399.05
			18	399.05
			18	399.05
14/05/2025	13:22:01.062	3		399.30
			3	399.30
			3	399.30
14/05/2025	13:21:12.200	9		399.40
			9	399.40
			9	399.40
14/05/2025	13:20:35.774	5		399.35
			5	399.35
			5	399.35
14/05/2025	13:17:15.698	2		399.35
			2	399.35
			2	399.35
14/05/2025	13:17:00.349	118		399.20
			118	399.20
			118	399.20
14/05/2025	13:14:42.517	10		398.85
			10	398.85
			10	398.85
14/05/2025	13:14:35.323	2		399.00
			2	399.00
			2	399.00
14/05/2025	13:13:31.414	1		398.85
			1	398.85
			1	398.85
14/05/2025	13:13:25.917	10		398.95
			10	398.95
			10	398.95
14/05/2025	13:13:24.986	20		398.95
			20	398.95
			20	398.95
14/05/2025	13:13:21.383	5		398.95
			5	398.95
			5	398.95
14/05/2025	13:12:51.846	1		398.95
			1	398.95
			1	398.95
14/05/2025	13:11:51.059	1		398.70
			1	398.70
			1	398.70
14/05/2025	13:11:44.523	1		398.70
			1	398.70
			1	398.70
14/05/2025	13:11:22.864	15		398.70
			15	398.70
			15	398.70
14/05/2025	13:11:22.675	9		398.70
			9	398.70
			9	398.70
14/05/2025	13:10:42.567	12		398.85
			12	398.85
			12	398.85
14/05/2025	13:09:31.444	2		399.00
			2	399.00
			2	399.00
14/05/2025	13:09:12.420	3		399.00
			3	399.00
			3	399.00
14/05/2025	13:08:50.290	10		398.85
			10	398.85
			10	398.85
14/05/2025	13:08:25.835	3		398.60
			1	398.60
			3	398.60
			2	398.60
14/05/2025	13:08:06.065	9		398.85
			9	398.85
			9	398.85
14/05/2025	13:07:52.925	11		398.80
			11	398.80
			11	398.80
14/05/2025	13:05:32.653	2		398.85
			2	398.85
			2	398.85
14/05/2025	13:05:03.981	1		398.55
			1	398.55
			1	398.55
14/05/2025	13:02:38.026	5		398.90
			5	398.90
			5	398.90
14/05/2025	12:55:19.493	2		397.65
			2	397.65
			2	397.65
14/05/2025	12:53:27.193	300		398.10
			300	398.10
			300	398.10
14/05/2025	12:52:51.454	9		397.65
			9	397.65
			9	397.65
14/05/2025	12:50:40.373	6		397.75
			6	397.75
			6	397.75
14/05/2025	12:50:24.425	10		398.05
			10	398.05
			10	398.05
14/05/2025	12:46:45.372	1		397.65
			1	397.65
			1	397.65
14/05/2025	12:46:13.459	80		398.05
			80	398.05
			80	398.05
14/05/2025	12:46:03.326	50		398.05
			49	398.05
			1	398.05
			50	398.05
14/05/2025	12:46:01.532	10		397.70
			10	397.70
			10	397.70
14/05/2025	12:40:57.557	13		397.85
			13	397.85
			13	397.85
14/05/2025	12:39:48.624	2		397.75
			2	397.75
			2	397.75
14/05/2025	12:39:05.156	2		397.75
			2	397.75
			2	397.75
14/05/2025	12:38:59.130	8		397.50
			8	397.50
			8	397.50
14/05/2025	12:38:51.670	11		397.75
			11	397.75
			11	397.75
14/05/2025	12:37:31.906	2		397.45
			2	397.45
			2	397.45
14/05/2025	12:36:52.550	150		397.45
			150	397.45
			150	397.45
14/05/2025	12:35:57.542	1		397.50
			1	397.50
			1	397.50
14/05/2025	12:34:52.924	13		397.50
			13	397.50
			13	397.50
14/05/2025	12:34:48.867	7		397.50
			7	397.50
			7	397.50
14/05/2025	12:33:35.764	4		397.00
			4	397.00
			4	397.00
14/05/2025	12:32:22.199	1		396.95
			1	396.95
			1	396.95
14/05/2025	12:31:11.920	1		397.35
			1	397.35
			1	397.35
14/05/2025	12:30:25.309	700		397.50
			700	397.50
			700	397.50
14/05/2025	12:29:27.812	300		397.30
			300	397.30
			300	397.30
14/05/2025	12:29:02.546	7		397.35
			7	397.35
			7	397.35
14/05/2025	12:28:05.163	13		397.35
			13	397.35
			13	397.35
14/05/2025	12:27:18.776	8		397.40
			8	397.40
			8	397.40
14/05/2025	12:26:55.363	3		397.45
			3	397.45
			3	397.45
14/05/2025	12:26:43.563	1		397.50
			1	397.50
			1	397.50
14/05/2025	12:26:19.977	20		397.45
			20	397.45
			20	397.45
14/05/2025	12:26:00.782	1		397.45
			1	397.45
			1	397.45
14/05/2025	12:24:50.384	10		397.20
			10	397.20
			10	397.20
14/05/2025	12:24:35.175	1		396.75
			1	396.75
			1	396.75
14/05/2025	12:24:22.091	25		397.20
			25	397.20
			25	397.20
14/05/2025	12:23:14.119	17		396.70
			10	396.70
			17	396.70
			7	396.70
14/05/2025	12:22:34.666	2		396.95
			2	396.95
			2	396.95
14/05/2025	12:21:29.627	2		396.95
			2	396.95
			2	396.95
14/05/2025	12:20:48.663	4		396.75
			4	396.75
			4	396.75
14/05/2025	12:20:48.255	35		396.75
			35	396.75
			35	396.75
14/05/2025	12:20:06.678	3		396.75
			3	396.75
			3	396.75
14/05/2025	12:18:33.608	5		396.25
			5	396.25
			5	396.25
14/05/2025	12:14:52.818	10		396.35
			10	396.35
			10	396.35
14/05/2025	12:13:56.055	8		396.35
			8	396.35
			8	396.35
14/05/2025	12:12:40.696	66		396.15
			66	396.15
			66	396.15
14/05/2025	12:09:52.456	10		396.15
			10	396.15
			10	396.15
14/05/2025	12:09:41.220	3		395.85
			3	395.85
			3	395.85
14/05/2025	12:09:01.730	5		396.20
			5	396.20
			5	396.20
14/05/2025	12:08:59.964	1		396.20
			1	396.20
			1	396.20
14/05/2025	12:06:57.533	2		396.35
			2	396.35
			2	396.35
14/05/2025	12:05:11.842	50		395.85
			13	395.85
			37	395.85
			50	395.85
14/05/2025	12:04:38.770	2		395.95
			2	395.95
			2	395.95
14/05/2025	12:03:25.313	13		396.35
			13	396.35
			13	396.35
14/05/2025	12:02:46.336	6		395.90
			6	395.90
			6	395.90
14/05/2025	12:02:38.008	3		396.35
			3	396.35
			3	396.35
14/05/2025	12:02:35.273	4		395.90
			4	395.90
			4	395.90
14/05/2025	12:01:37.747	2		396.30
			2	396.30
			2	396.30
14/05/2025	11:59:10.893	545		396.40
			545	396.40
			545	396.40
14/05/2025	11:58:27.126	8		396.40
			8	396.40
			8	396.40
14/05/2025	11:58:14.222	100		396.40
			100	396.40
			100	396.40
14/05/2025	11:57:57.292	30		396.25
			30	396.25
			30	396.25
14/05/2025	11:57:42.768	218		396.65
			18	396.65
			200	396.65
			40	396.65
			178	396.65
14/05/2025	11:57:14.899	300		396.60
			300	396.60
			300	396.60
14/05/2025	11:55:50.402	11		396.10
			11	396.10
			11	396.10
14/05/2025	11:54:24.313	1		396.00
			1	396.00
			1	396.00
14/05/2025	11:51:43.052	26		396.35
			26	396.35
			26	396.35
14/05/2025	11:51:06.599	1		396.35
			1	396.35
			1	396.35
14/05/2025	11:51:05.100	50		396.35
			50	396.35
			50	396.35
14/05/2025	11:48:36.962	150		395.85
			150	395.85
			150	395.85
14/05/2025	11:48:34.229	10		396.30
			10	396.30
			10	396.30
14/05/2025	11:47:24.012	10		396.35
			10	396.35
			10	396.35
14/05/2025	11:46:59.857	8		396.55
			8	396.55
			8	396.55
14/05/2025	11:46:23.907	10		396.55
			10	396.55
			10	396.55
14/05/2025	11:44:53.313	1		396.40
			1	396.40
			1	396.40
14/05/2025	11:43:48.905	20		396.50
			20	396.50
			20	396.50
14/05/2025	11:42:30.356	2		396.35
			2	396.35
			2	396.35
14/05/2025	11:41:53.944	21		396.60
			21	396.60
			21	396.60
14/05/2025	11:39:47.418	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:36:49.498	300		396.45
			300	396.45
			300	396.45
14/05/2025	11:36:39.458	300		396.45
			300	396.45
			300	396.45
14/05/2025	11:34:47.100	220		396.80
			220	396.80
			220	396.80
14/05/2025	11:34:35.263	13		396.85
			13	396.85
			13	396.85
14/05/2025	11:32:11.808	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:30:34.870	3		396.40
			3	396.40
			3	396.40
14/05/2025	11:30:17.667	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:29:54.225	15		396.40
			15	396.40
			15	396.40
14/05/2025	11:29:33.699	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:28:52.825	1		396.65
			1	396.65
			1	396.65
14/05/2025	11:28:50.515	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:28:48.180	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:28:19.703	4		396.60
			4	396.60
			4	396.60
14/05/2025	11:26:37.065	1		396.40
			1	396.40
			1	396.40
14/05/2025	11:26:13.213	1		396.50
			1	396.50
			1	396.50
14/05/2025	11:24:19.618	300		395.95
			300	395.95
			300	395.95
14/05/2025	11:23:53.784	15		395.85
			15	395.85
			15	395.85
14/05/2025	11:22:45.590	200		395.75
			200	395.75
			200	395.75
14/05/2025	11:22:21.321	1		395.60
			1	395.60
			1	395.60
14/05/2025	11:22:14.643	300		395.90
			300	395.90
			300	395.90
14/05/2025	11:22:14.527	3		395.60
			3	395.60
			3	395.60
14/05/2025	11:21:30.518	125		395.95
			125	395.95
			125	395.95
14/05/2025	11:21:27.536	400		395.85
			400	395.85
			400	395.85
14/05/2025	11:20:59.064	300		395.75
			300	395.75
			300	395.75
14/05/2025	11:20:58.686	5		396.05
			5	396.05
			5	396.05
14/05/2025	11:20:48.017	10		396.00
			10	396.00
			10	396.00
14/05/2025	11:20:37.728	100		396.05
			100	396.05
			100	396.05
14/05/2025	11:19:10.739	5		396.35
			1	396.35
			4	396.35
			5	396.35
14/05/2025	11:17:36.777	1		396.10
			1	396.10
			1	396.10
14/05/2025	11:16:23.135	2		395.65
			2	395.65
			2	395.65
14/05/2025	11:15:47.462	50		395.85
			50	395.85
			50	395.85
14/05/2025	11:15:43.656	2		395.95
			2	395.95
			2	395.95
14/05/2025	11:15:37.485	143		395.90
			71	395.90
			143	395.90
			22	395.90
			50	395.90
14/05/2025	11:14:56.436	320		396.00
			20	396.00
			300	396.00
			320	396.00
14/05/2025	11:14:56.338	8		396.00
			8	396.00
			8	396.00
14/05/2025	11:14:16.862	24		396.25
			24	396.25
			24	396.25
14/05/2025	11:13:32.565	10		396.65
			10	396.65
			10	396.65
14/05/2025	11:13:29.527	1		396.30
			1	396.30
			1	396.30
14/05/2025	11:12:16.397	20		396.30
			20	396.30
			20	396.30
14/05/2025	11:12:10.859	150		396.65
			150	396.65
			150	396.65
14/05/2025	11:12:01.518	3		396.65
			3	396.65
			3	396.65
14/05/2025	11:10:52.073	12		396.55
			12	396.55
			7	396.55
			5	396.55
14/05/2025	11:05:28.159	2		396.50
			2	396.50
			2	396.50
14/05/2025	11:05:26.447	1		396.50
			1	396.50
			1	396.50
14/05/2025	11:04:54.930	53		396.30
			53	396.30
			53	396.30
14/05/2025	11:04:32.571	1		396.35
			1	396.35
			1	396.35
14/05/2025	11:03:51.276	14		396.50
			14	396.50
			14	396.50
14/05/2025	11:03:39.631	25		396.80
			25	396.80
			25	396.80
14/05/2025	11:03:38.991	3		396.80
			3	396.80
			3	396.80
14/05/2025	11:03:34.494	20		396.55
			20	396.55
			20	396.55
14/05/2025	11:03:00.287	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:02:42.654	40		396.80
			40	396.80
			40	396.80
14/05/2025	11:02:29.424	3		396.55
			3	396.55
			3	396.55
14/05/2025	11:02:16.719	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:01:07.740	1		397.00
			1	397.00
			1	397.00
14/05/2025	11:01:00.286	1		396.95
			1	396.95
			1	396.95
14/05/2025	11:00:44.690	19		396.60
			19	396.60
			19	396.60
14/05/2025	11:00:13.902	32		396.75
			32	396.75
			32	396.75
14/05/2025	10:59:30.735	2		396.65
			2	396.65
			2	396.65
14/05/2025	10:59:30.216	10		396.65
			10	396.65
			10	396.65
14/05/2025	10:58:33.718	127		396.55
			127	396.55
			127	396.55
14/05/2025	10:58:13.678	1		396.50
			1	396.50
			1	396.50
14/05/2025	10:57:53.353	100		396.25
			100	396.25
			80	396.25
			20	396.25
14/05/2025	10:57:36.424	2		396.50
			2	396.50
			2	396.50
14/05/2025	10:55:05.056	13		396.90
			13	396.90
			13	396.90
14/05/2025	10:54:15.635	3		396.50
			3	396.50
			3	396.50
14/05/2025	10:54:00.192	10		396.55
			10	396.55
			10	396.55
14/05/2025	10:52:44.471	10		396.80
			10	396.80
			10	396.80
14/05/2025	10:52:21.087	25		396.80
			25	396.80
			25	396.80
14/05/2025	10:52:16.870	1		396.80
			1	396.80
			1	396.80
14/05/2025	10:51:05.637	4		396.70
			4	396.70
			4	396.70
14/05/2025	10:51:05.440	25		396.90
			25	396.90
			25	396.90
14/05/2025	10:51:00.207	150		396.65
			150	396.65
			150	396.65
14/05/2025	10:50:39.348	150		396.60
			150	396.60
			150	396.60
14/05/2025	10:49:45.160	13		396.60
			13	396.60
			13	396.60
14/05/2025	10:49:07.838	89		396.55
			89	396.55
			89	396.55
14/05/2025	10:47:31.519	5		396.50
			5	396.50
			5	396.50
14/05/2025	10:46:44.339	46		396.60
			46	396.60
			46	396.60
14/05/2025	10:46:22.501	5		396.95
			5	396.95
			5	396.95
14/05/2025	10:46:08.733	30		397.00
			30	397.00
			30	397.00
14/05/2025	10:44:46.606	5		397.05
			5	397.05
			5	397.05
14/05/2025	10:44:14.697	11		396.80
			11	396.80
			11	396.80
14/05/2025	10:44:02.114	8		396.80
			8	396.80
			8	396.80
14/05/2025	10:43:51.253	1		397.05
			1	397.05
			1	397.05
14/05/2025	10:43:13.357	8		397.00
			8	397.00
			8	397.00
14/05/2025	10:42:44.090	39		396.45
			39	396.45
			39	396.45
14/05/2025	10:42:23.651	30		396.40
			30	396.40
			30	396.40
14/05/2025	10:41:28.939	20		396.30
			20	396.30
			15	396.30
			5	396.30
14/05/2025	10:41:28.866	1		396.30
			1	396.30
			1	396.30
14/05/2025	10:40:18.857	33		396.55
			2	396.55
			3	396.55
			1	396.55
			30	396.55
			30	396.55
14/05/2025	10:39:32.203	300		396.55
			16	396.55
			300	396.55
			284	396.55
14/05/2025	10:39:32.110	10		396.55
			10	396.55
			10	396.55
14/05/2025	10:38:15.621	8		396.95
			8	396.95
			8	396.95
14/05/2025	10:38:02.195	30		397.00
			30	397.00
			30	397.00
14/05/2025	10:37:53.448	40		397.10
			40	397.10
			40	397.10
14/05/2025	10:37:50.020	8		397.10
			8	397.10
			8	397.10
14/05/2025	10:37:46.513	5		397.10
			5	397.10
			5	397.10
14/05/2025	10:37:34.003	6		396.90
			6	396.90
			6	396.90
14/05/2025	10:37:23.906	26		397.10
			26	397.10
			26	397.10
14/05/2025	10:37:14.218	80		397.20
			80	397.20
			80	397.20
14/05/2025	10:37:13.642	15		397.20
			15	397.20
			15	397.20
14/05/2025	10:36:58.037	12		397.25
			12	397.25
			12	397.25
14/05/2025	10:36:36.038	8		397.15
			8	397.15
			8	397.15
14/05/2025	10:36:33.500	13		397.15
			13	397.15
			13	397.15
14/05/2025	10:36:32.208	15		397.35
			15	397.35
			15	397.35
14/05/2025	10:36:15.222	100		396.95
			100	396.95
			100	396.95
14/05/2025	10:36:04.992	9		397.20
			9	397.20
			9	397.20
14/05/2025	10:35:00.078	3		396.90
			3	396.90
			3	396.90
14/05/2025	10:34:44.963	1		397.10
			1	397.10
			1	397.10
14/05/2025	10:33:57.347	5		396.75
			5	396.75
			5	396.75
14/05/2025	10:33:57.256	8		396.75
			8	396.75
			8	396.75
14/05/2025	10:33:57.191	50		397.00
			50	397.00
			50	397.00
14/05/2025	10:33:43.058	104		397.30
			104	397.30
			104	397.30
14/05/2025	10:33:40.087	12		397.10
			12	397.10
			12	397.10
14/05/2025	10:33:39.604	23		397.30
			23	397.30
			23	397.30

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

Nvidia Corp.

Bid: 119.00 / Ask: 119.04
Volume: 558 074
+2.46%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:04:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice