Tradegate Exchange

Microsoft Corp.

1125

1011

405.55

Date	Time	Volume	Order Volume	Price
16/12/2025	21:50:37.978	270		405.55
			269	405.55
			1	405.55
			270	405.55
16/12/2025	21:48:41.263	2		405.20
			2	405.20
			2	405.20
16/12/2025	21:48:12.798	3		405.25
			3	405.25
			3	405.25
16/12/2025	21:48:09.038	2		405.25
			2	405.25
			2	405.25
16/12/2025	21:48:04.180	2		405.20
			2	405.20
			2	405.20
16/12/2025	21:46:34.835	17		405.30
			17	405.30
			17	405.30
16/12/2025	21:44:26.689	10		405.35
			10	405.35
			10	405.35
16/12/2025	21:44:23.794	4		405.35
			4	405.35
			4	405.35
16/12/2025	21:43:12.819	5		405.45
			5	405.45
			5	405.45
16/12/2025	21:38:47.344	2		405.80
			2	405.80
			2	405.80
16/12/2025	21:35:47.161	30		405.70
			30	405.70
			30	405.70
16/12/2025	21:35:09.479	3		405.65
			3	405.65
			3	405.65
16/12/2025	21:34:46.882	1		405.65
			1	405.65
			1	405.65
16/12/2025	21:34:46.825	1		405.65
			1	405.65
			1	405.65
16/12/2025	21:33:40.108	1		405.25
			1	405.25
			1	405.25
16/12/2025	21:26:43.592	3		405.35
			3	405.35
			3	405.35
16/12/2025	21:22:37.980	2		405.65
			2	405.65
			2	405.65
16/12/2025	21:20:23.407	1		405.55
			1	405.55
			1	405.55
16/12/2025	21:14:19.195	1		405.30
			1	405.30
			1	405.30
16/12/2025	21:13:53.975	50		405.25
			50	405.25
			50	405.25
16/12/2025	21:11:41.666	1		405.50
			1	405.50
			1	405.50
16/12/2025	21:07:58.549	5		405.85
			5	405.85
			5	405.85
16/12/2025	21:06:49.886	1		405.50
			1	405.50
			1	405.50
16/12/2025	21:04:59.920	3		405.90
			3	405.90
			3	405.90
16/12/2025	21:04:54.797	50		405.55
			50	405.55
			50	405.55
16/12/2025	21:04:32.530	375		405.50
			100	405.50
			275	405.50
			375	405.50
16/12/2025	21:03:19.914	2		405.45
			2	405.45
			2	405.45
16/12/2025	20:59:41.785	2		404.80
			2	404.80
			2	404.80
16/12/2025	20:59:18.101	74		405.25
			74	405.25
			74	405.25
16/12/2025	20:56:27.540	2		405.30
			2	405.30
			2	405.30
16/12/2025	20:55:10.502	10		405.25
			10	405.25
			10	405.25
16/12/2025	20:54:08.076	4		405.20
			4	405.20
			4	405.20
16/12/2025	20:52:05.288	3		405.30
			2	405.30
			1	405.30
			3	405.30
16/12/2025	20:52:05.225	33		405.00
			24	405.00
			4	405.00
			33	405.00
			5	405.00
16/12/2025	20:48:38.090	2		404.95
			2	404.95
			2	404.95
16/12/2025	20:45:57.505	1		404.95
			1	404.95
			1	404.95
16/12/2025	20:41:56.513	3		404.95
			3	404.95
			3	404.95
16/12/2025	20:39:26.287	12		404.75
			12	404.75
			12	404.75
16/12/2025	20:38:36.240	2		404.80
			2	404.80
			2	404.80
16/12/2025	20:38:19.676	37		404.95
			37	404.95
			37	404.95
16/12/2025	20:35:41.622	5		404.95
			5	404.95
			5	404.95
16/12/2025	20:32:48.365	150		404.65
			150	404.65
			150	404.65
16/12/2025	20:32:29.751	3		404.55
			3	404.55
			3	404.55
16/12/2025	20:30:26.282	3		404.70
			3	404.70
			3	404.70
16/12/2025	20:30:11.789	10		404.45
			10	404.45
			10	404.45
16/12/2025	20:30:01.131	1		404.70
			1	404.70
			1	404.70
16/12/2025	20:28:35.450	1		404.60
			1	404.60
			1	404.60
16/12/2025	20:28:13.504	1		404.30
			1	404.30
			1	404.30
16/12/2025	20:26:21.777	1		404.25
			1	404.25
			1	404.25
16/12/2025	20:25:37.475	1		404.25
			1	404.25
			1	404.25
16/12/2025	20:25:30.487	7		404.15
			7	404.15
			2	404.15
			5	404.15
16/12/2025	20:23:19.469	3		403.80
			3	403.80
			3	403.80
16/12/2025	20:18:10.898	1		403.75
			1	403.75
			1	403.75
16/12/2025	20:14:27.167	10		403.65
			10	403.65
			10	403.65
16/12/2025	20:13:02.219	13		403.90
			13	403.90
			5	403.90
			8	403.90
16/12/2025	20:12:13.904	2		403.95
			2	403.95
			2	403.95
16/12/2025	20:11:38.591	1		404.20
			1	404.20
			1	404.20
16/12/2025	20:11:28.315	5		404.20
			5	404.20
			5	404.20
16/12/2025	20:10:34.951	25		404.15
			25	404.15
			25	404.15
16/12/2025	20:09:50.499	29		404.25
			29	404.25
			29	404.25
16/12/2025	20:09:26.530	5		404.15
			5	404.15
			5	404.15
16/12/2025	20:06:16.570	14		404.20
			14	404.20
			14	404.20
16/12/2025	20:06:11.487	5		404.45
			5	404.45
			5	404.45
16/12/2025	20:04:23.725	2		404.40
			2	404.40
			2	404.40
16/12/2025	20:03:11.452	2		404.60
			2	404.60
			2	404.60
16/12/2025	20:02:04.205	10		404.70
			10	404.70
			10	404.70
16/12/2025	20:01:02.153	1		404.95
			1	404.95
			1	404.95
16/12/2025	19:59:13.152	1		404.80
			1	404.80
			1	404.80
16/12/2025	19:58:07.256	17		404.60
			17	404.60
			17	404.60
16/12/2025	19:55:34.645	25		404.70
			25	404.70
			25	404.70
16/12/2025	19:54:17.721	3		404.45
			3	404.45
			3	404.45
16/12/2025	19:52:05.100	1		404.95
			1	404.95
			1	404.95
16/12/2025	19:51:36.709	1		404.95
			1	404.95
			1	404.95
16/12/2025	19:50:55.041	1		404.65
			1	404.65
			1	404.65
16/12/2025	19:49:43.718	3		404.35
			3	404.35
			3	404.35
16/12/2025	19:48:46.327	3		404.80
			3	404.80
			3	404.80
16/12/2025	19:48:10.322	2		404.35
			2	404.35
			2	404.35
16/12/2025	19:47:21.061	2		404.60
			2	404.60
			2	404.60
16/12/2025	19:44:24.758	15		404.10
			15	404.10
			15	404.10
16/12/2025	19:43:14.507	2		404.25
			2	404.25
			2	404.25
16/12/2025	19:42:04.553	10		404.30
			10	404.30
			10	404.30
16/12/2025	19:42:02.937	50		403.90
			50	403.90
			50	403.90
16/12/2025	19:41:13.944	1		404.05
			1	404.05
			1	404.05
16/12/2025	19:40:57.386	30		403.95
			30	403.95
			30	403.95
16/12/2025	19:40:21.036	10		404.30
			10	404.30
			10	404.30
16/12/2025	19:40:20.894	251		404.00
			111	404.00
			251	404.00
			34	404.00
			6	404.00
			100	404.00
16/12/2025	19:39:59.347	2		403.95
			2	403.95
			2	403.95
16/12/2025	19:39:08.335	3		403.95
			3	403.95
			3	403.95
16/12/2025	19:36:49.485	24		403.80
			24	403.80
			24	403.80
16/12/2025	19:36:20.921	1		403.60
			1	403.60
			1	403.60
16/12/2025	19:36:03.381	30		403.60
			30	403.60
			30	403.60
16/12/2025	19:36:03.142	500		403.60
			500	403.60
			500	403.60
16/12/2025	19:34:45.207	500		403.15
			30	403.15
			500	403.15
			470	403.15
16/12/2025	19:33:58.463	3		402.80
			3	402.80
			3	402.80
16/12/2025	19:33:28.957	1		403.05
			1	403.05
			1	403.05
16/12/2025	19:32:04.949	8		402.75
			8	402.75
			8	402.75
16/12/2025	19:31:52.183	4		403.10
			4	403.10
			4	403.10
16/12/2025	19:31:37.905	10		402.80
			10	402.80
			10	402.80
16/12/2025	19:30:37.188	3		403.05
			3	403.05
			3	403.05
16/12/2025	19:30:04.440	1		402.95
			1	402.95
			1	402.95
16/12/2025	19:29:53.871	50		402.60
			50	402.60
			50	402.60
16/12/2025	19:29:08.113	3		402.90
			3	402.90
			3	402.90
16/12/2025	19:29:02.620	30		402.60
			30	402.60
			30	402.60
16/12/2025	19:28:25.444	1		402.90
			1	402.90
			1	402.90
16/12/2025	19:27:35.420	1		403.00
			1	403.00
			1	403.00
16/12/2025	19:25:11.873	20		402.80
			20	402.80
			20	402.80
16/12/2025	19:23:18.975	125		402.55
			125	402.55
			125	402.55
16/12/2025	19:22:57.213	2		402.75
			2	402.75
			2	402.75
16/12/2025	19:21:44.697	3		402.75
			3	402.75
			3	402.75
16/12/2025	19:18:17.020	5		402.35
			5	402.35
			5	402.35
16/12/2025	19:17:57.823	31		402.40
			20	402.40
			11	402.40
			31	402.40
16/12/2025	19:16:58.018	118		402.75
			118	402.75
			118	402.75
16/12/2025	19:15:09.838	3		402.55
			3	402.55
			3	402.55
16/12/2025	19:15:04.835	28		402.55
			28	402.55
			28	402.55
16/12/2025	19:11:57.333	500		402.90
			500	402.90
			500	402.90
16/12/2025	19:11:16.862	25		402.60
			25	402.60
			25	402.60
16/12/2025	19:11:02.238	4		402.60
			4	402.60
			4	402.60
16/12/2025	19:07:06.114	12		401.90
			12	401.90
			12	401.90
16/12/2025	19:05:19.850	85		402.05
			85	402.05
			85	402.05
16/12/2025	19:05:11.053	2		402.40
			2	402.40
			2	402.40
16/12/2025	19:04:47.918	3		402.45
			3	402.45
			3	402.45
16/12/2025	19:03:43.904	1		402.15
			1	402.15
			1	402.15
16/12/2025	19:01:57.379	100		401.90
			100	401.90
			100	401.90
16/12/2025	18:59:56.513	1		401.60
			1	401.60
			1	401.60
16/12/2025	18:58:13.128	12		401.70
			12	401.70
			12	401.70
16/12/2025	18:57:57.961	3		401.70
			3	401.70
			3	401.70
16/12/2025	18:57:43.060	1		401.90
			1	401.90
			1	401.90
16/12/2025	18:57:41.786	1		401.90
			1	401.90
			1	401.90
16/12/2025	18:57:05.429	3		401.90
			3	401.90
			3	401.90
16/12/2025	18:56:23.339	36		401.95
			36	401.95
			36	401.95
16/12/2025	18:55:24.425	25		401.70
			25	401.70
			25	401.70
16/12/2025	18:53:26.710	2		401.80
			2	401.80
			2	401.80
16/12/2025	18:52:41.185	1		401.90
			1	401.90
			1	401.90
16/12/2025	18:50:56.618	12		401.70
			12	401.70
			12	401.70
16/12/2025	18:49:54.660	7		401.95
			7	401.95
			7	401.95
16/12/2025	18:48:22.917	15		401.80
			15	401.80
			15	401.80
16/12/2025	18:47:21.373	1		401.65
			1	401.65
			1	401.65
16/12/2025	18:46:48.655	60		401.70
			60	401.70
			60	401.70
16/12/2025	18:44:20.124	28		401.55
			28	401.55
			28	401.55
16/12/2025	18:43:20.986	2		401.60
			2	401.60
			2	401.60
16/12/2025	18:42:48.104	1		401.65
			1	401.65
			1	401.65
16/12/2025	18:42:46.749	1		402.00
			1	402.00
			1	402.00
16/12/2025	18:41:47.434	2		402.15
			2	402.15
			2	402.15
16/12/2025	18:38:07.250	1		402.55
			1	402.55
			1	402.55
16/12/2025	18:37:36.906	10		402.70
			10	402.70
			10	402.70
16/12/2025	18:37:18.311	3		402.80
			3	402.80
			3	402.80
16/12/2025	18:35:45.072	8		403.35
			8	403.35
			8	403.35
16/12/2025	18:32:22.106	10		402.75
			10	402.75
			10	402.75
16/12/2025	18:32:09.958	5		403.00
			5	403.00
			5	403.00
16/12/2025	18:30:33.913	2		403.25
			2	403.25
			2	403.25
16/12/2025	18:29:53.737	10		403.05
			10	403.05
			10	403.05
16/12/2025	18:27:21.325	20		402.75
			20	402.75
			20	402.75
16/12/2025	18:26:00.045	1		403.15
			1	403.15
			1	403.15
16/12/2025	18:25:59.177	4		403.15
			4	403.15
			4	403.15
16/12/2025	18:25:14.638	6		403.15
			6	403.15
			6	403.15
16/12/2025	18:24:59.594	10		403.15
			10	403.15
			10	403.15
16/12/2025	18:20:20.046	1		403.40
			1	403.40
			1	403.40
16/12/2025	18:17:57.736	3		403.15
			3	403.15
			3	403.15
16/12/2025	18:17:53.545	13		403.15
			13	403.15
			13	403.15
16/12/2025	18:17:41.227	1		403.45
			1	403.45
			1	403.45
16/12/2025	18:15:39.089	400		403.20
			400	403.20
			400	403.20
16/12/2025	18:15:21.679	1		403.40
			1	403.40
			1	403.40
16/12/2025	18:15:11.513	3		403.40
			3	403.40
			3	403.40
16/12/2025	18:14:30.043	14		403.00
			14	403.00
			14	403.00
16/12/2025	18:14:29.595	66		403.00
			66	403.00
			66	403.00
16/12/2025	18:12:27.518	1		403.30
			1	403.30
			1	403.30
16/12/2025	18:12:06.558	1		403.20
			1	403.20
			1	403.20
16/12/2025	18:10:29.960	12		402.95
			12	402.95
			12	402.95
16/12/2025	18:09:20.116	3		403.00
			3	403.00
			3	403.00
16/12/2025	18:07:20.480	25		403.30
			25	403.30
			25	403.30
16/12/2025	18:06:44.034	12		403.50
			12	403.50
			12	403.50
16/12/2025	18:06:26.814	1		403.25
			1	403.25
			1	403.25
16/12/2025	18:05:49.637	70		403.45
			70	403.45
			70	403.45
16/12/2025	18:02:36.048	4		403.90
			4	403.90
			4	403.90
16/12/2025	18:00:08.802	7		403.80
			7	403.80
			7	403.80
16/12/2025	17:59:54.461	30		403.45
			30	403.45
			30	403.45
16/12/2025	17:59:16.968	1		403.80
			1	403.80
			1	403.80
16/12/2025	17:58:16.799	40		403.50
			40	403.50
			40	403.50
16/12/2025	17:54:41.983	2		403.10
			2	403.10
			2	403.10
16/12/2025	17:54:41.497	4		403.10
			4	403.10
			4	403.10
16/12/2025	17:54:35.979	12		402.80
			12	402.80
			12	402.80
16/12/2025	17:54:07.938	3		403.00
			3	403.00
			3	403.00
16/12/2025	17:53:58.038	5		403.05
			5	403.05
			5	403.05
16/12/2025	17:51:03.391	4		403.05
			4	403.05
			4	403.05
16/12/2025	17:50:57.168	10		403.30
			10	403.30
			10	403.30
16/12/2025	17:50:51.163	21		403.35
			21	403.35
			21	403.35
16/12/2025	17:50:39.458	4		402.90
			4	402.90
			4	402.90
16/12/2025	17:47:08.736	5		402.80
			5	402.80
			5	402.80
16/12/2025	17:40:21.745	10		402.55
			10	402.55
			10	402.55
16/12/2025	17:39:01.768	6		401.95
			6	401.95
			6	401.95
16/12/2025	17:38:06.256	4		401.90
			4	401.90
			4	401.90
16/12/2025	17:34:56.977	12		402.35
			12	402.35
			12	402.35
16/12/2025	17:34:55.427	12		402.30
			12	402.30
			12	402.30
16/12/2025	17:34:21.801	4		402.25
			4	402.25
			4	402.25
16/12/2025	17:32:34.093	2		402.30
			2	402.30
			2	402.30
16/12/2025	17:32:28.748	10		402.30
			10	402.30
			10	402.30
16/12/2025	17:32:18.379	88		402.20
			88	402.20
			88	402.20
16/12/2025	17:31:34.836	1		402.55
			1	402.55
			1	402.55
16/12/2025	17:31:04.363	5		402.30
			5	402.30
			5	402.30
16/12/2025	17:30:34.678	10		402.00
			10	402.00
			10	402.00
16/12/2025	17:30:30.125	3		401.95
			3	401.95
			3	401.95
16/12/2025	17:30:20.969	1		402.35
			1	402.35
			1	402.35
16/12/2025	17:30:05.953	3		402.05
			3	402.05
			3	402.05
16/12/2025	17:29:49.322	2		402.30
			2	402.30
			2	402.30
16/12/2025	17:29:45.444	25		402.05
			25	402.05
			25	402.05
16/12/2025	17:28:38.220	37		402.00
			37	402.00
			37	402.00
16/12/2025	17:27:47.461	30		402.15
			30	402.15
			30	402.15
16/12/2025	17:26:04.710	1		402.45
			1	402.45
			1	402.45
16/12/2025	17:24:39.416	10		401.95
			10	401.95
			10	401.95
16/12/2025	17:24:24.747	38		401.90
			38	401.90
			38	401.90
16/12/2025	17:22:32.166	1		402.30
			1	402.30
			1	402.30
16/12/2025	17:21:02.672	25		402.20
			25	402.20
			25	402.20
16/12/2025	17:17:41.777	500		402.35
			500	402.35
			500	402.35
16/12/2025	17:15:51.033	5		402.45
			5	402.45
			5	402.45
16/12/2025	17:15:43.392	3		402.55
			3	402.55
			3	402.55
16/12/2025	17:15:26.488	10		402.25
			10	402.25
			10	402.25
16/12/2025	17:13:08.565	20		402.50
			20	402.50
			20	402.50
16/12/2025	17:11:53.495	1		403.00
			1	403.00
			1	403.00
16/12/2025	17:10:09.824	12		403.20
			12	403.20
			12	403.20
16/12/2025	17:09:21.320	2		403.50
			2	403.50
			2	403.50
16/12/2025	17:09:13.528	5		403.70
			5	403.70
			5	403.70
16/12/2025	17:07:10.560	6		403.55
			6	403.55
			6	403.55
16/12/2025	17:06:36.040	12		403.45
			12	403.45
			12	403.45
16/12/2025	17:06:22.616	20		403.50
			20	403.50
			20	403.50
16/12/2025	17:06:15.276	5		403.55
			5	403.55
			5	403.55
16/12/2025	17:05:37.330	25		403.25
			25	403.25
			25	403.25
16/12/2025	17:03:40.504	10		403.50
			10	403.50
			10	403.50
16/12/2025	17:03:24.315	11		403.45
			11	403.45
			11	403.45
16/12/2025	17:02:07.630	5		403.25
			5	403.25
			5	403.25
16/12/2025	17:01:12.336	5		403.20
			5	403.20
			5	403.20
16/12/2025	16:57:58.381	8		403.15
			8	403.15
			8	403.15
16/12/2025	16:57:48.772	87		403.25
			87	403.25
			87	403.25
16/12/2025	16:57:18.856	2		403.55
			2	403.55
			2	403.55
16/12/2025	16:57:12.471	3		403.55
			3	403.55
			3	403.55
16/12/2025	16:56:53.062	7		403.45
			7	403.45
			7	403.45
16/12/2025	16:55:38.239	40		403.50
			40	403.50
			40	403.50
16/12/2025	16:54:58.557	40		403.00
			40	403.00
			40	403.00
16/12/2025	16:54:58.493	210		402.90
			207	402.90
			210	402.90
			2	402.90
			1	402.90
16/12/2025	16:54:16.749	500		402.90
			500	402.90
			500	402.90
16/12/2025	16:53:33.650	1		402.85
			1	402.85
			1	402.85
16/12/2025	16:53:06.188	500		402.90
			500	402.90
			500	402.90
16/12/2025	16:52:42.256	23		402.75
			23	402.75
			23	402.75
16/12/2025	16:52:28.901	4		402.50
			4	402.50
			4	402.50
16/12/2025	16:52:08.551	1		402.50
			1	402.50
			1	402.50
16/12/2025	16:51:46.301	2		402.15
			2	402.15
			2	402.15
16/12/2025	16:51:29.065	5		402.45
			5	402.45
			5	402.45
16/12/2025	16:51:09.961	1		402.40
			1	402.40
			1	402.40
16/12/2025	16:51:04.250	15		402.35
			15	402.35
			15	402.35
16/12/2025	16:50:46.092	1		402.05
			1	402.05
			1	402.05
16/12/2025	16:50:42.183	1		402.05
			1	402.05
			1	402.05
16/12/2025	16:50:16.096	1		402.55
			1	402.55
			1	402.55
16/12/2025	16:48:02.699	15		402.70
			15	402.70
			15	402.70
16/12/2025	16:47:26.549	3		402.85
			3	402.85
			3	402.85
16/12/2025	16:46:44.455	7		402.45
			7	402.45
			7	402.45
16/12/2025	16:46:02.692	10		402.50
			10	402.50
			10	402.50
16/12/2025	16:44:41.984	10		402.10
			10	402.10
			10	402.10
16/12/2025	16:44:25.273	1		402.00
			1	402.00
			1	402.00
16/12/2025	16:44:07.661	15		402.05
			15	402.05
			15	402.05
16/12/2025	16:43:17.007	50		401.80
			50	401.80
			50	401.80
16/12/2025	16:42:51.046	10		401.80
			10	401.80
			10	401.80
16/12/2025	16:42:15.514	36		401.25
			36	401.25
			36	401.25
16/12/2025	16:41:32.197	3		401.25
			3	401.25
			3	401.25
16/12/2025	16:41:26.923	2		401.55
			2	401.55
			2	401.55
16/12/2025	16:41:22.245	3		401.25
			3	401.25
			3	401.25
16/12/2025	16:40:54.469	13		401.10
			13	401.10
			13	401.10
16/12/2025	16:39:37.727	8		401.20
			8	401.20
			8	401.20
16/12/2025	16:33:25.029	2		402.30
			2	402.30
			2	402.30
16/12/2025	16:32:39.968	20		402.65
			20	402.65
			20	402.65
16/12/2025	16:32:17.169	3		402.55
			3	402.55
			3	402.55
16/12/2025	16:29:55.158	7		402.50
			7	402.50
			7	402.50
16/12/2025	16:29:33.454	3		402.20
			3	402.20
			3	402.20
16/12/2025	16:29:16.637	40		402.10
			40	402.10
			40	402.10
16/12/2025	16:29:11.000	50		402.00
			50	402.00
			50	402.00
16/12/2025	16:26:10.593	4		402.00
			2	402.00
			2	402.00
			4	402.00
16/12/2025	16:23:52.154	50		402.35
			50	402.35
			50	402.35
16/12/2025	16:22:10.912	5		402.40
			5	402.40
			5	402.40
16/12/2025	16:21:32.843	1		402.85
			1	402.85
			1	402.85
16/12/2025	16:21:25.000	50		402.85
			50	402.85
			50	402.85
16/12/2025	16:20:09.134	10		402.80
			10	402.80
			10	402.80
16/12/2025	16:19:32.799	11		402.75
			11	402.75
			11	402.75
16/12/2025	16:19:29.356	10		402.45
			10	402.45
			10	402.45
16/12/2025	16:17:52.757	8		402.45
			8	402.45
			8	402.45
16/12/2025	16:17:29.137	3		402.35
			3	402.35
			3	402.35
16/12/2025	16:17:00.543	1		402.70
			1	402.70
			1	402.70
16/12/2025	16:15:31.812	15		402.25
			15	402.25
			15	402.25
16/12/2025	16:14:13.778	30		402.25
			30	402.25
			30	402.25
16/12/2025	16:13:05.820	10		402.50
			10	402.50
			10	402.50
16/12/2025	16:12:17.329	6		402.35
			6	402.35
			6	402.35
16/12/2025	16:11:46.579	25		402.25
			25	402.25
			25	402.25
16/12/2025	16:11:14.170	3		402.50
			3	402.50
			3	402.50
16/12/2025	16:10:47.382	25		402.20
			25	402.20
			25	402.20
16/12/2025	16:10:39.871	41		402.20
			41	402.20
			41	402.20
16/12/2025	16:08:58.825	35		402.60
			35	402.60
			35	402.60
16/12/2025	16:08:26.772	1		402.50
			1	402.50
			1	402.50
16/12/2025	16:06:50.801	8		402.00
			8	402.00
			8	402.00
16/12/2025	16:05:18.097	7		401.85
			7	401.85
			7	401.85
16/12/2025	16:03:49.220	15		401.85
			15	401.85
			15	401.85
16/12/2025	16:03:25.738	25		401.60
			25	401.60
			25	401.60
16/12/2025	16:02:49.431	5		401.60
			5	401.60
			5	401.60
16/12/2025	16:02:03.654	1		401.65
			1	401.65
			1	401.65
16/12/2025	16:01:48.761	1		401.90
			1	401.90
			1	401.90
16/12/2025	16:01:03.690	20		402.05
			20	402.05
			20	402.05
16/12/2025	16:01:00.693	1		402.15
			1	402.15
			1	402.15
16/12/2025	16:00:01.262	20		402.50
			20	402.50
			20	402.50
16/12/2025	15:59:44.073	1		402.25
			1	402.25
			1	402.25
16/12/2025	15:58:59.025	2		402.60
			2	402.60
			2	402.60
16/12/2025	15:57:50.015	50		402.35
			50	402.35
			50	402.35
16/12/2025	15:55:40.933	2		402.35
			2	402.35
			2	402.35
16/12/2025	15:55:16.935	50		402.05
			50	402.05
			50	402.05
16/12/2025	15:54:40.537	10		402.05
			10	402.05
			10	402.05
16/12/2025	15:54:10.072	7		401.95
			7	401.95
			7	401.95
16/12/2025	15:54:03.832	10		401.80
			10	401.80
			10	401.80
16/12/2025	15:50:50.574	5		402.40
			5	402.40
			5	402.40
16/12/2025	15:50:50.313	10		402.30
			10	402.30
			10	402.30
16/12/2025	15:50:35.515	1		401.90
			1	401.90
			1	401.90
16/12/2025	15:49:32.771	3		401.65
			3	401.65
			3	401.65
16/12/2025	15:49:19.905	2		401.50
			2	401.50
			2	401.50
16/12/2025	15:48:51.607	2		401.40
			2	401.40
			2	401.40
16/12/2025	15:48:14.598	12		401.50
			12	401.50
			12	401.50
16/12/2025	15:47:55.957	208		401.35
			208	401.35
			208	401.35
16/12/2025	15:47:47.664	3		401.65
			3	401.65
			3	401.65
16/12/2025	15:47:09.685	1		401.20
			1	401.20
			1	401.20
16/12/2025	15:46:58.271	18		400.90
			18	400.90
			18	400.90
16/12/2025	15:46:33.332	2		400.65
			2	400.65
			2	400.65
16/12/2025	15:45:29.171	7		400.25
			7	400.25
			7	400.25
16/12/2025	15:45:14.970	8		400.65
			8	400.65
			8	400.65
16/12/2025	15:44:50.655	9		401.15
			9	401.15
			9	401.15
16/12/2025	15:44:20.116	2		400.80
			2	400.80
			2	400.80
16/12/2025	15:44:15.473	1		400.85
			1	400.85
			1	400.85

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 497.00
Ask: 1 503.50
Volume: 76 075
-1.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:58:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice