Tradegate Exchange

Microsoft Corp.

457

412

390.80

Date	Time	Volume	Order Volume	Price
09/05/2025	12:42:22.664	3		390.80
			3	390.80
			3	390.80
09/05/2025	12:41:58.502	1		390.80
			1	390.80
			1	390.80
09/05/2025	12:41:50.829	5		390.95
			5	390.95
			5	390.95
09/05/2025	12:40:57.239	1		390.95
			1	390.95
			1	390.95
09/05/2025	12:39:19.504	15		390.95
			15	390.95
			15	390.95
09/05/2025	12:38:00.179	5		390.70
			5	390.70
			5	390.70
09/05/2025	12:37:28.677	1		390.75
			1	390.75
			1	390.75
09/05/2025	12:37:18.811	1		390.75
			1	390.75
			1	390.75
09/05/2025	12:35:30.473	20		390.75
			20	390.75
			20	390.75
09/05/2025	12:34:52.151	8		390.75
			8	390.75
			8	390.75
09/05/2025	12:34:25.592	19		390.50
			19	390.50
			10	390.50
			9	390.50
09/05/2025	12:34:12.174	2		390.75
			2	390.75
			2	390.75
09/05/2025	12:34:09.225	6		390.55
			6	390.55
			6	390.55
09/05/2025	12:31:58.190	6		390.65
			6	390.65
			6	390.65
09/05/2025	12:31:37.580	15		390.60
			15	390.60
			15	390.60
09/05/2025	12:29:20.386	5		390.50
			5	390.50
			5	390.50
09/05/2025	12:28:50.059	6		390.65
			6	390.65
			6	390.65
09/05/2025	12:28:29.556	1		390.40
			1	390.40
			1	390.40
09/05/2025	12:28:12.767	80		390.65
			80	390.65
			80	390.65
09/05/2025	12:28:01.367	3		390.40
			3	390.40
			3	390.40
09/05/2025	12:27:55.362	4		390.65
			4	390.65
			4	390.65
09/05/2025	12:27:31.316	20		390.65
			20	390.65
			20	390.65
09/05/2025	12:26:28.600	5		390.65
			5	390.65
			5	390.65
09/05/2025	12:26:01.333	1		390.70
			1	390.70
			1	390.70
09/05/2025	12:24:57.960	6		390.65
			6	390.65
			6	390.65
09/05/2025	12:23:05.317	5		390.55
			5	390.55
			5	390.55
09/05/2025	12:22:36.801	5		390.55
			5	390.55
			5	390.55
09/05/2025	12:21:57.409	307		390.55
			307	390.55
			224	390.55
			45	390.55
			38	390.55
09/05/2025	12:21:10.771	300		390.60
			300	390.60
			300	390.60
09/05/2025	12:20:33.664	40		390.60
			40	390.60
			40	390.60
09/05/2025	12:20:28.007	4		390.75
			4	390.75
			4	390.75
09/05/2025	12:18:09.655	1		390.65
			1	390.65
			1	390.65
09/05/2025	12:13:36.127	3		390.65
			3	390.65
			3	390.65
09/05/2025	12:13:30.285	1		390.90
			1	390.90
			1	390.90
09/05/2025	12:12:12.470	5		390.75
			5	390.75
			5	390.75
09/05/2025	12:10:55.221	1		390.60
			1	390.60
			1	390.60
09/05/2025	12:10:40.606	300		390.65
			300	390.65
			300	390.65
09/05/2025	12:09:48.847	10		390.60
			10	390.60
			10	390.60
09/05/2025	12:09:35.903	1		390.60
			1	390.60
			1	390.60
09/05/2025	12:08:19.538	100		390.60
			100	390.60
			100	390.60
09/05/2025	12:07:18.719	50		390.65
			50	390.65
			50	390.65
09/05/2025	12:06:02.958	1		390.60
			1	390.60
			1	390.60
09/05/2025	12:05:52.110	100		390.65
			100	390.65
			100	390.65
09/05/2025	12:03:48.735	3		390.30
			3	390.30
			3	390.30
09/05/2025	12:03:28.844	10		390.30
			10	390.30
			10	390.30
09/05/2025	12:02:00.554	3		390.35
			3	390.35
			3	390.35
09/05/2025	12:01:50.761	10		390.40
			10	390.40
			10	390.40
09/05/2025	12:00:09.936	3		390.05
			3	390.05
			3	390.05
09/05/2025	11:59:25.571	200		390.10
			200	390.10
			200	390.10
09/05/2025	11:59:23.922	9		390.00
			9	390.00
			9	390.00
09/05/2025	11:57:50.295	6		390.05
			6	390.05
			2	390.05
			4	390.05
09/05/2025	11:56:10.767	1		390.10
			1	390.10
			1	390.10
09/05/2025	11:55:18.066	40		389.80
			40	389.80
			40	389.80
09/05/2025	11:55:14.084	18		389.80
			18	389.80
			18	389.80
09/05/2025	11:54:58.913	10		390.00
			10	390.00
			10	390.00
09/05/2025	11:54:52.771	50		390.00
			50	390.00
			50	390.00
09/05/2025	11:54:51.323	1		390.00
			1	390.00
			1	390.00
09/05/2025	11:54:11.657	13		390.00
			13	390.00
			13	390.00
09/05/2025	11:54:08.085	78		389.80
			78	389.80
			78	389.80
09/05/2025	11:51:12.619	50		390.00
			50	390.00
			50	390.00
09/05/2025	11:51:02.869	2		390.00
			2	390.00
			2	390.00
09/05/2025	11:51:02.552	1		390.00
			1	390.00
			1	390.00
09/05/2025	11:49:38.325	100		390.00
			100	390.00
			100	390.00
09/05/2025	11:49:33.369	13		390.00
			13	390.00
			13	390.00
09/05/2025	11:45:18.105	5		390.05
			5	390.05
			5	390.05
09/05/2025	11:44:35.402	60		389.80
			60	389.80
			60	389.80
09/05/2025	11:43:55.255	89		390.10
			89	390.10
			89	390.10
09/05/2025	11:43:05.740	15		390.10
			15	390.10
			15	390.10
09/05/2025	11:42:10.728	120		389.85
			120	389.85
			120	389.85
09/05/2025	11:41:05.645	90		389.90
			90	389.90
			90	389.90
09/05/2025	11:40:32.052	2		390.00
			2	390.00
			2	390.00
09/05/2025	11:39:42.874	2		390.00
			2	390.00
			2	390.00
09/05/2025	11:39:26.027	3		390.00
			3	390.00
			3	390.00
09/05/2025	11:35:57.333	3		389.70
			3	389.70
			3	389.70
09/05/2025	11:35:48.169	4		389.65
			4	389.65
			4	389.65
09/05/2025	11:35:41.783	1		389.70
			1	389.70
			1	389.70
09/05/2025	11:35:20.254	25		389.70
			25	389.70
			25	389.70
09/05/2025	11:35:11.432	24		389.65
			24	389.65
			24	389.65
09/05/2025	11:34:50.968	24		389.75
			24	389.75
			24	389.75
09/05/2025	11:34:24.987	25		389.75
			25	389.75
			25	389.75
09/05/2025	11:34:10.977	8		389.55
			8	389.55
			8	389.55
09/05/2025	11:33:07.558	25		389.55
			25	389.55
			25	389.55
09/05/2025	11:32:48.430	3		389.75
			3	389.75
			3	389.75
09/05/2025	11:31:59.136	1		389.55
			1	389.55
			1	389.55
09/05/2025	11:30:24.173	4		389.90
			4	389.90
			4	389.90
09/05/2025	11:30:21.832	2		389.90
			2	389.90
			2	389.90
09/05/2025	11:29:38.034	30		389.75
			30	389.75
			30	389.75
09/05/2025	11:29:08.213	10		389.95
			10	389.95
			10	389.95
09/05/2025	11:28:37.030	25		389.75
			25	389.75
			25	389.75
09/05/2025	11:28:27.572	12		389.85
			12	389.85
			12	389.85
09/05/2025	11:27:44.925	10		389.90
			10	389.90
			10	389.90
09/05/2025	11:26:37.726	46		389.85
			46	389.85
			46	389.85
09/05/2025	11:26:26.768	1		389.70
			1	389.70
			1	389.70
09/05/2025	11:26:14.493	7		389.70
			7	389.70
			7	389.70
09/05/2025	11:24:29.415	5		389.90
			5	389.90
			5	389.90
09/05/2025	11:24:26.944	65		389.90
			65	389.90
			65	389.90
09/05/2025	11:23:23.977	20		389.70
			20	389.70
			20	389.70
09/05/2025	11:23:08.917	2		389.70
			2	389.70
			2	389.70
09/05/2025	11:22:58.871	95		389.70
			95	389.70
			95	389.70
09/05/2025	11:22:35.417	2		389.90
			2	389.90
			2	389.90
09/05/2025	11:21:50.933	6		389.70
			6	389.70
			6	389.70
09/05/2025	11:21:26.103	100		389.70
			100	389.70
			100	389.70
09/05/2025	11:21:02.580	10		389.95
			10	389.95
			10	389.95
09/05/2025	11:19:59.848	3		389.90
			3	389.90
			3	389.90
09/05/2025	11:19:58.299	1		389.90
			1	389.90
			1	389.90
09/05/2025	11:18:36.451	77		389.90
			77	389.90
			77	389.90
09/05/2025	11:18:12.592	25		389.90
			25	389.90
			25	389.90
09/05/2025	11:16:18.159	15		390.10
			15	390.10
			15	390.10
09/05/2025	11:15:37.218	64		390.10
			64	390.10
			64	390.10
09/05/2025	11:14:56.840	5		390.10
			5	390.10
			5	390.10
09/05/2025	11:14:37.013	40		389.90
			40	389.90
			40	389.90
09/05/2025	11:14:21.569	5		390.15
			5	390.15
			5	390.15
09/05/2025	11:13:06.587	1		389.95
			1	389.95
			1	389.95
09/05/2025	11:12:47.633	50		389.95
			50	389.95
			50	389.95
09/05/2025	11:11:33.884	16		390.20
			16	390.20
			16	390.20
09/05/2025	11:10:56.046	15		389.90
			15	389.90
			15	389.90
09/05/2025	11:10:43.808	1		389.90
			1	389.90
			1	389.90
09/05/2025	11:10:14.090	3		390.05
			3	390.05
			3	390.05
09/05/2025	11:10:09.930	5		390.05
			5	390.05
			5	390.05
09/05/2025	11:10:02.202	200		389.75
			200	389.75
			200	389.75
09/05/2025	11:09:58.868	16		389.75
			16	389.75
			16	389.75
09/05/2025	11:09:12.711	2		390.05
			2	390.05
			2	390.05
09/05/2025	11:08:14.281	5		390.05
			5	390.05
			5	390.05
09/05/2025	11:07:17.493	1		390.00
			1	390.00
			1	390.00
09/05/2025	11:06:58.652	3		389.65
			3	389.65
			3	389.65
09/05/2025	11:05:18.806	20		390.05
			20	390.05
			20	390.05
09/05/2025	11:04:57.993	10		390.05
			10	390.05
			8	390.05
			2	390.05
09/05/2025	11:04:24.431	4		389.75
			4	389.75
			4	389.75
09/05/2025	11:03:02.733	3		389.80
			3	389.80
			3	389.80
09/05/2025	11:03:02.576	4		389.80
			4	389.80
			4	389.80
09/05/2025	11:03:02.384	20		389.80
			20	389.80
			20	389.80
09/05/2025	11:00:04.475	2		389.75
			2	389.75
			2	389.75
09/05/2025	10:58:07.782	2		389.85
			2	389.85
			2	389.85
09/05/2025	10:57:31.411	1		390.05
			1	390.05
			1	390.05
09/05/2025	10:56:49.547	1		390.10
			1	390.10
			1	390.10
09/05/2025	10:56:30.800	3		389.75
			3	389.75
			3	389.75
09/05/2025	10:56:14.569	3		389.75
			3	389.75
			3	389.75
09/05/2025	10:54:28.903	49		389.90
			41	389.90
			49	389.90
			8	389.90
09/05/2025	10:53:22.877	10		390.15
			10	390.15
			10	390.15
09/05/2025	10:52:48.144	1		389.85
			1	389.85
			1	389.85
09/05/2025	10:50:33.502	100		389.95
			20	389.95
			80	389.95
			100	389.95
09/05/2025	10:50:31.656	1		389.95
			1	389.95
			1	389.95
09/05/2025	10:49:15.866	30		389.85
			30	389.85
			30	389.85
09/05/2025	10:48:56.700	10		390.25
			10	390.25
			10	390.25
09/05/2025	10:48:10.146	2		390.25
			2	390.25
			2	390.25
09/05/2025	10:47:27.708	2		390.20
			2	390.20
			2	390.20
09/05/2025	10:46:27.377	5		390.20
			5	390.20
			5	390.20
09/05/2025	10:45:51.691	6		390.20
			6	390.20
			6	390.20
09/05/2025	10:45:47.411	1		390.20
			1	390.20
			1	390.20
09/05/2025	10:45:04.848	1		390.15
			1	390.15
			1	390.15
09/05/2025	10:43:42.026	1		389.90
			1	389.90
			1	389.90
09/05/2025	10:42:00.947	3		390.00
			3	390.00
			3	390.00
09/05/2025	10:39:43.615	6		390.20
			6	390.20
			6	390.20
09/05/2025	10:39:32.139	15		390.20
			15	390.20
			14	390.20
			1	390.20
09/05/2025	10:38:18.069	19		389.80
			19	389.80
			19	389.80
09/05/2025	10:37:21.218	10		389.95
			10	389.95
			10	389.95
09/05/2025	10:37:21.153	22		389.95
			22	389.95
			22	389.95
09/05/2025	10:36:56.306	1		390.35
			1	390.35
			1	390.35
09/05/2025	10:35:02.894	50		390.25
			50	390.25
			50	390.25
09/05/2025	10:34:27.059	4		390.55
			4	390.55
			4	390.55
09/05/2025	10:32:20.564	3		390.55
			3	390.55
			3	390.55
09/05/2025	10:30:36.716	1		390.50
			1	390.50
			1	390.50
09/05/2025	10:26:51.181	10		390.35
			10	390.35
			10	390.35
09/05/2025	10:25:17.805	29		390.30
			29	390.30
			29	390.30
09/05/2025	10:25:06.247	8		390.25
			8	390.25
			8	390.25
09/05/2025	10:24:56.908	14		390.05
			14	390.05
			14	390.05
09/05/2025	10:24:37.890	260		390.30
			260	390.30
			260	390.30
09/05/2025	10:23:58.595	10		390.25
			10	390.25
			10	390.25
09/05/2025	10:23:26.646	14		390.00
			14	390.00
			14	390.00
09/05/2025	10:23:18.462	51		390.00
			51	390.00
			51	390.00
09/05/2025	10:22:52.073	3		390.30
			3	390.30
			3	390.30
09/05/2025	10:22:25.942	20		390.25
			20	390.25
			20	390.25
09/05/2025	10:22:08.828	3		390.30
			3	390.30
			3	390.30
09/05/2025	10:20:13.791	51		390.30
			51	390.30
			51	390.30
09/05/2025	10:19:20.622	5		389.95
			5	389.95
			5	389.95
09/05/2025	10:19:11.459	1		390.30
			1	390.30
			1	390.30
09/05/2025	10:19:05.712	8		390.00
			8	390.00
			8	390.00
09/05/2025	10:18:34.653	17		390.00
			17	390.00
			17	390.00
09/05/2025	10:18:33.964	3		389.95
			3	389.95
			3	389.95
09/05/2025	10:18:24.158	1		390.20
			1	390.20
			1	390.20
09/05/2025	10:17:25.595	1		390.15
			1	390.15
			1	390.15
09/05/2025	10:16:57.680	14		389.95
			14	389.95
			14	389.95
09/05/2025	10:15:56.466	11		390.00
			11	390.00
			11	390.00
09/05/2025	10:15:40.671	2		390.25
			2	390.25
			2	390.25
09/05/2025	10:15:38.385	4		390.00
			4	390.00
			4	390.00
09/05/2025	10:15:00.922	10		390.25
			10	390.25
			10	390.25
09/05/2025	10:14:40.884	8		390.25
			8	390.25
			8	390.25
09/05/2025	10:14:25.597	1		390.00
			1	390.00
			1	390.00
09/05/2025	10:13:47.238	10		390.35
			10	390.35
			10	390.35
09/05/2025	10:13:18.790	1		390.35
			1	390.35
			1	390.35
09/05/2025	10:12:57.457	25		390.35
			25	390.35
			25	390.35
09/05/2025	10:11:26.549	12		390.05
			12	390.05
			12	390.05
09/05/2025	10:10:58.101	10		390.35
			10	390.35
			10	390.35
09/05/2025	10:10:31.609	6		390.50
			6	390.50
			6	390.50
09/05/2025	10:10:12.883	10		390.55
			10	390.55
			10	390.55
09/05/2025	10:09:34.655	1		390.10
			1	390.10
			1	390.10
09/05/2025	10:08:27.009	10		390.35
			10	390.35
			10	390.35
09/05/2025	10:08:20.721	80		390.35
			80	390.35
			80	390.35
09/05/2025	10:07:53.913	1		390.10
			1	390.10
			1	390.10
09/05/2025	10:07:46.369	1		390.35
			1	390.35
			1	390.35
09/05/2025	10:06:45.306	12		390.50
			12	390.50
			12	390.50
09/05/2025	10:06:02.382	30		390.65
			30	390.65
			30	390.65
09/05/2025	10:04:09.467	5		390.70
			5	390.70
			5	390.70
09/05/2025	10:03:38.372	5		390.55
			5	390.55
			5	390.55
09/05/2025	10:03:34.640	6		390.70
			6	390.70
			6	390.70
09/05/2025	10:03:19.808	5		390.35
			5	390.35
			5	390.35
09/05/2025	10:02:11.725	5		390.00
			5	390.00
			5	390.00
09/05/2025	10:00:38.279	300		389.90
			300	389.90
			300	389.90
09/05/2025	10:00:26.504	300		389.70
			300	389.70
			300	389.70
09/05/2025	10:00:25.544	12		389.75
			12	389.75
			12	389.75
09/05/2025	10:00:05.172	90		390.00
			3	390.00
			3	390.00
			78	390.00
			2	390.00
			4	390.00
			90	390.00
09/05/2025	09:59:46.616	1		390.20
			1	390.20
			1	390.20
09/05/2025	09:57:58.778	10		390.05
			10	390.05
			10	390.05
09/05/2025	09:57:26.151	20		390.25
			20	390.25
			20	390.25
09/05/2025	09:56:57.517	50		390.30
			50	390.30
			50	390.30
09/05/2025	09:56:47.661	14		390.15
			14	390.15
			14	390.15
09/05/2025	09:56:15.642	14		390.35
			14	390.35
			14	390.35
09/05/2025	09:56:15.039	300		390.35
			300	390.35
			300	390.35
09/05/2025	09:56:12.656	40		390.65
			40	390.65
			40	390.65
09/05/2025	09:55:28.971	1		390.35
			1	390.35
			1	390.35
09/05/2025	09:55:07.215	4		390.35
			4	390.35
			4	390.35
09/05/2025	09:55:02.042	8		390.35
			8	390.35
			8	390.35
09/05/2025	09:54:20.006	12		390.75
			12	390.75
			12	390.75
09/05/2025	09:53:31.007	9		390.40
			9	390.40
			9	390.40
09/05/2025	09:52:32.857	4		390.80
			4	390.80
			4	390.80
09/05/2025	09:52:08.049	2		390.95
			2	390.95
			2	390.95
09/05/2025	09:51:57.434	1		390.95
			1	390.95
			1	390.95
09/05/2025	09:51:47.224	12		390.95
			12	390.95
			12	390.95
09/05/2025	09:51:43.307	1		390.80
			1	390.80
			1	390.80
09/05/2025	09:51:29.048	46		390.80
			46	390.80
			46	390.80
09/05/2025	09:51:27.942	115		390.80
			115	390.80
			115	390.80
09/05/2025	09:49:23.983	3		390.95
			3	390.95
			3	390.95
09/05/2025	09:49:21.810	1		390.95
			1	390.95
			1	390.95
09/05/2025	09:49:17.329	7		390.80
			7	390.80
			7	390.80
09/05/2025	09:48:48.388	51		390.95
			51	390.95
			51	390.95
09/05/2025	09:48:27.450	1		390.80
			1	390.80
			1	390.80
09/05/2025	09:47:54.817	3		390.80
			3	390.80
			3	390.80
09/05/2025	09:47:44.798	1		390.80
			1	390.80
			1	390.80
09/05/2025	09:47:24.361	200		390.80
			200	390.80
			200	390.80
09/05/2025	09:46:23.024	1		390.80
			1	390.80
			1	390.80
09/05/2025	09:46:07.717	10		390.95
			10	390.95
			10	390.95
09/05/2025	09:46:03.246	100		390.95
			100	390.95
			100	390.95
09/05/2025	09:45:57.925	300		390.80
			300	390.80
			300	390.80
09/05/2025	09:44:48.617	8		390.90
			8	390.90
			8	390.90
09/05/2025	09:44:42.914	1		390.90
			1	390.90
			1	390.90
09/05/2025	09:44:36.661	10		390.90
			10	390.90
			10	390.90
09/05/2025	09:44:08.000	3		390.55
			3	390.55
			3	390.55
09/05/2025	09:43:46.777	1		390.90
			1	390.90
			1	390.90
09/05/2025	09:41:56.439	17		390.85
			17	390.85
			17	390.85
09/05/2025	09:41:51.384	30		390.50
			30	390.50
			30	390.50
09/05/2025	09:41:28.433	20		390.90
			20	390.90
			20	390.90
09/05/2025	09:41:06.311	20		390.50
			20	390.50
			20	390.50
09/05/2025	09:40:54.179	3		390.90
			3	390.90
			3	390.90
09/05/2025	09:40:04.234	145		390.50
			145	390.50
			145	390.50
09/05/2025	09:39:44.922	1		390.85
			1	390.85
			1	390.85
09/05/2025	09:39:29.089	16		390.85
			16	390.85
			16	390.85
09/05/2025	09:39:23.317	7		390.50
			7	390.50
			7	390.50
09/05/2025	09:38:35.008	1		390.85
			1	390.85
			1	390.85
09/05/2025	09:37:53.957	1		390.90
			1	390.90
			1	390.90
09/05/2025	09:37:24.152	6		390.25
			6	390.25
			6	390.25
09/05/2025	09:37:23.390	470		390.25
			470	390.25
			470	390.25
09/05/2025	09:37:08.772	300		390.45
			300	390.45
			300	390.45
09/05/2025	09:36:40.210	1		390.55
			1	390.55
			1	390.55
09/05/2025	09:36:33.270	24		390.95
			24	390.95
			24	390.95
09/05/2025	09:35:56.135	100		390.45
			100	390.45
			100	390.45
09/05/2025	09:35:49.810	10		390.45
			10	390.45
			10	390.45
09/05/2025	09:35:04.566	2		390.95
			2	390.95
			2	390.95
09/05/2025	09:34:59.616	12		390.50
			12	390.50
			12	390.50
09/05/2025	09:34:33.463	2		390.95
			2	390.95
			2	390.95
09/05/2025	09:34:29.184	4		390.50
			4	390.50
			4	390.50
09/05/2025	09:34:12.603	5		390.95
			5	390.95
			5	390.95
09/05/2025	09:34:01.238	25		390.95
			25	390.95
			25	390.95
09/05/2025	09:32:19.016	30		390.35
			30	390.35
			30	390.35
09/05/2025	09:30:55.985	52		390.95
			52	390.95
			52	390.95
09/05/2025	09:30:33.556	5		390.95
			5	390.95
			5	390.95
09/05/2025	09:30:13.675	8		390.40
			8	390.40
			8	390.40
09/05/2025	09:30:10.956	3		390.40
			3	390.40
			3	390.40
09/05/2025	09:30:08.807	3		390.90
			3	390.90
			3	390.90
09/05/2025	09:30:00.666	1		390.95
			1	390.95
			1	390.95
09/05/2025	09:29:30.557	150		390.90
			150	390.90
			150	390.90
09/05/2025	09:28:37.961	1		390.35
			1	390.35
			1	390.35
09/05/2025	09:26:28.878	1		390.45
			1	390.45
			1	390.45
09/05/2025	09:24:45.434	3		390.15
			3	390.15
			3	390.15
09/05/2025	09:24:44.430	8		390.45
			8	390.45
			8	390.45
09/05/2025	09:24:37.737	7		390.15
			7	390.15
			7	390.15
09/05/2025	09:24:03.490	1		390.45
			1	390.45
			1	390.45
09/05/2025	09:23:50.161	7		390.45
			7	390.45
			7	390.45
09/05/2025	09:22:24.532	12		390.45
			12	390.45
			12	390.45
09/05/2025	09:21:38.648	35		390.05
			35	390.05
			35	390.05
09/05/2025	09:21:12.363	2		390.05
			2	390.05
			2	390.05
09/05/2025	09:19:36.150	7		390.25
			7	390.25
			7	390.25
09/05/2025	09:19:07.622	1		390.25
			1	390.25
			1	390.25
09/05/2025	09:19:02.884	4		390.25
			4	390.25
			4	390.25
09/05/2025	09:18:36.068	38		390.05
			38	390.05
			38	390.05
09/05/2025	09:18:24.002	13		390.25
			13	390.25
			13	390.25
09/05/2025	09:18:02.693	10		390.25
			10	390.25
			10	390.25
09/05/2025	09:17:12.248	3		390.60
			3	390.60
			3	390.60
09/05/2025	09:17:00.382	49		390.05
			49	390.05
			49	390.05
09/05/2025	09:13:52.207	130		390.35
			130	390.35
			130	390.35
09/05/2025	09:13:15.340	5		390.60
			5	390.60
			5	390.60
09/05/2025	09:12:49.246	63		390.95
			63	390.95
			63	390.95
09/05/2025	09:12:45.068	3		390.60
			3	390.60
			3	390.60
09/05/2025	09:12:38.286	15		390.95
			15	390.95
			15	390.95
09/05/2025	09:12:25.857	1		390.95
			1	390.95
			1	390.95
09/05/2025	09:12:24.478	2		390.95
			2	390.95
			2	390.95
09/05/2025	09:10:27.878	5		390.95
			5	390.95
			5	390.95
09/05/2025	09:10:09.318	1		390.60
			1	390.60
			1	390.60
09/05/2025	09:09:24.066	1		390.95
			1	390.95
			1	390.95
09/05/2025	09:09:22.988	20		390.60
			20	390.60
			20	390.60
09/05/2025	09:09:18.687	100		390.95
			100	390.95
			100	390.95
09/05/2025	09:09:15.075	20		390.95
			20	390.95
			20	390.95
09/05/2025	09:07:40.438	1		390.90
			1	390.90
			1	390.90
09/05/2025	09:06:40.897	9		390.65
			9	390.65
			9	390.65
09/05/2025	09:06:31.838	151		390.95
			151	390.95
			151	390.95
09/05/2025	09:06:31.004	300		390.80
			300	390.80
			300	390.80
09/05/2025	09:06:24.054	151		390.95
			151	390.95
			151	390.95
09/05/2025	09:06:21.684	15		390.80
			15	390.80
			15	390.80
09/05/2025	09:06:20.094	6		390.95
			6	390.95
			6	390.95
09/05/2025	09:05:06.856	35		390.95
			35	390.95
			35	390.95
09/05/2025	09:03:47.169	42		390.05
			27	390.05
			42	390.05
			15	390.05
09/05/2025	09:02:04.865	5		390.05
			5	390.05
			5	390.05
09/05/2025	09:01:08.254	10		390.95
			10	390.95
			10	390.95
09/05/2025	09:00:16.512	2		390.05
			2	390.05
			2	390.05
09/05/2025	08:59:58.805	26		390.95
			26	390.95
			26	390.95
09/05/2025	08:59:20.379	3		390.05
			3	390.05
			3	390.05
09/05/2025	08:57:42.078	15		390.95
			15	390.95
			15	390.95
09/05/2025	08:54:52.892	10		390.05
			10	390.05
			10	390.05
09/05/2025	08:53:41.552	13		390.95
			13	390.95
			13	390.95
09/05/2025	08:52:36.842	10		390.95
			10	390.95
			10	390.95

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: 1 692.00
Ask: 1 693.00
Volume: 80 247
-0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:42:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice