Tradegate Exchange

Microsoft Corp.

536

474

428.75

Date	Time	Volume	Order Volume	Price
23/07/2025	15:56:58.880	50		428.75
			50	428.75
			50	428.75
23/07/2025	15:56:32.108	1		428.70
			1	428.70
			1	428.70
23/07/2025	15:56:16.479	2		428.80
			2	428.80
			2	428.80
23/07/2025	15:55:47.993	30		428.90
			30	428.90
			30	428.90
23/07/2025	15:55:26.750	5		428.85
			5	428.85
			5	428.85
23/07/2025	15:55:12.936	10		428.90
			10	428.90
			10	428.90
23/07/2025	15:55:12.184	6		429.05
			6	429.05
			6	429.05
23/07/2025	15:54:52.050	1		429.15
			1	429.15
			1	429.15
23/07/2025	15:53:54.491	20		428.95
			20	428.95
			20	428.95
23/07/2025	15:52:50.912	12		428.80
			12	428.80
			12	428.80
23/07/2025	15:52:08.964	5		428.85
			5	428.85
			5	428.85
23/07/2025	15:51:40.443	5		428.80
			5	428.80
			5	428.80
23/07/2025	15:50:41.720	10		428.85
			10	428.85
			10	428.85
23/07/2025	15:50:21.427	5		428.95
			5	428.95
			5	428.95
23/07/2025	15:50:18.947	3		428.95
			3	428.95
			3	428.95
23/07/2025	15:50:10.915	1		428.95
			1	428.95
			1	428.95
23/07/2025	15:48:44.461	12		428.75
			12	428.75
			12	428.75
23/07/2025	15:48:32.314	25		428.70
			25	428.70
			25	428.70
23/07/2025	15:48:20.044	100		428.85
			100	428.85
			100	428.85
23/07/2025	15:48:15.725	26		428.75
			26	428.75
			26	428.75
23/07/2025	15:47:57.561	7		428.75
			7	428.75
			7	428.75
23/07/2025	15:47:32.686	20		428.75
			20	428.75
			20	428.75
23/07/2025	15:46:23.733	3		428.95
			3	428.95
			3	428.95
23/07/2025	15:45:23.224	25		429.05
			25	429.05
			25	429.05
23/07/2025	15:44:07.739	150		429.85
			150	429.85
			150	429.85
23/07/2025	15:43:50.587	2		429.90
			2	429.90
			2	429.90
23/07/2025	15:43:40.395	9		429.80
			9	429.80
			9	429.80
23/07/2025	15:43:11.578	1		430.05
			1	430.05
			1	430.05
23/07/2025	15:40:02.421	9		430.10
			9	430.10
			9	430.10
23/07/2025	15:39:40.296	9		430.05
			9	430.05
			9	430.05
23/07/2025	15:39:21.128	5		430.15
			5	430.15
			5	430.15
23/07/2025	15:39:03.843	2		430.20
			2	430.20
			2	430.20
23/07/2025	15:38:36.240	5		430.25
			5	430.25
			5	430.25
23/07/2025	15:38:33.512	30		430.25
			30	430.25
			30	430.25
23/07/2025	15:38:32.481	13		430.25
			13	430.25
			13	430.25
23/07/2025	15:38:31.936	2		430.25
			2	430.25
			2	430.25
23/07/2025	15:38:08.278	244		430.40
			244	430.40
			244	430.40
23/07/2025	15:37:16.023	6		430.60
			6	430.60
			6	430.60
23/07/2025	15:37:13.932	6		430.60
			6	430.60
			6	430.60
23/07/2025	15:35:53.707	7		430.45
			7	430.45
			7	430.45
23/07/2025	15:35:00.475	11		429.75
			11	429.75
			11	429.75
23/07/2025	15:34:57.130	3		429.85
			3	429.85
			3	429.85
23/07/2025	15:33:58.062	70		429.75
			70	429.75
			70	429.75
23/07/2025	15:33:36.809	69		430.20
			69	430.20
			69	430.20
23/07/2025	15:32:38.833	2		429.00
			2	429.00
			2	429.00
23/07/2025	15:32:18.745	49		428.40
			44	428.40
			5	428.40
			49	428.40
23/07/2025	15:31:21.172	164		428.60
			100	428.60
			10	428.60
			3	428.60
			2	428.60
			18	428.60
			13	428.60
			10	428.60
			7	428.60
			164	428.60
			1	428.60
23/07/2025	15:31:20.923	163		428.60
			8	428.60
			3	428.60
			25	428.60
			10	428.60
			50	428.60
			61	428.60
			20	428.60
			113	428.60
			16	428.60
			10	428.60
			4	428.60
			6	428.60
23/07/2025	15:31:20.738	1		429.00
			1	429.00
			1	429.00
23/07/2025	15:30:58.252	8		429.10
			3	429.10
			5	429.10
			8	429.10
23/07/2025	15:30:58.141	15		429.10
			15	429.10
			15	429.10
23/07/2025	15:30:57.360	176		429.45
			176	429.45
			176	429.45
23/07/2025	15:30:55.883	133		429.50
			6	429.50
			133	429.50
			10	429.50
			13	429.50
			65	429.50
			9	429.50
			30	429.50
23/07/2025	15:30:55.799	3		429.50
			3	429.50
			3	429.50
23/07/2025	15:30:48.019	5		429.80
			5	429.80
			5	429.80
23/07/2025	15:30:47.894	42		429.80
			2	429.80
			34	429.80
			10	429.80
			8	429.80
			30	429.80
23/07/2025	15:30:47.763	20		429.85
			12	429.85
			8	429.85
			20	429.85
23/07/2025	15:30:47.739	109		430.00
			4	430.00
			3	430.00
			50	430.00
			6	430.00
			2	430.00
			50	430.00
			48	430.00
			55	430.00
23/07/2025	15:30:47.728	10		430.00
			10	430.00
			10	430.00
23/07/2025	15:30:47.388	10		430.10
			10	430.10
			10	430.10
23/07/2025	15:30:43.634	35		430.40
			35	430.40
			25	430.40
			10	430.40
23/07/2025	15:28:37.391	36		432.15
			36	432.15
			36	432.15
23/07/2025	15:24:05.354	1		432.30
			1	432.30
			1	432.30
23/07/2025	15:24:00.958	33		432.60
			33	432.60
			33	432.60
23/07/2025	15:23:21.145	33		432.25
			33	432.25
			33	432.25
23/07/2025	15:23:05.032	1		432.05
			1	432.05
			1	432.05
23/07/2025	15:19:58.707	1		432.20
			1	432.20
			1	432.20
23/07/2025	15:19:24.893	173		432.00
			173	432.00
			173	432.00
23/07/2025	15:18:28.308	300		432.00
			300	432.00
			300	432.00
23/07/2025	15:17:30.498	100		431.75
			100	431.75
			100	431.75
23/07/2025	15:17:12.384	1		431.70
			1	431.70
			1	431.70
23/07/2025	15:14:39.029	1		431.75
			1	431.75
			1	431.75
23/07/2025	15:13:43.973	15		431.65
			15	431.65
			15	431.65
23/07/2025	15:13:30.398	5		431.60
			5	431.60
			5	431.60
23/07/2025	15:10:21.711	1		431.60
			1	431.60
			1	431.60
23/07/2025	15:09:12.288	23		431.95
			23	431.95
			23	431.95
23/07/2025	15:08:32.854	2		431.95
			2	431.95
			2	431.95
23/07/2025	15:07:16.469	3		431.65
			3	431.65
			3	431.65
23/07/2025	15:07:01.682	1		431.90
			1	431.90
			1	431.90
23/07/2025	15:06:42.333	20		431.90
			20	431.90
			20	431.90
23/07/2025	15:05:13.725	10		431.75
			10	431.75
			10	431.75
23/07/2025	15:05:10.940	44		431.75
			44	431.75
			44	431.75
23/07/2025	15:05:09.113	115		431.90
			115	431.90
			115	431.90
23/07/2025	15:03:02.538	10		431.65
			10	431.65
			10	431.65
23/07/2025	15:02:00.065	5		431.80
			5	431.80
			5	431.80
23/07/2025	15:01:46.857	2		431.60
			2	431.60
			2	431.60
23/07/2025	14:59:42.197	20		431.45
			20	431.45
			20	431.45
23/07/2025	14:59:16.411	40		431.45
			40	431.45
			40	431.45
23/07/2025	14:58:28.573	10		431.50
			10	431.50
			10	431.50
23/07/2025	14:57:16.204	1		431.50
			1	431.50
			1	431.50
23/07/2025	14:57:14.675	50		431.60
			50	431.60
			50	431.60
23/07/2025	14:56:14.813	20		431.30
			20	431.30
			20	431.30
23/07/2025	14:56:08.094	2		431.30
			2	431.30
			2	431.30
23/07/2025	14:55:56.885	5		431.30
			5	431.30
			5	431.30
23/07/2025	14:53:15.410	92		431.50
			92	431.50
			92	431.50
23/07/2025	14:49:51.754	2		431.25
			2	431.25
			2	431.25
23/07/2025	14:48:32.693	1		431.70
			1	431.70
			1	431.70
23/07/2025	14:48:31.035	7		431.70
			7	431.70
			7	431.70
23/07/2025	14:43:03.322	67		431.50
			67	431.50
			67	431.50
23/07/2025	14:37:25.359	51		431.55
			51	431.55
			51	431.55
23/07/2025	14:37:10.941	5		431.55
			5	431.55
			5	431.55
23/07/2025	14:34:29.192	2		431.10
			2	431.10
			2	431.10
23/07/2025	14:33:27.840	28		431.25
			28	431.25
			28	431.25
23/07/2025	14:32:48.955	10		431.50
			10	431.50
			10	431.50
23/07/2025	14:31:58.200	2		431.75
			2	431.75
			2	431.75
23/07/2025	14:30:25.785	5		431.50
			5	431.50
			5	431.50
23/07/2025	14:30:20.157	2		431.50
			1	431.50
			2	431.50
			1	431.50
23/07/2025	14:29:10.089	2		431.65
			2	431.65
			2	431.65
23/07/2025	14:28:27.285	1		431.80
			1	431.80
			1	431.80
23/07/2025	14:28:05.650	2		431.90
			2	431.90
			2	431.90
23/07/2025	14:26:19.088	20		431.55
			12	431.55
			8	431.55
			20	431.55
23/07/2025	14:25:50.254	4		431.55
			4	431.55
			4	431.55
23/07/2025	14:25:20.850	1		431.55
			1	431.55
			1	431.55
23/07/2025	14:25:05.952	10		431.65
			10	431.65
			10	431.65
23/07/2025	14:20:22.181	14		431.80
			14	431.80
			14	431.80
23/07/2025	14:20:22.109	10		431.85
			10	431.85
			10	431.85
23/07/2025	14:20:21.975	9		431.85
			9	431.85
			9	431.85
23/07/2025	14:20:21.813	9		431.80
			9	431.80
			9	431.80
23/07/2025	14:20:15.387	28		431.80
			28	431.80
			28	431.80
23/07/2025	14:20:15.089	16		431.80
			16	431.80
			16	431.80
23/07/2025	14:20:06.909	100		431.65
			100	431.65
			100	431.65
23/07/2025	14:19:52.089	42		431.85
			13	431.85
			42	431.85
			16	431.85
			2	431.85
			11	431.85
23/07/2025	14:19:52.021	11		431.85
			2	431.85
			11	431.85
			9	431.85
23/07/2025	14:19:51.972	13		431.85
			13	431.85
			13	431.85
23/07/2025	14:19:23.113	2		431.85
			2	431.85
			2	431.85
23/07/2025	14:17:58.971	3		431.90
			3	431.90
			3	431.90
23/07/2025	14:16:40.124	10		432.00
			10	432.00
			10	432.00
23/07/2025	14:16:22.145	50		431.75
			50	431.75
			50	431.75
23/07/2025	14:08:33.654	2		432.20
			2	432.20
			2	432.20
23/07/2025	14:07:09.234	4		432.00
			4	432.00
			4	432.00
23/07/2025	14:05:40.897	1		432.00
			1	432.00
			1	432.00
23/07/2025	14:03:35.734	5		431.95
			5	431.95
			5	431.95
23/07/2025	14:02:59.817	4		432.15
			4	432.15
			4	432.15
23/07/2025	14:01:07.696	1		432.15
			1	432.15
			1	432.15
23/07/2025	13:59:46.413	3		431.90
			3	431.90
			3	431.90
23/07/2025	13:59:43.616	3		431.95
			3	431.95
			3	431.95
23/07/2025	13:59:39.467	2		432.05
			2	432.05
			2	432.05
23/07/2025	13:57:21.190	17		431.85
			17	431.85
			17	431.85
23/07/2025	13:54:54.034	2		432.05
			2	432.05
			2	432.05
23/07/2025	13:54:21.386	1		432.05
			1	432.05
			1	432.05
23/07/2025	13:54:16.882	1		431.90
			1	431.90
			1	431.90
23/07/2025	13:53:57.556	5		431.90
			5	431.90
			5	431.90
23/07/2025	13:53:45.702	2		432.05
			2	432.05
			2	432.05
23/07/2025	13:52:36.590	10		432.00
			10	432.00
			10	432.00
23/07/2025	13:48:55.266	50		432.15
			50	432.15
			50	432.15
23/07/2025	13:48:47.158	4		432.20
			4	432.20
			4	432.20
23/07/2025	13:48:14.364	50		432.15
			50	432.15
			50	432.15
23/07/2025	13:47:42.980	4		432.00
			4	432.00
			4	432.00
23/07/2025	13:45:56.370	2		432.15
			2	432.15
			2	432.15
23/07/2025	13:45:30.199	2		432.15
			2	432.15
			2	432.15
23/07/2025	13:44:35.496	1		432.10
			1	432.10
			1	432.10
23/07/2025	13:44:06.700	10		431.95
			10	431.95
			10	431.95
23/07/2025	13:41:34.087	1		432.25
			1	432.25
			1	432.25
23/07/2025	13:39:27.097	2		432.10
			2	432.10
			2	432.10
23/07/2025	13:39:18.770	2		431.85
			2	431.85
			2	431.85
23/07/2025	13:36:10.598	4		431.95
			4	431.95
			4	431.95
23/07/2025	13:31:13.265	22		431.70
			22	431.70
			22	431.70
23/07/2025	13:26:07.377	15		431.75
			15	431.75
			15	431.75
23/07/2025	13:25:52.891	25		431.90
			25	431.90
			25	431.90
23/07/2025	13:24:32.615	1		431.90
			1	431.90
			1	431.90
23/07/2025	13:21:46.254	3		431.70
			3	431.70
			3	431.70
23/07/2025	13:21:28.767	1		432.00
			1	432.00
			1	432.00
23/07/2025	13:20:36.086	1		432.10
			1	432.10
			1	432.10
23/07/2025	13:19:22.481	27		431.90
			27	431.90
			27	431.90
23/07/2025	13:18:00.746	15		431.75
			15	431.75
			15	431.75
23/07/2025	13:17:46.602	6		432.00
			6	432.00
			6	432.00
23/07/2025	13:17:08.773	1		431.80
			1	431.80
			1	431.80
23/07/2025	13:17:08.383	3		432.05
			3	432.05
			3	432.05
23/07/2025	13:16:43.959	37		431.80
			37	431.80
			37	431.80
23/07/2025	13:14:39.933	1		432.10
			1	432.10
			1	432.10
23/07/2025	13:14:22.653	1		431.95
			1	431.95
			1	431.95
23/07/2025	13:14:01.734	1		431.65
			1	431.65
			1	431.65
23/07/2025	13:12:42.287	5		431.65
			5	431.65
			5	431.65
23/07/2025	13:12:28.436	3		431.65
			3	431.65
			3	431.65
23/07/2025	13:12:15.193	1		431.65
			1	431.65
			1	431.65
23/07/2025	13:10:03.788	12		431.75
			12	431.75
			12	431.75
23/07/2025	13:09:27.388	10		431.95
			10	431.95
			10	431.95
23/07/2025	13:09:20.882	27		432.00
			2	432.00
			27	432.00
			25	432.00
23/07/2025	13:09:19.139	10		432.05
			10	432.05
			10	432.05
23/07/2025	13:07:54.531	17		432.25
			17	432.25
			17	432.25
23/07/2025	13:05:28.221	30		432.20
			30	432.20
			30	432.20
23/07/2025	13:05:00.638	11		432.50
			11	432.50
			11	432.50
23/07/2025	12:59:48.466	3		432.45
			3	432.45
			3	432.45
23/07/2025	12:58:26.283	33		432.45
			33	432.45
			33	432.45
23/07/2025	12:58:13.975	1		432.45
			1	432.45
			1	432.45
23/07/2025	12:56:09.797	55		432.45
			55	432.45
			55	432.45
23/07/2025	12:56:04.037	10		432.45
			10	432.45
			10	432.45
23/07/2025	12:55:16.427	3		432.50
			3	432.50
			3	432.50
23/07/2025	12:55:11.494	1		432.80
			1	432.80
			1	432.80
23/07/2025	12:54:35.880	175		432.60
			175	432.60
			175	432.60
23/07/2025	12:54:35.772	175		432.55
			175	432.55
			175	432.55
23/07/2025	12:50:37.285	20		432.50
			20	432.50
			20	432.50
23/07/2025	12:48:52.648	10		432.40
			10	432.40
			10	432.40
23/07/2025	12:48:18.171	2		432.40
			2	432.40
			2	432.40
23/07/2025	12:47:44.450	1		432.55
			1	432.55
			1	432.55
23/07/2025	12:44:20.815	8		432.35
			8	432.35
			8	432.35
23/07/2025	12:40:49.394	1		432.30
			1	432.30
			1	432.30
23/07/2025	12:40:34.039	1		432.30
			1	432.30
			1	432.30
23/07/2025	12:38:59.336	5		432.35
			5	432.35
			5	432.35
23/07/2025	12:36:50.897	6		432.30
			6	432.30
			6	432.30
23/07/2025	12:34:56.428	20		432.45
			20	432.45
			20	432.45
23/07/2025	12:32:32.743	12		432.25
			12	432.25
			12	432.25
23/07/2025	12:30:46.135	15		432.15
			15	432.15
			15	432.15
23/07/2025	12:27:18.780	37		432.25
			37	432.25
			37	432.25
23/07/2025	12:25:31.505	29		432.45
			29	432.45
			29	432.45
23/07/2025	12:24:55.220	2		432.55
			2	432.55
			2	432.55
23/07/2025	12:24:29.552	9		432.35
			9	432.35
			9	432.35
23/07/2025	12:23:57.919	68		432.40
			68	432.40
			68	432.40
23/07/2025	12:22:27.864	14		432.45
			14	432.45
			14	432.45
23/07/2025	12:20:27.161	2		432.50
			2	432.50
			2	432.50
23/07/2025	12:19:07.586	3		432.25
			3	432.25
			3	432.25
23/07/2025	12:18:39.622	200		432.25
			200	432.25
			200	432.25
23/07/2025	12:15:02.984	1		432.45
			1	432.45
			1	432.45
23/07/2025	12:14:13.098	72		432.40
			72	432.40
			72	432.40
23/07/2025	12:13:16.447	300		432.50
			300	432.50
			300	432.50
23/07/2025	12:12:35.866	30		432.55
			30	432.55
			30	432.55
23/07/2025	12:05:37.200	10		432.40
			10	432.40
			10	432.40
23/07/2025	12:02:53.457	24		432.45
			24	432.45
			24	432.45
23/07/2025	12:02:40.372	23		432.45
			23	432.45
			23	432.45
23/07/2025	12:00:59.653	1		432.40
			1	432.40
			1	432.40
23/07/2025	11:59:40.628	20		432.15
			20	432.15
			20	432.15
23/07/2025	11:59:19.018	10		432.15
			10	432.15
			10	432.15
23/07/2025	11:58:33.343	7		432.15
			7	432.15
			7	432.15
23/07/2025	11:58:19.428	4		432.15
			4	432.15
			4	432.15
23/07/2025	11:58:15.281	7		432.30
			7	432.30
			7	432.30
23/07/2025	11:58:03.481	1		432.15
			1	432.15
			1	432.15
23/07/2025	11:57:23.719	25		432.15
			25	432.15
			25	432.15
23/07/2025	11:57:02.143	28		432.25
			28	432.25
			28	432.25
23/07/2025	11:56:03.519	1		432.30
			1	432.30
			1	432.30
23/07/2025	11:54:14.840	300		432.25
			300	432.25
			300	432.25
23/07/2025	11:54:11.491	1		432.15
			1	432.15
			1	432.15
23/07/2025	11:53:54.156	2		432.15
			2	432.15
			2	432.15
23/07/2025	11:53:23.889	2		432.25
			2	432.25
			2	432.25
23/07/2025	11:49:31.651	4		432.30
			4	432.30
			4	432.30
23/07/2025	11:48:59.408	5		432.30
			5	432.30
			5	432.30
23/07/2025	11:48:07.101	10		432.15
			10	432.15
			10	432.15
23/07/2025	11:47:23.076	2		432.30
			2	432.30
			2	432.30
23/07/2025	11:45:12.034	50		432.15
			50	432.15
			50	432.15
23/07/2025	11:44:59.895	300		432.20
			300	432.20
			300	432.20
23/07/2025	11:44:29.225	1		432.45
			1	432.45
			1	432.45
23/07/2025	11:42:58.199	5		432.45
			5	432.45
			5	432.45
23/07/2025	11:39:42.291	12		432.45
			12	432.45
			12	432.45
23/07/2025	11:39:41.066	10		432.25
			10	432.25
			10	432.25
23/07/2025	11:38:03.058	25		432.55
			25	432.55
			25	432.55
23/07/2025	11:37:54.452	15		432.35
			15	432.35
			15	432.35
23/07/2025	11:37:34.460	30		432.35
			30	432.35
			30	432.35
23/07/2025	11:36:41.912	20		432.55
			20	432.55
			20	432.55
23/07/2025	11:36:25.417	1		432.35
			1	432.35
			1	432.35
23/07/2025	11:35:39.528	1		432.30
			1	432.30
			1	432.30
23/07/2025	11:33:12.881	4		432.30
			4	432.30
			4	432.30
23/07/2025	11:31:26.209	30		432.30
			30	432.30
			30	432.30
23/07/2025	11:31:21.388	1		432.30
			1	432.30
			1	432.30
23/07/2025	11:30:57.839	1		432.30
			1	432.30
			1	432.30
23/07/2025	11:30:32.808	2		432.45
			2	432.45
			2	432.45
23/07/2025	11:28:12.479	1		432.50
			1	432.50
			1	432.50
23/07/2025	11:25:41.498	1		432.50
			1	432.50
			1	432.50
23/07/2025	11:25:31.953	8		432.50
			8	432.50
			8	432.50
23/07/2025	11:25:12.876	1		432.50
			1	432.50
			1	432.50
23/07/2025	11:25:07.642	5		432.50
			5	432.50
			5	432.50
23/07/2025	11:22:44.827	2		432.50
			2	432.50
			2	432.50
23/07/2025	11:22:16.060	10		432.50
			10	432.50
			10	432.50
23/07/2025	11:16:47.371	50		432.50
			50	432.50
			50	432.50
23/07/2025	11:16:10.483	10		432.55
			10	432.55
			10	432.55
23/07/2025	11:12:58.983	12		432.70
			12	432.70
			12	432.70
23/07/2025	11:12:19.489	1		432.70
			1	432.70
			1	432.70
23/07/2025	11:11:45.119	25		432.45
			25	432.45
			25	432.45
23/07/2025	11:11:18.008	69		432.70
			69	432.70
			69	432.70
23/07/2025	11:07:27.888	2		432.60
			2	432.60
			2	432.60
23/07/2025	11:06:00.351	1		432.60
			1	432.60
			1	432.60
23/07/2025	11:03:09.467	4		432.65
			4	432.65
			4	432.65
23/07/2025	11:01:28.520	25		432.30
			25	432.30
			25	432.30
23/07/2025	11:00:50.617	1		432.50
			1	432.50
			1	432.50
23/07/2025	11:00:21.970	6		432.35
			6	432.35
			6	432.35
23/07/2025	10:59:45.684	2		432.55
			2	432.55
			2	432.55
23/07/2025	10:59:14.286	17		432.45
			17	432.45
			17	432.45
23/07/2025	10:59:08.727	30		432.30
			30	432.30
			30	432.30
23/07/2025	10:58:57.733	11		432.40
			11	432.40
			11	432.40
23/07/2025	10:57:49.270	1		432.35
			1	432.35
			1	432.35
23/07/2025	10:57:28.650	19		432.45
			19	432.45
			19	432.45
23/07/2025	10:55:23.104	5		432.60
			5	432.60
			5	432.60
23/07/2025	10:54:34.658	1		432.60
			1	432.60
			1	432.60
23/07/2025	10:54:02.687	46		432.50
			46	432.50
			46	432.50
23/07/2025	10:53:07.943	50		432.30
			50	432.30
			50	432.30
23/07/2025	10:52:43.179	35		432.50
			35	432.50
			35	432.50
23/07/2025	10:52:23.699	5		432.50
			5	432.50
			5	432.50
23/07/2025	10:47:10.881	1		432.35
			1	432.35
			1	432.35
23/07/2025	10:46:09.286	5		432.50
			5	432.50
			5	432.50
23/07/2025	10:45:55.913	10		432.30
			10	432.30
			10	432.30
23/07/2025	10:45:36.900	2		432.30
			2	432.30
			2	432.30
23/07/2025	10:44:06.639	10		432.30
			10	432.30
			10	432.30
23/07/2025	10:43:28.450	1		432.50
			1	432.50
			1	432.50
23/07/2025	10:39:10.427	7		432.15
			7	432.15
			7	432.15
23/07/2025	10:39:06.949	14		432.35
			14	432.35
			14	432.35
23/07/2025	10:39:06.699	11		432.15
			11	432.15
			11	432.15
23/07/2025	10:38:53.479	5		432.15
			5	432.15
			5	432.15
23/07/2025	10:38:49.952	8		432.40
			8	432.40
			8	432.40
23/07/2025	10:38:40.797	2		432.40
			2	432.40
			2	432.40
23/07/2025	10:38:28.250	2		432.40
			2	432.40
			2	432.40
23/07/2025	10:38:24.867	2		432.20
			2	432.20
			2	432.20
23/07/2025	10:38:09.452	4		432.40
			4	432.40
			4	432.40
23/07/2025	10:37:51.620	4		432.40
			4	432.40
			4	432.40
23/07/2025	10:37:32.417	6		432.40
			6	432.40
			6	432.40
23/07/2025	10:37:29.694	3		432.45
			3	432.45
			3	432.45
23/07/2025	10:37:13.222	4		432.35
			4	432.35
			4	432.35
23/07/2025	10:37:12.657	4		432.35
			4	432.35
			4	432.35
23/07/2025	10:36:50.209	4		432.35
			4	432.35
			4	432.35
23/07/2025	10:36:34.791	8		432.35
			8	432.35
			8	432.35
23/07/2025	10:36:14.138	70		432.20
			70	432.20
			70	432.20
23/07/2025	10:34:10.673	1		432.10
			1	432.10
			1	432.10
23/07/2025	10:33:38.228	15		432.20
			15	432.20
			15	432.20
23/07/2025	10:31:41.427	10		432.35
			10	432.35
			10	432.35
23/07/2025	10:30:16.552	3		432.20
			3	432.20
			3	432.20
23/07/2025	10:30:05.490	1		432.35
			1	432.35
			1	432.35
23/07/2025	10:27:17.752	7		432.20
			7	432.20
			7	432.20
23/07/2025	10:27:08.893	27		432.20
			27	432.20
			27	432.20
23/07/2025	10:24:13.056	11		432.20
			11	432.20
			11	432.20
23/07/2025	10:23:36.601	50		432.00
			50	432.00
			50	432.00
23/07/2025	10:22:29.257	1		432.05
			1	432.05
			1	432.05
23/07/2025	10:22:08.642	10		431.95
			10	431.95
			10	431.95

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

SAP SE

Bid: 246.05 / Ask: 246.10
Volume: 167 399
-5.58%

Top 5 Turnover

Realtime Quotes
Last Update:
23/07/2025 @ 16:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice