Tradegate Exchange

Microsoft Corp.

896

794

403.00

Date	Time	Volume	Order Volume	Price
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
16/12/2025	15:43:19.697	5		400.80
			5	400.80
			5	400.80
16/12/2025	15:42:40.059	1		400.45
			1	400.45
			1	400.45
16/12/2025	15:41:44.204	2		400.55
			2	400.55
			2	400.55
16/12/2025	15:41:31.705	1		400.70
			1	400.70
			1	400.70
16/12/2025	15:41:01.852	50		400.40
			50	400.40
			50	400.40
16/12/2025	15:40:58.860	20		400.25
			20	400.25
			14	400.25
			3	400.25
			3	400.25
16/12/2025	15:40:58.759	20		400.50
			5	400.50
			20	400.50
			15	400.50
16/12/2025	15:40:57.019	22		400.55
			19	400.55
			3	400.55
			22	400.55
16/12/2025	15:40:55.674	23		400.60
			3	400.60
			23	400.60
			20	400.60
16/12/2025	15:40:50.904	2		400.85
			2	400.85
			2	400.85
16/12/2025	15:39:47.629	2		400.80
			2	400.80
			2	400.80
16/12/2025	15:39:19.823	4		400.80
			4	400.80
			4	400.80
16/12/2025	15:38:42.047	1		401.25
			1	401.25
			1	401.25
16/12/2025	15:38:05.891	1		401.35
			1	401.35
			1	401.35
16/12/2025	15:37:29.156	10		401.50
			10	401.50
			10	401.50
16/12/2025	15:37:21.523	5		401.95
			5	401.95
			5	401.95
16/12/2025	15:37:08.157	3		402.00
			3	402.00
			3	402.00
16/12/2025	15:36:31.788	4		401.70
			4	401.70
			4	401.70
16/12/2025	15:36:19.224	1		401.85
			1	401.85
			1	401.85
16/12/2025	15:35:28.986	1		401.45
			1	401.45
			1	401.45
16/12/2025	15:35:27.741	5		401.85
			5	401.85
			5	401.85
16/12/2025	15:34:01.249	5		401.70
			5	401.70
			5	401.70
16/12/2025	15:32:01.423	80		402.00
			80	402.00
			80	402.00
16/12/2025	15:31:11.378	5		401.15
			5	401.15
			5	401.15
16/12/2025	15:30:43.094	20		401.50
			10	401.50
			10	401.50
			20	401.50
16/12/2025	15:27:49.238	20		400.75
			20	400.75
			15	400.75
			5	400.75
16/12/2025	15:27:49.165	5		401.05
			5	401.05
			5	401.05
16/12/2025	15:27:31.083	3		401.25
			3	401.25
			3	401.25
16/12/2025	15:27:12.970	1		401.45
			1	401.45
			1	401.45
16/12/2025	15:26:53.624	15		401.45
			15	401.45
			15	401.45
16/12/2025	15:24:44.175	60		401.80
			60	401.80
			60	401.80
16/12/2025	15:24:43.580	33		401.80
			33	401.80
			33	401.80
16/12/2025	15:22:16.107	54		401.70
			54	401.70
			54	401.70
16/12/2025	15:22:12.886	4		401.75
			4	401.75
			4	401.75
16/12/2025	15:20:35.656	4		401.95
			4	401.95
			4	401.95
16/12/2025	15:19:45.373	1		402.00
			1	402.00
			1	402.00
16/12/2025	15:19:04.211	1		402.00
			1	402.00
			1	402.00
16/12/2025	15:18:50.117	1		402.00
			1	402.00
			1	402.00
16/12/2025	15:18:42.175	14		402.00
			14	402.00
			14	402.00
16/12/2025	15:18:07.401	10		402.00
			10	402.00
			10	402.00
16/12/2025	15:16:25.096	2		402.00
			2	402.00
			2	402.00
16/12/2025	15:16:23.984	29		402.05
			29	402.05
			29	402.05
16/12/2025	15:14:42.661	10		401.70
			10	401.70
			10	401.70
16/12/2025	15:13:54.125	200		401.80
			200	401.80
			200	401.80
16/12/2025	15:13:46.076	300		401.80
			300	401.80
			300	401.80
16/12/2025	15:13:22.415	2		401.80
			2	401.80
			2	401.80
16/12/2025	15:10:09.261	91		401.80
			91	401.80
			91	401.80
16/12/2025	15:09:55.172	13		401.80
			13	401.80
			13	401.80
16/12/2025	15:09:43.072	15		401.85
			15	401.85
			15	401.85
16/12/2025	15:07:56.184	1		402.10
			1	402.10
			1	402.10
16/12/2025	15:07:18.066	5		402.00
			5	402.00
			5	402.00
16/12/2025	15:07:11.636	5		402.00
			5	402.00
			5	402.00
16/12/2025	15:07:11.571	3		402.00
			3	402.00
			3	402.00
16/12/2025	15:01:45.124	5		401.50
			5	401.50
			5	401.50
16/12/2025	15:01:24.530	10		401.50
			10	401.50
			10	401.50
16/12/2025	15:01:22.269	1		401.55
			1	401.55
			1	401.55
16/12/2025	14:59:37.751	3		401.70
			3	401.70
			3	401.70
16/12/2025	14:59:24.853	3		401.90
			3	401.90
			3	401.90
16/12/2025	14:58:00.489	3		401.95
			3	401.95
			3	401.95
16/12/2025	14:57:29.591	1		402.30
			1	402.30
			1	402.30
16/12/2025	14:56:41.204	5		402.05
			5	402.05
			5	402.05
16/12/2025	14:56:25.799	1		402.10
			1	402.10
			1	402.10
16/12/2025	14:56:07.416	3		402.05
			3	402.05
			3	402.05
16/12/2025	14:56:06.473	125		402.05
			125	402.05
			125	402.05
16/12/2025	14:55:22.448	12		401.95
			12	401.95
			12	401.95
16/12/2025	14:54:16.662	3		402.20
			3	402.20
			3	402.20
16/12/2025	14:54:14.661	5		402.20
			5	402.20
			5	402.20
16/12/2025	14:53:20.419	5		402.25
			5	402.25
			5	402.25
16/12/2025	14:50:34.312	3		402.65
			3	402.65
			3	402.65
16/12/2025	14:49:36.021	5		402.65
			5	402.65
			5	402.65
16/12/2025	14:49:32.710	1		402.85
			1	402.85
			1	402.85
16/12/2025	14:48:17.377	5		402.75
			5	402.75
			5	402.75
16/12/2025	14:46:24.570	49		402.70
			49	402.70
			49	402.70
16/12/2025	14:46:18.654	10		402.70
			10	402.70
			10	402.70
16/12/2025	14:45:28.199	7		402.65
			7	402.65
			7	402.65
16/12/2025	14:45:24.111	5		402.50
			5	402.50
			5	402.50
16/12/2025	14:42:00.035	3		402.20
			3	402.20
			3	402.20
16/12/2025	14:41:57.099	12		402.30
			12	402.30
			12	402.30
16/12/2025	14:41:51.041	1		402.30
			1	402.30
			1	402.30
16/12/2025	14:41:48.064	2		402.30
			2	402.30
			2	402.30
16/12/2025	14:41:45.930	10		402.15
			10	402.15
			10	402.15
16/12/2025	14:41:44.715	20		402.15
			20	402.15
			20	402.15
16/12/2025	14:40:53.347	2		402.25
			2	402.25
			2	402.25
16/12/2025	14:38:55.041	100		402.00
			100	402.00
			100	402.00
16/12/2025	14:38:52.562	7		401.90
			7	401.90
			7	401.90
16/12/2025	14:38:52.494	15		401.90
			15	401.90
			5	401.90
			10	401.90
16/12/2025	14:38:25.396	5		402.05
			5	402.05
			5	402.05
16/12/2025	14:38:12.824	5		402.30
			5	402.30
			5	402.30
16/12/2025	14:37:11.757	10		402.05
			10	402.05
			10	402.05
16/12/2025	14:35:51.914	50		402.45
			50	402.45
			50	402.45
16/12/2025	14:33:59.373	6		402.60
			6	402.60
			6	402.60
16/12/2025	14:33:54.766	125		402.55
			125	402.55
			125	402.55
16/12/2025	14:33:45.850	20		402.45
			20	402.45
			20	402.45
16/12/2025	14:33:39.202	22		402.50
			22	402.50
			22	402.50
16/12/2025	14:33:17.384	15		402.75
			15	402.75
			15	402.75
16/12/2025	14:32:58.740	3 174		402.20
			3 174	402.20
			2 983	402.20
			191	402.20
16/12/2025	14:32:53.452	1 102		402.35
			100	402.35
			500	402.35
			1 102	402.35
			2	402.35
			500	402.35
16/12/2025	14:32:40.991	605		402.45
			5	402.45
			100	402.45
			500	402.45
			605	402.45
16/12/2025	14:32:26.413	1 115		402.45
			1 115	402.45
			100	402.45
			15	402.45
			500	402.45
			500	402.45
16/12/2025	14:31:53.789	3 500		402.25
			3 500	402.25
			3 000	402.25
			500	402.25
16/12/2025	14:31:29.231	3 004		402.20
			3 000	402.20
			3 004	402.20
			4	402.20
16/12/2025	14:30:30.894	300		402.60
			300	402.60
			300	402.60
16/12/2025	14:30:28.402	80		402.60
			80	402.60
			80	402.60
16/12/2025	14:29:30.580	3		402.40
			3	402.40
			3	402.40
16/12/2025	14:29:29.317	10		402.40
			10	402.40
			10	402.40
16/12/2025	14:29:26.565	70		402.40
			70	402.40
			70	402.40
16/12/2025	14:29:13.472	1		402.65
			1	402.65
			1	402.65
16/12/2025	14:28:28.511	7		402.55
			7	402.55
			7	402.55
16/12/2025	14:25:23.525	3		402.60
			3	402.60
			3	402.60
16/12/2025	14:22:48.793	2		402.50
			2	402.50
			2	402.50
16/12/2025	14:20:38.492	8		402.45
			8	402.45
			8	402.45
16/12/2025	14:19:44.601	12		402.45
			12	402.45
			12	402.45
16/12/2025	14:19:36.205	24		402.45
			24	402.45
			24	402.45
16/12/2025	14:19:13.341	2		402.55
			2	402.55
			2	402.55
16/12/2025	14:16:55.298	10		402.40
			10	402.40
			10	402.40
16/12/2025	14:14:56.672	8		402.40
			8	402.40
			8	402.40
16/12/2025	14:14:50.432	3		402.55
			3	402.55
			3	402.55
16/12/2025	14:13:14.077	18		402.55
			18	402.55
			18	402.55
16/12/2025	14:12:53.964	300		402.50
			300	402.50
			300	402.50
16/12/2025	14:12:42.402	300		402.45
			300	402.45
			300	402.45
16/12/2025	14:12:13.731	4		402.25
			4	402.25
			4	402.25
16/12/2025	14:12:12.811	1		402.45
			1	402.45
			1	402.45
16/12/2025	14:10:59.804	5		402.40
			5	402.40
			5	402.40
16/12/2025	14:10:48.797	14		402.45
			14	402.45
			14	402.45
16/12/2025	14:09:42.782	3		402.30
			3	402.30
			3	402.30
16/12/2025	14:08:00.658	10		402.45
			10	402.45
			10	402.45
16/12/2025	14:06:33.755	4		402.20
			4	402.20
			4	402.20
16/12/2025	14:04:18.336	20		402.60
			20	402.60
			20	402.60
16/12/2025	14:04:05.737	1		402.60
			1	402.60
			1	402.60
16/12/2025	14:01:49.284	22		402.65
			22	402.65
			22	402.65
16/12/2025	14:01:00.755	1		402.45
			1	402.45
			1	402.45
16/12/2025	14:00:16.349	10		402.20
			10	402.20
			10	402.20
16/12/2025	13:59:23.015	5		402.40
			5	402.40
			5	402.40
16/12/2025	13:58:33.757	10		402.45
			10	402.45
			10	402.45
16/12/2025	13:57:56.239	10		402.45
			10	402.45
			10	402.45
16/12/2025	13:57:10.111	40		402.55
			29	402.55
			11	402.55
			40	402.55
16/12/2025	13:55:41.962	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:52:54.488	10		402.95
			10	402.95
			10	402.95
16/12/2025	13:51:17.313	9		402.75
			9	402.75
			9	402.75
16/12/2025	13:51:08.163	7		403.00
			7	403.00
			7	403.00
16/12/2025	13:50:17.824	10		402.75
			10	402.75
			10	402.75
16/12/2025	13:48:12.932	11		402.80
			11	402.80
			11	402.80
16/12/2025	13:47:12.198	1		402.80
			1	402.80
			1	402.80
16/12/2025	13:46:22.847	3		403.05
			3	403.05
			3	403.05
16/12/2025	13:45:10.932	1		402.65
			1	402.65
			1	402.65
16/12/2025	13:44:06.320	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:41:12.276	5		402.85
			5	402.85
			5	402.85
16/12/2025	13:37:18.015	2		402.90
			2	402.90
			2	402.90
16/12/2025	13:36:03.674	35		402.90
			35	402.90
			35	402.90
16/12/2025	13:35:52.804	1		402.95
			1	402.95
			1	402.95
16/12/2025	13:35:46.510	60		402.95
			60	402.95
			60	402.95
16/12/2025	13:35:37.749	75		403.15
			75	403.15
			75	403.15
16/12/2025	13:33:38.726	7		402.95
			7	402.95
			7	402.95
16/12/2025	13:30:38.569	14		402.75
			14	402.75
			14	402.75
16/12/2025	13:30:09.997	3		403.05
			3	403.05
			3	403.05
16/12/2025	13:30:06.337	1		403.10
			1	403.10
			1	403.10
16/12/2025	13:29:50.090	5		403.10
			5	403.10
			5	403.10
16/12/2025	13:29:07.834	85		403.00
			85	403.00
			85	403.00
16/12/2025	13:28:29.494	10		403.05
			10	403.05
			10	403.05
16/12/2025	13:25:15.650	1		402.90
			1	402.90
			1	402.90
16/12/2025	13:23:38.235	1		402.95
			1	402.95
			1	402.95
16/12/2025	13:23:38.158	49		402.70
			49	402.70
			49	402.70
16/12/2025	13:23:16.880	5		402.75
			5	402.75
			5	402.75
16/12/2025	13:23:06.076	3		402.80
			3	402.80
			3	402.80
16/12/2025	13:22:42.510	2		402.55
			2	402.55
			2	402.55
16/12/2025	13:19:56.519	4		403.05
			4	403.05
			4	403.05
16/12/2025	13:19:10.359	2		402.90
			2	402.90
			2	402.90
16/12/2025	13:19:04.570	1		403.15
			1	403.15
			1	403.15
16/12/2025	13:17:53.313	20		403.30
			20	403.30
			20	403.30
16/12/2025	13:16:14.494	1		403.05
			1	403.05
			1	403.05
16/12/2025	13:15:52.076	20		403.05
			20	403.05
			20	403.05
16/12/2025	13:15:05.455	10		403.35
			10	403.35
			10	403.35
16/12/2025	13:14:20.935	5		403.35
			5	403.35
			5	403.35
16/12/2025	13:12:30.128	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:12:24.391	1		402.90
			1	402.90
			1	402.90
16/12/2025	13:11:41.579	10		402.85
			10	402.85
			10	402.85
16/12/2025	13:09:37.630	10		402.70
			10	402.70
			10	402.70
16/12/2025	13:07:13.614	15		402.95
			15	402.95
			15	402.95
16/12/2025	13:06:44.307	4		402.95
			4	402.95
			4	402.95
16/12/2025	13:03:56.055	1		402.85
			1	402.85
			1	402.85
16/12/2025	13:03:39.091	50		402.65
			50	402.65
			50	402.65
16/12/2025	13:01:48.921	10		402.70
			10	402.70
			10	402.70
16/12/2025	13:00:48.208	5		402.90
			5	402.90
			5	402.90
16/12/2025	13:00:05.736	10		403.20
			10	403.20
			10	403.20
16/12/2025	12:59:46.218	5		403.40
			5	403.40
			5	403.40
16/12/2025	12:59:33.745	9		403.05
			9	403.05
			9	403.05
16/12/2025	12:57:35.375	2		403.50
			2	403.50
			2	403.50
16/12/2025	12:56:31.460	12		403.80
			12	403.80
			12	403.80
16/12/2025	12:56:19.608	1		403.75
			1	403.75
			1	403.75
16/12/2025	12:56:07.625	1		403.75
			1	403.75
			1	403.75
16/12/2025	12:55:03.617	47		403.00
			46	403.00
			47	403.00
			1	403.00
16/12/2025	12:54:52.048	40		402.55
			40	402.55
			40	402.55
16/12/2025	12:52:07.040	3		402.65
			3	402.65
			3	402.65
16/12/2025	12:51:47.064	2		402.45
			2	402.45
			2	402.45
16/12/2025	12:50:40.571	4		402.25
			4	402.25
			4	402.25
16/12/2025	12:50:38.659	2		402.25
			2	402.25
			2	402.25
16/12/2025	12:48:40.123	25		402.40
			25	402.40
			25	402.40
16/12/2025	12:47:39.867	10		402.45
			10	402.45
			10	402.45
16/12/2025	12:47:17.645	5		402.45
			5	402.45
			5	402.45
16/12/2025	12:46:26.750	215		402.45
			215	402.45
			215	402.45
16/12/2025	12:41:17.808	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:40:18.445	18		402.55
			18	402.55
			18	402.55
16/12/2025	12:35:42.698	12		402.50
			12	402.50
			12	402.50
16/12/2025	12:35:38.484	5		402.40
			5	402.40
			5	402.40
16/12/2025	12:35:30.329	1		402.25
			1	402.25
			1	402.25
16/12/2025	12:35:16.347	6		402.45
			6	402.45
			6	402.45
16/12/2025	12:34:16.213	15		402.45
			5	402.45
			10	402.45
			15	402.45
16/12/2025	12:33:21.344	3		402.25
			3	402.25
			3	402.25
16/12/2025	12:31:39.979	200		402.25
			200	402.25
			200	402.25
16/12/2025	12:31:17.469	1		402.55
			1	402.55
			1	402.55
16/12/2025	12:31:11.820	1		402.55
			1	402.55
			1	402.55
16/12/2025	12:30:40.239	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:30:22.749	12		402.30
			12	402.30
			12	402.30

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 499.00
Ask: 1 500.00
Volume: 66 719
-2.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 17:13:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice