Tradegate Exchange

Microsoft Corp.

1403

1223

394.40

Date	Time	Volume	Order Volume	Price
08/05/2025	19:51:27.770	5		394.40
			5	394.40
			5	394.40
08/05/2025	19:51:04.729	6		394.25
			6	394.25
			6	394.25
08/05/2025	19:51:01.492	2		394.15
			2	394.15
			2	394.15
08/05/2025	19:51:01.295	11		394.25
			11	394.25
			11	394.25
08/05/2025	19:50:32.306	3		393.95
			3	393.95
			3	393.95
08/05/2025	19:50:27.470	1		394.20
			1	394.20
			1	394.20
08/05/2025	19:49:22.404	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:48:53.521	1		394.20
			1	394.20
			1	394.20
08/05/2025	19:48:20.834	4		394.60
			4	394.60
			4	394.60
08/05/2025	19:48:13.146	13		394.60
			13	394.60
			13	394.60
08/05/2025	19:47:52.722	4		394.70
			4	394.70
			4	394.70
08/05/2025	19:47:43.731	2		394.50
			2	394.50
			2	394.50
08/05/2025	19:47:33.376	7		394.50
			7	394.50
			7	394.50
08/05/2025	19:47:21.824	5		394.40
			5	394.40
			5	394.40
08/05/2025	19:46:00.931	12		394.65
			12	394.65
			12	394.65
08/05/2025	19:45:29.441	1		394.80
			1	394.80
			1	394.80
08/05/2025	19:44:56.707	10		394.70
			10	394.70
			10	394.70
08/05/2025	19:44:23.124	1		394.80
			1	394.80
			1	394.80
08/05/2025	19:43:30.749	8		394.65
			8	394.65
			8	394.65
08/05/2025	19:43:30.676	7		394.65
			7	394.65
			7	394.65
08/05/2025	19:43:11.849	20		394.80
			20	394.80
			20	394.80
08/05/2025	19:42:51.047	5		394.60
			5	394.60
			5	394.60
08/05/2025	19:41:52.077	1		394.65
			1	394.65
			1	394.65
08/05/2025	19:41:38.795	1		394.85
			1	394.85
			1	394.85
08/05/2025	19:41:14.217	25		394.75
			25	394.75
			25	394.75
08/05/2025	19:40:43.894	25		395.00
			25	395.00
			25	395.00
08/05/2025	19:40:17.058	22		395.05
			22	395.05
			22	395.05
08/05/2025	19:40:02.105	12		395.10
			12	395.10
			12	395.10
08/05/2025	19:39:42.941	3		394.90
			3	394.90
			3	394.90
08/05/2025	19:39:32.270	1		395.15
			1	395.15
			1	395.15
08/05/2025	19:39:27.601	32		395.05
			32	395.05
			32	395.05
08/05/2025	19:39:27.490	127		395.05
			127	395.05
			127	395.05
08/05/2025	19:39:19.069	20		395.30
			20	395.30
			20	395.30
08/05/2025	19:39:00.443	15		395.40
			15	395.40
			15	395.40
08/05/2025	19:38:49.443	1		395.50
			1	395.50
			1	395.50
08/05/2025	19:38:42.940	2		395.30
			2	395.30
			2	395.30
08/05/2025	19:38:41.222	4		395.35
			4	395.35
			4	395.35
08/05/2025	19:38:38.786	10		395.35
			10	395.35
			10	395.35
08/05/2025	19:38:29.601	13		395.50
			13	395.50
			13	395.50
08/05/2025	19:38:13.562	12		395.40
			12	395.40
			12	395.40
08/05/2025	19:37:44.624	25		395.60
			25	395.60
			25	395.60
08/05/2025	19:37:43.121	2		395.45
			2	395.45
			2	395.45
08/05/2025	19:37:37.191	200		395.50
			200	395.50
			200	395.50
08/05/2025	19:37:17.341	10		395.30
			10	395.30
			10	395.30
08/05/2025	19:35:56.819	13		395.25
			13	395.25
			13	395.25
08/05/2025	19:34:10.115	70		395.10
			70	395.10
			70	395.10
08/05/2025	19:34:07.286	9		395.30
			9	395.30
			9	395.30
08/05/2025	19:32:19.351	13		395.30
			13	395.30
			13	395.30
08/05/2025	19:31:25.019	9		395.25
			9	395.25
			9	395.25
08/05/2025	19:31:21.720	3		395.40
			3	395.40
			3	395.40
08/05/2025	19:31:20.713	1		395.25
			1	395.25
			1	395.25
08/05/2025	19:30:08.156	1		395.25
			1	395.25
			1	395.25
08/05/2025	19:29:04.877	1		395.40
			1	395.40
			1	395.40
08/05/2025	19:27:51.379	15		395.40
			15	395.40
			15	395.40
08/05/2025	19:27:28.654	10		395.35
			10	395.35
			10	395.35
08/05/2025	19:26:32.467	15		395.05
			15	395.05
			15	395.05
08/05/2025	19:24:41.556	53		395.00
			20	395.00
			8	395.00
			25	395.00
			53	395.00
08/05/2025	19:24:40.039	2		395.15
			2	395.15
			2	395.15
08/05/2025	19:24:40.005	3		395.00
			3	395.00
			3	395.00
08/05/2025	19:24:35.137	500		395.00
			60	395.00
			28	395.00
			4	395.00
			90	395.00
			5	395.00
			25	395.00
			15	395.00
			17	395.00
			10	395.00
			5	395.00
			500	395.00
			15	395.00
			100	395.00
			30	395.00
			11	395.00
			8	395.00
			30	395.00
			28	395.00
			4	395.00
			5	395.00
			10	395.00
08/05/2025	19:24:26.664	3		394.90
			3	394.90
			3	394.90
08/05/2025	19:24:05.654	100		394.95
			100	394.95
			100	394.95
08/05/2025	19:23:46.241	37		394.85
			37	394.85
			10	394.85
			27	394.85
08/05/2025	19:23:44.420	1		394.95
			1	394.95
			1	394.95
08/05/2025	19:23:08.554	3		394.80
			3	394.80
			3	394.80
08/05/2025	19:22:19.776	8		394.60
			8	394.60
			8	394.60
08/05/2025	19:22:06.393	3		394.40
			3	394.40
			3	394.40
08/05/2025	19:21:19.967	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:20:38.398	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:19:33.182	1		394.35
			1	394.35
			1	394.35
08/05/2025	19:19:21.576	25		394.30
			25	394.30
			25	394.30
08/05/2025	19:19:14.963	3		394.45
			3	394.45
			3	394.45
08/05/2025	19:18:03.216	3		394.55
			3	394.55
			3	394.55
08/05/2025	19:17:57.228	44		394.40
			44	394.40
			44	394.40
08/05/2025	19:17:26.951	10		394.65
			10	394.65
			10	394.65
08/05/2025	19:17:06.522	7		394.65
			7	394.65
			7	394.65
08/05/2025	19:16:23.360	4		394.65
			4	394.65
			4	394.65
08/05/2025	19:15:48.903	10		394.45
			10	394.45
			10	394.45
08/05/2025	19:15:32.524	3		394.55
			3	394.55
			3	394.55
08/05/2025	19:13:46.691	12		394.40
			12	394.40
			12	394.40
08/05/2025	19:13:23.819	7		394.40
			7	394.40
			7	394.40
08/05/2025	19:11:44.927	3		394.60
			3	394.60
			3	394.60
08/05/2025	19:11:11.786	3		394.50
			3	394.50
			3	394.50
08/05/2025	19:10:42.819	1		394.50
			1	394.50
			1	394.50
08/05/2025	19:10:27.961	10		394.55
			10	394.55
			10	394.55
08/05/2025	19:09:29.467	37		394.45
			37	394.45
			37	394.45
08/05/2025	19:08:36.688	3		394.65
			3	394.65
			3	394.65
08/05/2025	19:08:02.769	1		394.85
			1	394.85
			1	394.85
08/05/2025	19:07:31.886	10		394.60
			10	394.60
			10	394.60
08/05/2025	19:07:16.031	1		394.50
			1	394.50
			1	394.50
08/05/2025	19:06:26.258	5		394.55
			5	394.55
			5	394.55
08/05/2025	19:06:10.312	42		394.40
			42	394.40
			42	394.40
08/05/2025	19:06:02.098	15		394.35
			15	394.35
			15	394.35
08/05/2025	19:05:31.912	2		394.30
			2	394.30
			2	394.30
08/05/2025	19:04:52.560	2		394.25
			2	394.25
			2	394.25
08/05/2025	19:04:39.893	2		394.45
			2	394.45
			2	394.45
08/05/2025	19:03:54.362	20		394.45
			20	394.45
			20	394.45
08/05/2025	19:03:46.937	2		394.55
			2	394.55
			2	394.55
08/05/2025	19:02:13.124	1		394.25
			1	394.25
			1	394.25
08/05/2025	19:02:12.293	4		394.20
			4	394.20
			4	394.20
08/05/2025	19:02:00.987	2		394.30
			2	394.30
			2	394.30
08/05/2025	19:01:47.946	8		394.50
			8	394.50
			8	394.50
08/05/2025	19:00:40.755	12		394.90
			12	394.90
			12	394.90
08/05/2025	19:00:00.836	1		394.75
			1	394.75
			1	394.75
08/05/2025	18:59:52.490	1		394.70
			1	394.70
			1	394.70
08/05/2025	18:59:41.784	30		394.60
			30	394.60
			30	394.60
08/05/2025	18:58:56.180	100		394.80
			100	394.80
			100	394.80
08/05/2025	18:58:36.235	7		394.70
			7	394.70
			7	394.70
08/05/2025	18:57:58.720	1		394.80
			1	394.80
			1	394.80
08/05/2025	18:57:45.293	25		394.85
			25	394.85
			25	394.85
08/05/2025	18:57:19.069	1		394.75
			1	394.75
			1	394.75
08/05/2025	18:56:16.581	3		394.50
			3	394.50
			3	394.50
08/05/2025	18:55:25.894	1		394.50
			1	394.50
			1	394.50
08/05/2025	18:54:49.667	10		394.65
			10	394.65
			10	394.65
08/05/2025	18:53:33.848	10		394.50
			10	394.50
			10	394.50
08/05/2025	18:53:24.536	3		394.60
			3	394.60
			3	394.60
08/05/2025	18:53:21.838	1		394.65
			1	394.65
			1	394.65
08/05/2025	18:52:48.942	1		394.65
			1	394.65
			1	394.65
08/05/2025	18:52:37.950	37		394.65
			37	394.65
			37	394.65
08/05/2025	18:52:36.755	1		394.50
			1	394.50
			1	394.50
08/05/2025	18:51:16.866	25		394.35
			25	394.35
			25	394.35
08/05/2025	18:50:43.464	10		394.25
			10	394.25
			10	394.25
08/05/2025	18:50:09.070	25		394.40
			25	394.40
			25	394.40
08/05/2025	18:49:57.118	3		394.50
			3	394.50
			3	394.50
08/05/2025	18:48:34.764	20		394.60
			20	394.60
			20	394.60
08/05/2025	18:48:09.056	6		394.40
			6	394.40
			6	394.40
08/05/2025	18:47:22.925	2		394.40
			2	394.40
			2	394.40
08/05/2025	18:45:24.600	12		394.30
			12	394.30
			12	394.30
08/05/2025	18:44:19.927	4		394.55
			4	394.55
			4	394.55
08/05/2025	18:43:01.195	6		394.15
			6	394.15
			6	394.15
08/05/2025	18:41:31.272	5		394.30
			5	394.30
			5	394.30
08/05/2025	18:41:09.952	3		394.35
			3	394.35
			3	394.35
08/05/2025	18:40:51.621	109		394.30
			109	394.30
			109	394.30
08/05/2025	18:40:49.942	1		394.35
			1	394.35
			1	394.35
08/05/2025	18:40:45.815	10		394.35
			10	394.35
			10	394.35
08/05/2025	18:40:30.599	2		394.55
			2	394.55
			2	394.55
08/05/2025	18:40:19.288	38		394.50
			27	394.50
			38	394.50
			11	394.50
08/05/2025	18:40:17.601	15		394.40
			15	394.40
			15	394.40
08/05/2025	18:39:48.805	10		394.55
			10	394.55
			10	394.55
08/05/2025	18:39:46.310	3		394.55
			3	394.55
			3	394.55
08/05/2025	18:39:11.773	25		394.30
			25	394.30
			25	394.30
08/05/2025	18:37:57.174	12		394.05
			12	394.05
			12	394.05
08/05/2025	18:37:46.541	20		394.25
			20	394.25
			20	394.25
08/05/2025	18:37:41.605	70		394.05
			70	394.05
			70	394.05
08/05/2025	18:37:38.164	255		394.20
			255	394.20
			255	394.20
08/05/2025	18:37:34.091	17		394.00
			17	394.00
			17	394.00
08/05/2025	18:36:54.553	20		393.85
			20	393.85
			20	393.85
08/05/2025	18:36:28.699	10		394.00
			10	394.00
			10	394.00
08/05/2025	18:34:39.191	100		393.85
			100	393.85
			100	393.85
08/05/2025	18:33:59.117	3		393.85
			3	393.85
			3	393.85
08/05/2025	18:33:06.599	500		393.60
			500	393.60
			500	393.60
08/05/2025	18:32:58.064	500		393.60
			500	393.60
			500	393.60
08/05/2025	18:32:44.912	3		393.80
			3	393.80
			3	393.80
08/05/2025	18:32:24.590	2		393.80
			2	393.80
			2	393.80
08/05/2025	18:32:07.111	10		393.65
			10	393.65
			10	393.65
08/05/2025	18:32:02.418	6		393.70
			6	393.70
			6	393.70
08/05/2025	18:32:01.233	6		393.65
			6	393.65
			6	393.65
08/05/2025	18:31:52.921	18		393.65
			18	393.65
			18	393.65
08/05/2025	18:31:17.847	1		393.65
			1	393.65
			1	393.65
08/05/2025	18:31:17.133	20		393.65
			20	393.65
			20	393.65
08/05/2025	18:30:57.620	2		393.40
			2	393.40
			2	393.40
08/05/2025	18:30:00.215	3		393.75
			3	393.75
			3	393.75
08/05/2025	18:29:42.311	1		393.65
			1	393.65
			1	393.65
08/05/2025	18:29:06.857	25		393.70
			25	393.70
			25	393.70
08/05/2025	18:28:38.439	1		393.75
			1	393.75
			1	393.75
08/05/2025	18:27:39.233	1		393.90
			1	393.90
			1	393.90
08/05/2025	18:27:11.002	4		393.70
			4	393.70
			4	393.70
08/05/2025	18:27:03.214	5		393.70
			5	393.70
			5	393.70
08/05/2025	18:26:13.286	20		394.35
			20	394.35
			20	394.35
08/05/2025	18:26:00.076	4		394.45
			4	394.45
			4	394.45
08/05/2025	18:24:54.516	10		394.30
			10	394.30
			10	394.30
08/05/2025	18:24:35.522	8		394.10
			8	394.10
			8	394.10
08/05/2025	18:24:19.347	4		394.15
			4	394.15
			4	394.15
08/05/2025	18:23:59.243	15		394.10
			15	394.10
			15	394.10
08/05/2025	18:23:29.556	174		394.00
			174	394.00
			174	394.00
08/05/2025	18:23:08.725	13		394.00
			13	394.00
			13	394.00
08/05/2025	18:23:00.635	400		394.15
			400	394.15
			400	394.15
08/05/2025	18:22:44.572	3		394.15
			3	394.15
			3	394.15
08/05/2025	18:22:42.610	15		394.10
			15	394.10
			15	394.10
08/05/2025	18:22:03.042	1		393.85
			1	393.85
			1	393.85
08/05/2025	18:21:27.494	1		394.10
			1	394.10
			1	394.10
08/05/2025	18:20:37.379	1		394.25
			1	394.25
			1	394.25
08/05/2025	18:19:46.405	2		394.20
			2	394.20
			2	394.20
08/05/2025	18:18:33.909	2		394.30
			2	394.30
			2	394.30
08/05/2025	18:17:53.228	2		394.25
			2	394.25
			2	394.25
08/05/2025	18:17:48.858	12		394.10
			12	394.10
			12	394.10
08/05/2025	18:17:41.215	2		394.05
			2	394.05
			2	394.05
08/05/2025	18:17:07.526	17		393.95
			17	393.95
			17	393.95
08/05/2025	18:16:49.227	1		393.95
			1	393.95
			1	393.95
08/05/2025	18:16:43.994	2		394.00
			2	394.00
			2	394.00
08/05/2025	18:16:35.848	13		394.30
			13	394.30
			13	394.30
08/05/2025	18:16:34.134	1		394.15
			1	394.15
			1	394.15
08/05/2025	18:16:25.487	3		394.25
			3	394.25
			3	394.25
08/05/2025	18:16:14.554	25		394.10
			25	394.10
			25	394.10
08/05/2025	18:15:35.375	7		393.95
			7	393.95
			7	393.95
08/05/2025	18:14:06.066	100		394.00
			100	394.00
			100	394.00
08/05/2025	18:13:24.589	10		393.80
			10	393.80
			10	393.80
08/05/2025	18:12:56.596	1		393.90
			1	393.90
			1	393.90
08/05/2025	18:12:51.073	15		393.90
			15	393.90
			15	393.90
08/05/2025	18:11:41.965	6		393.75
			6	393.75
			6	393.75
08/05/2025	18:11:39.099	2		394.00
			2	394.00
			2	394.00
08/05/2025	18:11:23.039	25		394.15
			25	394.15
			25	394.15
08/05/2025	18:11:01.904	14		394.15
			14	394.15
			14	394.15
08/05/2025	18:10:59.115	4		394.20
			4	394.20
			4	394.20
08/05/2025	18:10:46.976	175		394.00
			11	394.00
			175	394.00
			156	394.00
			8	394.00
08/05/2025	18:10:37.937	1		394.05
			1	394.05
			1	394.05
08/05/2025	18:10:28.590	20		393.90
			20	393.90
			20	393.90
08/05/2025	18:09:57.691	1		393.85
			1	393.85
			1	393.85
08/05/2025	18:09:42.373	13		393.70
			13	393.70
			13	393.70
08/05/2025	18:09:30.185	20		393.80
			20	393.80
			20	393.80
08/05/2025	18:08:53.313	1		393.40
			1	393.40
			1	393.40
08/05/2025	18:08:33.821	4		393.50
			4	393.50
			4	393.50
08/05/2025	18:08:29.396	2		393.35
			2	393.35
			2	393.35
08/05/2025	18:06:46.162	2		393.30
			2	393.30
			2	393.30
08/05/2025	18:06:21.254	5		393.35
			5	393.35
			5	393.35
08/05/2025	18:05:47.389	50		393.55
			50	393.55
			50	393.55
08/05/2025	18:05:43.224	1		393.45
			1	393.45
			1	393.45
08/05/2025	18:05:14.884	25		393.35
			25	393.35
			25	393.35
08/05/2025	18:04:53.704	7		393.35
			7	393.35
			7	393.35
08/05/2025	18:04:52.595	255		393.25
			255	393.25
			255	393.25
08/05/2025	18:04:50.877	40		393.25
			40	393.25
			40	393.25
08/05/2025	18:04:49.068	26		393.40
			26	393.40
			26	393.40
08/05/2025	18:04:43.227	2		393.25
			2	393.25
			2	393.25
08/05/2025	18:03:30.717	3		393.15
			3	393.15
			3	393.15
08/05/2025	18:03:09.674	20		393.15
			20	393.15
			20	393.15
08/05/2025	18:02:31.489	10		393.05
			10	393.05
			10	393.05
08/05/2025	18:02:30.486	12		393.05
			12	393.05
			12	393.05
08/05/2025	18:01:58.745	10		393.00
			10	393.00
			10	393.00
08/05/2025	18:01:28.658	31		393.00
			31	393.00
			31	393.00
08/05/2025	18:01:18.747	9		393.00
			9	393.00
			9	393.00
08/05/2025	18:01:02.261	5		393.00
			5	393.00
			5	393.00
08/05/2025	17:59:47.236	5		392.65
			5	392.65
			5	392.65
08/05/2025	17:59:27.349	10		392.90
			10	392.90
			10	392.90
08/05/2025	17:59:18.807	15		392.70
			15	392.70
			15	392.70
08/05/2025	17:59:16.413	3		392.70
			3	392.70
			3	392.70
08/05/2025	17:58:36.138	130		393.00
			130	393.00
			130	393.00
08/05/2025	17:58:23.660	40		393.05
			40	393.05
			40	393.05
08/05/2025	17:58:14.474	3		393.00
			3	393.00
			3	393.00
08/05/2025	17:57:59.114	1		393.20
			1	393.20
			1	393.20
08/05/2025	17:57:52.954	5		393.35
			5	393.35
			5	393.35
08/05/2025	17:57:50.263	1		393.25
			1	393.25
			1	393.25
08/05/2025	17:57:27.817	4		393.50
			4	393.50
			4	393.50
08/05/2025	17:57:22.680	10		393.65
			10	393.65
			10	393.65
08/05/2025	17:56:08.569	60		393.30
			60	393.30
			60	393.30
08/05/2025	17:56:07.132	25		393.10
			25	393.10
			25	393.10
08/05/2025	17:56:00.300	1		393.00
			1	393.00
			1	393.00
08/05/2025	17:54:48.159	40		393.30
			40	393.30
			40	393.30
08/05/2025	17:54:31.872	10		393.25
			10	393.25
			10	393.25
08/05/2025	17:54:02.705	3		392.90
			3	392.90
			3	392.90
08/05/2025	17:53:18.060	490		392.90
			490	392.90
			490	392.90
08/05/2025	17:52:51.246	45		392.85
			45	392.85
			45	392.85
08/05/2025	17:52:33.031	3		392.95
			3	392.95
			3	392.95
08/05/2025	17:52:27.299	1		393.10
			1	393.10
			1	393.10
08/05/2025	17:52:14.177	50		392.80
			50	392.80
			50	392.80
08/05/2025	17:51:47.433	1		393.25
			1	393.25
			1	393.25
08/05/2025	17:51:23.992	15		393.40
			15	393.40
			15	393.40
08/05/2025	17:51:22.408	8		393.15
			8	393.15
			8	393.15
08/05/2025	17:51:20.287	5		393.35
			5	393.35
			5	393.35
08/05/2025	17:51:16.434	4		393.30
			4	393.30
			4	393.30
08/05/2025	17:51:10.914	200		393.50
			200	393.50
			200	393.50
08/05/2025	17:51:09.692	1		393.60
			1	393.60
			1	393.60
08/05/2025	17:51:06.375	1		393.55
			1	393.55
			1	393.55
08/05/2025	17:51:02.521	8		393.80
			8	393.80
			8	393.80
08/05/2025	17:50:49.859	3		393.70
			3	393.70
			3	393.70
08/05/2025	17:50:15.361	2		393.65
			2	393.65
			2	393.65
08/05/2025	17:48:33.006	6		393.65
			6	393.65
			6	393.65
08/05/2025	17:48:04.254	2		393.45
			2	393.45
			2	393.45
08/05/2025	17:47:46.440	1		393.50
			1	393.50
			1	393.50
08/05/2025	17:47:31.445	15		393.55
			15	393.55
			15	393.55
08/05/2025	17:47:30.648	1		393.35
			1	393.35
			1	393.35
08/05/2025	17:47:28.032	20		393.60
			20	393.60
			20	393.60
08/05/2025	17:47:24.328	10		393.30
			10	393.30
			10	393.30
08/05/2025	17:47:09.864	15		393.30
			15	393.30
			15	393.30
08/05/2025	17:46:50.429	15		393.75
			15	393.75
			15	393.75
08/05/2025	17:46:24.350	1		393.60
			1	393.60
			1	393.60
08/05/2025	17:45:54.934	9		393.55
			9	393.55
			9	393.55
08/05/2025	17:45:44.579	10		393.40
			10	393.40
			10	393.40
08/05/2025	17:44:56.183	20		393.70
			20	393.70
			20	393.70
08/05/2025	17:44:39.399	1		393.50
			1	393.50
			1	393.50
08/05/2025	17:44:32.967	3		393.65
			3	393.65
			3	393.65
08/05/2025	17:44:31.027	100		393.65
			100	393.65
			100	393.65
08/05/2025	17:44:10.171	4		393.70
			4	393.70
			4	393.70
08/05/2025	17:44:08.768	88		393.60
			88	393.60
			88	393.60
08/05/2025	17:43:51.665	30		393.55
			30	393.55
			30	393.55
08/05/2025	17:43:12.553	9		392.95
			9	392.95
			9	392.95
08/05/2025	17:43:10.370	8		393.25
			8	393.25
			8	393.25
08/05/2025	17:42:56.941	10		393.25
			10	393.25
			10	393.25
08/05/2025	17:42:26.430	6		393.25
			6	393.25
			6	393.25
08/05/2025	17:42:09.254	30		393.15
			30	393.15
			30	393.15
08/05/2025	17:42:03.905	53		393.00
			53	393.00
			1	393.00
			7	393.00
			30	393.00
			15	393.00
08/05/2025	17:41:55.323	5		392.90
			5	392.90
			5	392.90
08/05/2025	17:41:39.045	5		392.50
			5	392.50
			5	392.50
08/05/2025	17:41:36.204	310		392.40
			310	392.40
			310	392.40
08/05/2025	17:41:14.939	27		392.05
			27	392.05
			27	392.05
08/05/2025	17:40:13.324	40		392.10
			40	392.10
			40	392.10
08/05/2025	17:40:02.860	45		392.00
			1	392.00
			45	392.00
			33	392.00
			6	392.00
			3	392.00
			2	392.00
08/05/2025	17:39:36.271	39		391.40
			10	391.40
			39	391.40
			29	391.40
08/05/2025	17:39:06.408	3		391.35
			3	391.35
			3	391.35
08/05/2025	17:39:03.179	7		391.20
			7	391.20
			7	391.20
08/05/2025	17:38:35.651	3		391.10
			3	391.10
			3	391.10
08/05/2025	17:38:08.145	10		391.35
			10	391.35
			10	391.35
08/05/2025	17:38:05.528	5		391.35
			5	391.35
			5	391.35
08/05/2025	17:37:53.868	8		391.35
			8	391.35
			8	391.35
08/05/2025	17:37:43.699	3		391.30
			3	391.30
			3	391.30
08/05/2025	17:37:23.849	50		391.15
			50	391.15
			50	391.15
08/05/2025	17:37:14.063	17		391.25
			17	391.25
			17	391.25
08/05/2025	17:36:21.997	400		391.20
			400	391.20
			400	391.20
08/05/2025	17:35:59.078	6		391.10
			6	391.10
			6	391.10
08/05/2025	17:35:45.047	40		390.90
			40	390.90
			40	390.90
08/05/2025	17:34:52.335	1		390.90
			1	390.90
			1	390.90
08/05/2025	17:34:06.041	10		390.70
			10	390.70
			10	390.70
08/05/2025	17:33:51.427	500		390.55
			500	390.55
			500	390.55
08/05/2025	17:32:40.486	118		390.90
			118	390.90
			118	390.90
08/05/2025	17:32:11.121	1		390.15
			1	390.15
			1	390.15
08/05/2025	17:32:00.983	40		390.05
			40	390.05
			40	390.05
08/05/2025	17:31:21.215	1		390.15
			1	390.15
			1	390.15
08/05/2025	17:31:19.451	70		389.90
			70	389.90
			70	389.90
08/05/2025	17:30:36.701	10		389.65
			10	389.65
			10	389.65
08/05/2025	17:30:25.851	5		389.75
			5	389.75
			5	389.75
08/05/2025	17:29:25.858	4		390.75
			4	390.75
			4	390.75
08/05/2025	17:29:11.614	19		391.00
			1	391.00
			19	391.00
			3	391.00
			15	391.00
08/05/2025	17:29:06.169	12		390.95
			12	390.95
			12	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: 1 699.50
Ask: 1 704.50
Volume: 98 296
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 19:51:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice