Tradegate Exchange

Microsoft Corp.

381

333

382.95

Date	Time	Volume	Order Volume	Price
07/05/2025	12:44:49.754	10		382.95
			10	382.95
			10	382.95
07/05/2025	12:44:09.906	5		382.90
			5	382.90
			5	382.90
07/05/2025	12:41:10.895	9		382.15
			9	382.15
			9	382.15
07/05/2025	12:39:49.592	100		382.30
			100	382.30
			100	382.30
07/05/2025	12:39:38.925	1		382.40
			1	382.40
			1	382.40
07/05/2025	12:34:12.443	40		382.40
			40	382.40
			40	382.40
07/05/2025	12:31:20.215	1		382.10
			1	382.10
			1	382.10
07/05/2025	12:31:07.325	4		382.05
			4	382.05
			4	382.05
07/05/2025	12:30:16.467	2		382.45
			2	382.45
			2	382.45
07/05/2025	12:30:08.301	26		382.45
			26	382.45
			26	382.45
07/05/2025	12:29:59.073	7		382.30
			7	382.30
			7	382.30
07/05/2025	12:28:31.924	6		382.60
			6	382.60
			6	382.60
07/05/2025	12:27:58.757	65		382.65
			65	382.65
			65	382.65
07/05/2025	12:27:51.269	100		382.40
			100	382.40
			100	382.40
07/05/2025	12:27:10.713	2		382.65
			2	382.65
			2	382.65
07/05/2025	12:26:51.250	30		382.65
			30	382.65
			30	382.65
07/05/2025	12:25:03.710	26		382.30
			26	382.30
			26	382.30
07/05/2025	12:24:35.768	3		382.50
			3	382.50
			3	382.50
07/05/2025	12:22:59.250	10		382.50
			10	382.50
			10	382.50
07/05/2025	12:18:33.089	26		382.50
			26	382.50
			5	382.50
			21	382.50
07/05/2025	12:15:00.920	1		382.55
			1	382.55
			1	382.55
07/05/2025	12:14:08.005	3		382.55
			3	382.55
			3	382.55
07/05/2025	12:13:34.061	12		382.30
			12	382.30
			12	382.30
07/05/2025	12:11:16.992	25		382.55
			25	382.55
			25	382.55
07/05/2025	12:10:01.509	4		381.90
			4	381.90
			4	381.90
07/05/2025	12:08:28.408	20		382.00
			20	382.00
			20	382.00
07/05/2025	12:07:31.625	1		382.20
			1	382.20
			1	382.20
07/05/2025	12:04:25.074	3		382.15
			3	382.15
			3	382.15
07/05/2025	12:03:50.694	90		382.05
			90	382.05
			90	382.05
07/05/2025	12:03:29.624	1		382.20
			1	382.20
			1	382.20
07/05/2025	11:59:48.049	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:40.396	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:32.522	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:22.991	6		382.50
			6	382.50
			6	382.50
07/05/2025	11:59:16.126	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:51:49.070	3		382.55
			3	382.55
			3	382.55
07/05/2025	11:51:40.424	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:50:40.448	1		382.55
			1	382.55
			1	382.55
07/05/2025	11:49:50.806	26		382.75
			26	382.75
			26	382.75
07/05/2025	11:49:19.483	10		382.75
			10	382.75
			10	382.75
07/05/2025	11:47:56.428	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:47:13.326	119		382.80
			119	382.80
			119	382.80
07/05/2025	11:45:37.547	10		382.80
			10	382.80
			10	382.80
07/05/2025	11:44:51.589	4		382.65
			4	382.65
			4	382.65
07/05/2025	11:43:19.034	30		382.70
			30	382.70
			30	382.70
07/05/2025	11:40:40.774	2		382.80
			2	382.80
			2	382.80
07/05/2025	11:40:21.934	1		382.50
			1	382.50
			1	382.50
07/05/2025	11:39:42.489	80		382.55
			80	382.55
			80	382.55
07/05/2025	11:39:13.127	30		382.35
			30	382.35
			30	382.35
07/05/2025	11:37:00.995	5		382.45
			5	382.45
			5	382.45
07/05/2025	11:36:02.169	47		382.40
			47	382.40
			47	382.40
07/05/2025	11:35:36.888	2		382.35
			2	382.35
			2	382.35
07/05/2025	11:35:09.372	1		382.30
			1	382.30
			1	382.30
07/05/2025	11:34:25.691	1		382.35
			1	382.35
			1	382.35
07/05/2025	11:32:51.714	5		382.65
			5	382.65
			5	382.65
07/05/2025	11:32:12.932	1		382.50
			1	382.50
			1	382.50
07/05/2025	11:32:10.877	200		382.35
			200	382.35
			200	382.35
07/05/2025	11:31:48.385	3		382.55
			3	382.55
			3	382.55
07/05/2025	11:31:38.718	15		382.40
			15	382.40
			15	382.40
07/05/2025	11:31:27.761	20		382.70
			20	382.70
			20	382.70
07/05/2025	11:31:10.929	3		382.70
			3	382.70
			3	382.70
07/05/2025	11:30:50.972	232		382.40
			232	382.40
			232	382.40
07/05/2025	11:30:45.684	3		382.25
			3	382.25
			3	382.25
07/05/2025	11:30:25.766	35		382.70
			35	382.70
			35	382.70
07/05/2025	11:29:55.156	1		382.70
			1	382.70
			1	382.70
07/05/2025	11:29:43.904	4		382.45
			4	382.45
			4	382.45
07/05/2025	11:29:39.855	3		382.70
			3	382.70
			3	382.70
07/05/2025	11:27:01.466	78		382.80
			78	382.80
			78	382.80
07/05/2025	11:26:46.243	3		382.50
			3	382.50
			3	382.50
07/05/2025	11:24:51.180	11		382.80
			11	382.80
			11	382.80
07/05/2025	11:23:51.317	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:23:47.428	12		382.80
			12	382.80
			12	382.80
07/05/2025	11:22:35.685	30		382.75
			30	382.75
			30	382.75
07/05/2025	11:22:26.799	20		382.70
			20	382.70
			20	382.70
07/05/2025	11:21:47.302	1		382.65
			1	382.65
			1	382.65
07/05/2025	11:20:51.280	10		382.75
			10	382.75
			10	382.75
07/05/2025	11:19:45.241	4		382.80
			4	382.80
			4	382.80
07/05/2025	11:19:05.570	1		383.10
			1	383.10
			1	383.10
07/05/2025	11:18:53.064	15		382.85
			14	382.85
			15	382.85
			1	382.85
07/05/2025	11:18:25.589	13		383.10
			13	383.10
			13	383.10
07/05/2025	11:18:01.089	1		383.10
			1	383.10
			1	383.10
07/05/2025	11:16:21.207	15		382.75
			15	382.75
			15	382.75
07/05/2025	11:16:04.846	1		382.90
			1	382.90
			1	382.90
07/05/2025	11:13:08.917	13		383.00
			13	383.00
			13	383.00
07/05/2025	11:12:00.946	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:11:32.912	11		383.00
			11	383.00
			11	383.00
07/05/2025	11:08:32.263	7		383.00
			7	383.00
			7	383.00
07/05/2025	11:08:26.422	3		382.85
			3	382.85
			3	382.85
07/05/2025	11:08:19.901	1		383.00
			1	383.00
			1	383.00
07/05/2025	11:08:12.859	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:06:11.852	4		382.85
			4	382.85
			4	382.85
07/05/2025	11:05:20.164	10		382.85
			10	382.85
			10	382.85
07/05/2025	11:04:23.480	13		382.90
			13	382.90
			13	382.90
07/05/2025	11:04:19.124	20		382.80
			20	382.80
			20	382.80
07/05/2025	11:04:13.497	20		382.80
			20	382.80
			20	382.80
07/05/2025	11:04:07.496	11		382.75
			3	382.75
			11	382.75
			8	382.75
07/05/2025	11:04:07.416	42		382.75
			42	382.75
			1	382.75
			33	382.75
			8	382.75
07/05/2025	11:04:07.369	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:04:05.778	3		382.75
			3	382.75
			3	382.75
07/05/2025	11:03:54.698	5		382.70
			5	382.70
			5	382.70
07/05/2025	11:02:33.902	2		382.45
			2	382.45
			2	382.45
07/05/2025	11:02:20.463	10		382.75
			10	382.75
			10	382.75
07/05/2025	11:01:59.460	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:01:49.658	3		382.45
			3	382.45
			3	382.45
07/05/2025	11:00:46.032	12		382.70
			12	382.70
			12	382.70
07/05/2025	11:00:06.476	1		382.45
			1	382.45
			1	382.45
07/05/2025	10:58:41.984	50		382.75
			50	382.75
			50	382.75
07/05/2025	10:58:36.756	2		382.80
			2	382.80
			2	382.80
07/05/2025	10:57:37.243	1		382.65
			1	382.65
			1	382.65
07/05/2025	10:50:39.248	20		382.40
			20	382.40
			20	382.40
07/05/2025	10:50:34.866	20		382.10
			20	382.10
			20	382.10
07/05/2025	10:50:12.760	6		382.30
			6	382.30
			6	382.30
07/05/2025	10:49:46.477	78		382.45
			78	382.45
			78	382.45
07/05/2025	10:48:58.767	4		382.35
			4	382.35
			4	382.35
07/05/2025	10:47:43.537	1		382.10
			1	382.10
			1	382.10
07/05/2025	10:47:35.041	22		382.45
			22	382.45
			22	382.45
07/05/2025	10:44:35.835	6		382.40
			6	382.40
			6	382.40
07/05/2025	10:44:21.593	109		382.15
			109	382.15
			109	382.15
07/05/2025	10:42:42.579	25		382.20
			12	382.20
			25	382.20
			13	382.20
07/05/2025	10:40:49.813	1		382.45
			1	382.45
			1	382.45
07/05/2025	10:38:44.525	1		382.20
			1	382.20
			1	382.20
07/05/2025	10:37:11.267	11		382.10
			11	382.10
			11	382.10
07/05/2025	10:36:30.173	2		382.35
			2	382.35
			2	382.35
07/05/2025	10:34:32.571	49		382.50
			49	382.50
			49	382.50
07/05/2025	10:34:15.755	2		382.50
			2	382.50
			2	382.50
07/05/2025	10:33:13.600	1		382.20
			1	382.20
			1	382.20
07/05/2025	10:32:52.956	1		382.15
			1	382.15
			1	382.15
07/05/2025	10:31:20.708	4		382.30
			4	382.30
			4	382.30
07/05/2025	10:31:17.157	2		382.30
			2	382.30
			2	382.30
07/05/2025	10:30:56.047	1		382.00
			1	382.00
			1	382.00
07/05/2025	10:30:38.662	11		382.05
			11	382.05
			11	382.05
07/05/2025	10:30:28.872	1		382.30
			1	382.30
			1	382.30
07/05/2025	10:30:14.476	2		382.30
			2	382.30
			2	382.30
07/05/2025	10:29:02.531	11		382.30
			11	382.30
			11	382.30
07/05/2025	10:28:53.077	3		382.30
			3	382.30
			3	382.30
07/05/2025	10:26:31.634	2		382.10
			2	382.10
			2	382.10
07/05/2025	10:26:04.421	12		382.10
			12	382.10
			12	382.10
07/05/2025	10:23:02.217	1		381.60
			1	381.60
			1	381.60
07/05/2025	10:21:54.530	10		382.05
			10	382.05
			10	382.05
07/05/2025	10:21:30.871	5		381.85
			5	381.85
			5	381.85
07/05/2025	10:21:28.752	1		381.80
			1	381.80
			1	381.80
07/05/2025	10:20:37.459	4		381.75
			4	381.75
			4	381.75
07/05/2025	10:20:10.837	25		382.10
			25	382.10
			25	382.10
07/05/2025	10:19:45.925	8		381.70
			8	381.70
			8	381.70
07/05/2025	10:19:28.262	26		382.15
			26	382.15
			26	382.15
07/05/2025	10:19:22.847	50		381.85
			50	381.85
			50	381.85
07/05/2025	10:19:02.073	10		381.80
			10	381.80
			10	381.80
07/05/2025	10:18:58.902	10		381.80
			10	381.80
			10	381.80
07/05/2025	10:17:43.888	10		381.95
			10	381.95
			10	381.95
07/05/2025	10:17:38.885	25		382.00
			25	382.00
			25	382.00
07/05/2025	10:16:12.363	2		382.25
			2	382.25
			2	382.25
07/05/2025	10:14:13.614	26		382.40
			26	382.40
			26	382.40
07/05/2025	10:13:38.183	2		382.10
			2	382.10
			2	382.10
07/05/2025	10:13:14.601	20		382.20
			20	382.20
			20	382.20
07/05/2025	10:13:01.339	1		382.20
			1	382.20
			1	382.20
07/05/2025	10:11:32.092	5		382.45
			5	382.45
			5	382.45
07/05/2025	10:10:14.403	9		382.45
			9	382.45
			9	382.45
07/05/2025	10:09:32.695	120		382.60
			120	382.60
			120	382.60
07/05/2025	10:08:26.785	5		382.25
			5	382.25
			5	382.25
07/05/2025	10:07:31.900	700		382.85
			700	382.85
			700	382.85
07/05/2025	10:07:25.116	300		382.65
			300	382.65
			300	382.65
07/05/2025	10:07:14.457	43		382.60
			43	382.60
			43	382.60
07/05/2025	10:05:27.769	6		382.60
			6	382.60
			6	382.60
07/05/2025	10:05:19.137	10		382.65
			10	382.65
			10	382.65
07/05/2025	10:05:00.296	2		382.45
			2	382.45
			2	382.45
07/05/2025	10:04:18.293	44		382.45
			44	382.45
			44	382.45
07/05/2025	10:03:03.178	20		382.85
			20	382.85
			20	382.85
07/05/2025	10:02:33.228	31		383.45
			31	383.45
			31	383.45
07/05/2025	10:01:52.789	5		382.75
			5	382.75
			5	382.75
07/05/2025	10:01:49.686	21		382.75
			21	382.75
			21	382.75
07/05/2025	10:01:23.309	25		383.05
			25	383.05
			25	383.05
07/05/2025	10:00:16.592	65		383.75
			5	383.75
			53	383.75
			7	383.75
			65	383.75
07/05/2025	09:57:44.076	75		383.75
			75	383.75
			75	383.75
07/05/2025	09:56:59.356	7		383.75
			7	383.75
			7	383.75
07/05/2025	09:56:04.663	3		383.75
			3	383.75
			3	383.75
07/05/2025	09:54:27.414	1		383.55
			1	383.55
			1	383.55
07/05/2025	09:54:22.565	5		383.75
			5	383.75
			5	383.75
07/05/2025	09:53:53.584	1		383.75
			1	383.75
			1	383.75
07/05/2025	09:51:43.458	50		383.30
			50	383.30
			50	383.30
07/05/2025	09:49:50.887	4		383.30
			4	383.30
			4	383.30
07/05/2025	09:49:28.344	3		383.20
			3	383.20
			3	383.20
07/05/2025	09:49:04.859	5		383.65
			5	383.65
			5	383.65
07/05/2025	09:48:56.439	1		383.65
			1	383.65
			1	383.65
07/05/2025	09:48:45.272	1		383.65
			1	383.65
			1	383.65
07/05/2025	09:48:13.461	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:47:32.308	3		383.65
			3	383.65
			3	383.65
07/05/2025	09:46:51.837	4		383.65
			4	383.65
			4	383.65
07/05/2025	09:46:51.220	15		383.20
			15	383.20
			15	383.20
07/05/2025	09:45:19.334	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:44:46.463	1		383.70
			1	383.70
			1	383.70
07/05/2025	09:44:32.136	1		383.70
			1	383.70
			1	383.70
07/05/2025	09:43:39.324	10		383.75
			10	383.75
			10	383.75
07/05/2025	09:43:13.605	16		383.75
			16	383.75
			16	383.75
07/05/2025	09:43:12.514	8		383.35
			8	383.35
			8	383.35
07/05/2025	09:42:49.966	2		383.75
			2	383.75
			2	383.75
07/05/2025	09:41:58.450	20		383.75
			20	383.75
			20	383.75
07/05/2025	09:40:26.917	20		383.75
			20	383.75
			20	383.75
07/05/2025	09:40:06.671	3		383.75
			3	383.75
			3	383.75
07/05/2025	09:39:47.458	2		383.40
			2	383.40
			2	383.40
07/05/2025	09:38:56.440	50		383.20
			50	383.20
			50	383.20
07/05/2025	09:37:57.197	3		383.40
			3	383.40
			3	383.40
07/05/2025	09:36:18.463	5		383.20
			5	383.20
			5	383.20
07/05/2025	09:33:27.768	10		383.35
			10	383.35
			10	383.35
07/05/2025	09:32:51.266	60		383.00
			60	383.00
			60	383.00
07/05/2025	09:32:36.642	300		383.10
			300	383.10
			300	383.10
07/05/2025	09:32:35.990	80		383.40
			80	383.40
			80	383.40
07/05/2025	09:32:23.743	186		383.35
			186	383.35
			136	383.35
			50	383.35
07/05/2025	09:31:31.797	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:30:51.096	12		382.95
			12	382.95
			12	382.95
07/05/2025	09:30:50.335	15		383.25
			15	383.25
			15	383.25
07/05/2025	09:30:11.329	10		382.95
			10	382.95
			10	382.95
07/05/2025	09:29:47.623	1		382.95
			1	382.95
			1	382.95
07/05/2025	09:29:14.575	2		383.25
			2	383.25
			2	383.25
07/05/2025	09:29:07.526	41		383.30
			41	383.30
			41	383.30
07/05/2025	09:28:56.144	5		383.30
			5	383.30
			5	383.30
07/05/2025	09:27:24.442	20		383.25
			20	383.25
			20	383.25
07/05/2025	09:27:18.680	20		383.00
			20	383.00
			20	383.00
07/05/2025	09:27:02.553	26		383.25
			26	383.25
			26	383.25
07/05/2025	09:27:00.232	20		383.20
			20	383.20
			20	383.20
07/05/2025	09:26:02.958	61		383.25
			61	383.25
			61	383.25
07/05/2025	09:25:04.610	6		383.25
			6	383.25
			6	383.25
07/05/2025	09:23:06.252	7		383.25
			7	383.25
			7	383.25
07/05/2025	09:23:03.314	40		382.80
			33	382.80
			40	382.80
			7	382.80
07/05/2025	09:22:05.491	61		383.25
			61	383.25
			61	383.25
07/05/2025	09:22:00.369	61		383.25
			61	383.25
			46	383.25
			15	383.25
07/05/2025	09:21:39.766	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:20:45.118	61		383.00
			61	383.00
			61	383.00
07/05/2025	09:20:30.680	28		383.00
			28	383.00
			28	383.00
07/05/2025	09:20:28.244	61		383.00
			61	383.00
			61	383.00
07/05/2025	09:20:23.294	10		382.65
			10	382.65
			10	382.65
07/05/2025	09:19:59.278	30		383.00
			30	383.00
			30	383.00
07/05/2025	09:19:44.901	70		382.55
			70	382.55
			55	382.55
			15	382.55
07/05/2025	09:19:36.305	13		383.00
			13	383.00
			13	383.00
07/05/2025	09:18:26.589	2		382.55
			2	382.55
			2	382.55
07/05/2025	09:17:50.820	20		383.00
			15	383.00
			20	383.00
			5	383.00
07/05/2025	09:16:06.191	1		383.05
			1	383.05
			1	383.05
07/05/2025	09:15:51.691	285		382.75
			285	382.75
			285	382.75
07/05/2025	09:15:51.511	15		382.75
			15	382.75
			15	382.75
07/05/2025	09:13:11.443	50		383.30
			15	383.30
			50	383.30
			20	383.30
			15	383.30
07/05/2025	09:12:46.349	50		382.80
			50	382.80
			50	382.80
07/05/2025	09:12:19.661	1		383.30
			1	383.30
			1	383.30
07/05/2025	09:11:43.644	11		382.80
			11	382.80
			11	382.80
07/05/2025	09:10:14.074	8		382.80
			8	382.80
			8	382.80
07/05/2025	09:10:11.686	15		382.75
			15	382.75
			15	382.75
07/05/2025	09:09:42.415	4		383.30
			4	383.30
			4	383.30
07/05/2025	09:09:27.888	1		383.30
			1	383.30
			1	383.30
07/05/2025	09:09:21.105	2		382.65
			2	382.65
			2	382.65
07/05/2025	09:09:10.572	2		383.30
			2	383.30
			2	383.30
07/05/2025	09:07:43.991	100		383.15
			100	383.15
			100	383.15
07/05/2025	09:07:39.583	26		383.30
			26	383.30
			26	383.30
07/05/2025	09:07:21.692	150		382.60
			135	382.60
			150	382.60
			15	382.60
07/05/2025	09:06:29.608	10		382.55
			10	382.55
			10	382.55
07/05/2025	09:05:12.966	28		383.15
			28	383.15
			28	383.15
07/05/2025	09:05:10.636	15		382.80
			15	382.80
			15	382.80
07/05/2025	09:03:19.892	15		382.85
			15	382.85
			15	382.85
07/05/2025	09:02:19.291	76		382.85
			76	382.85
			76	382.85
07/05/2025	09:01:54.430	1		382.85
			1	382.85
			1	382.85
07/05/2025	09:01:49.150	1		382.85
			1	382.85
			1	382.85
07/05/2025	09:01:32.805	8		382.85
			8	382.85
			8	382.85
07/05/2025	09:01:22.196	1		382.85
			1	382.85
			1	382.85
07/05/2025	08:59:40.875	10		382.95
			10	382.95
			10	382.95
07/05/2025	08:59:32.243	3		382.60
			3	382.60
			3	382.60
07/05/2025	08:59:11.814	2		382.95
			2	382.95
			2	382.95
07/05/2025	08:57:37.847	52		382.95
			52	382.95
			52	382.95
07/05/2025	08:55:59.447	1		382.95
			1	382.95
			1	382.95
07/05/2025	08:54:31.796	2		382.35
			2	382.35
			2	382.35
07/05/2025	08:54:19.801	2		382.95
			2	382.95
			2	382.95
07/05/2025	08:51:36.558	10		382.25
			10	382.25
			10	382.25
07/05/2025	08:50:52.115	25		383.00
			25	383.00
			25	383.00
07/05/2025	08:50:39.428	5		382.50
			5	382.50
			5	382.50
07/05/2025	08:50:36.014	50		382.60
			50	382.60
			50	382.60
07/05/2025	08:50:31.226	197		382.80
			197	382.80
			197	382.80
07/05/2025	08:50:23.748	197		382.85
			197	382.85
			197	382.85
07/05/2025	08:50:13.271	1		383.10
			1	383.10
			1	383.10
07/05/2025	08:49:11.792	1		383.30
			1	383.30
			1	383.30
07/05/2025	08:47:39.110	3		382.85
			3	382.85
			3	382.85
07/05/2025	08:43:18.805	3		382.85
			3	382.85
			3	382.85
07/05/2025	08:42:01.216	15		382.95
			15	382.95
			15	382.95
07/05/2025	08:41:57.318	144		383.15
			144	383.15
			144	383.15
07/05/2025	08:41:40.313	64		383.20
			64	383.20
			64	383.20
07/05/2025	08:40:53.515	15		383.15
			15	383.15
			15	383.15
07/05/2025	08:37:49.695	10		383.30
			10	383.30
			10	383.30
07/05/2025	08:37:20.547	5		382.85
			5	382.85
			5	382.85
07/05/2025	08:36:58.767	7		382.85
			7	382.85
			7	382.85
07/05/2025	08:36:17.938	2		383.30
			2	383.30
			2	383.30
07/05/2025	08:34:32.560	18		382.85
			18	382.85
			18	382.85
07/05/2025	08:33:47.342	23		382.85
			23	382.85
			15	382.85
			8	382.85
07/05/2025	08:32:20.208	10		382.85
			10	382.85
			10	382.85
07/05/2025	08:30:38.237	15		383.05
			15	383.05
			15	383.05
07/05/2025	08:30:24.004	10		382.85
			10	382.85
			10	382.85
07/05/2025	08:30:04.179	1		383.25
			1	383.25
			1	383.25
07/05/2025	08:29:02.707	9		382.65
			9	382.65
			9	382.65
07/05/2025	08:29:00.703	50		382.90
			50	382.90
			50	382.90
07/05/2025	08:28:57.781	15		383.00
			15	383.00
			15	383.00
07/05/2025	08:27:42.284	31		382.95
			31	382.95
			31	382.95
07/05/2025	08:27:31.200	112		382.90
			112	382.90
			112	382.90
07/05/2025	08:27:26.740	124		382.95
			124	382.95
			124	382.95
07/05/2025	08:26:52.368	26		383.50
			26	383.50
			11	383.50
			15	383.50
07/05/2025	08:26:03.176	4		383.50
			4	383.50
			4	383.50
07/05/2025	08:25:33.414	130		382.95
			116	382.95
			130	382.95
			14	382.95
07/05/2025	08:23:45.607	7		382.95
			7	382.95
			7	382.95
07/05/2025	08:21:02.362	56		383.15
			41	383.15
			15	383.15
			56	383.15
07/05/2025	08:19:05.946	50		383.00
			50	383.00
			50	383.00
07/05/2025	08:19:03.966	40		383.10
			40	383.10
			40	383.10
07/05/2025	08:18:59.463	46		383.25
			46	383.25
			46	383.25
07/05/2025	08:18:57.166	15		383.40
			15	383.40
			15	383.40
07/05/2025	08:15:43.450	50		383.15
			50	383.15
			15	383.15
			35	383.15
07/05/2025	08:14:33.768	15		383.35
			15	383.35
			15	383.35
07/05/2025	08:13:01.221	3		383.50
			3	383.50
			3	383.50
07/05/2025	08:06:44.891	22		382.90
			22	382.90
			22	382.90
07/05/2025	08:06:37.731	131		382.95
			131	382.95
			131	382.95
07/05/2025	08:06:37.351	15		383.00
			15	383.00
			15	383.00
07/05/2025	08:06:35.625	24		383.10
			24	383.10
			24	383.10
07/05/2025	08:06:26.507	4		382.95
			4	382.95
			4	382.95
07/05/2025	08:06:07.939	25		383.50
			25	383.50
			25	383.50
07/05/2025	08:04:41.183	4		382.95
			4	382.95
			4	382.95
07/05/2025	08:02:53.961	1		382.95
			1	382.95
			1	382.95
07/05/2025	08:00:37.338	11		382.90
			11	382.90
			11	382.90
07/05/2025	08:00:11.252	17		383.50
			17	383.50
			15	383.50
			2	383.50
07/05/2025	08:00:04.410	2		382.65
			2	382.65
			2	382.65
07/05/2025	07:59:39.621	10		383.50
			10	383.50
			10	383.50
07/05/2025	07:56:22.472	50		383.30
			50	383.30
			50	383.30
07/05/2025	07:55:47.538	2		383.50
			2	383.50
			2	383.50
07/05/2025	07:54:59.305	123		383.00
			123	383.00
			123	383.00
07/05/2025	07:54:51.587	130		383.05
			130	383.05
			130	383.05
07/05/2025	07:54:34.307	15		383.50
			15	383.50
			15	383.50

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: 1 643.00
Ask: 1 644.00
Volume: 51 881
-0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 12:45:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice