Tradegate Exchange

Microsoft Corp.

667

390

381.50

Date	Time	Volume	Order Volume	Price
05/05/2025	10:24:04.033	1		381.50
			1	381.50
			1	381.50
05/05/2025	10:22:43.513	49		381.45
			49	381.45
			49	381.45
05/05/2025	10:22:20.217	300		381.45
			300	381.45
			300	381.45
05/05/2025	10:22:14.267	30		381.45
			30	381.45
			30	381.45
05/05/2025	10:22:00.153	3		381.10
			3	381.10
			3	381.10
05/05/2025	10:21:00.583	2		381.25
			2	381.25
			2	381.25
05/05/2025	10:21:00.248	15		381.50
			15	381.50
			15	381.50
05/05/2025	10:20:56.659	200		381.30
			200	381.30
			200	381.30
05/05/2025	10:20:43.288	10		381.50
			10	381.50
			10	381.50
05/05/2025	10:18:52.397	15		381.50
			15	381.50
			15	381.50
05/05/2025	10:18:29.515	12		381.50
			12	381.50
			12	381.50
05/05/2025	10:17:02.084	13		381.35
			13	381.35
			13	381.35
05/05/2025	10:16:45.667	1		381.20
			1	381.20
			1	381.20
05/05/2025	10:15:35.003	4		381.15
			4	381.15
			4	381.15
05/05/2025	10:15:33.353	22		381.15
			22	381.15
			22	381.15
05/05/2025	10:14:52.946	1		381.15
			1	381.15
			1	381.15
05/05/2025	10:14:34.734	1		381.40
			1	381.40
			1	381.40
05/05/2025	10:14:33.299	30		381.15
			30	381.15
			30	381.15
05/05/2025	10:14:10.675	7		381.25
			7	381.25
			7	381.25
05/05/2025	10:12:11.420	3		381.55
			3	381.55
			3	381.55
05/05/2025	10:12:00.988	4		381.25
			4	381.25
			4	381.25
05/05/2025	10:11:50.977	100		381.35
			100	381.35
			100	381.35
05/05/2025	10:11:08.433	10		381.65
			10	381.65
			10	381.65
05/05/2025	10:10:52.309	5		381.65
			5	381.65
			5	381.65
05/05/2025	10:10:43.401	15		381.35
			15	381.35
			15	381.35
05/05/2025	10:10:37.657	13		381.65
			13	381.65
			13	381.65
05/05/2025	10:10:36.456	20		381.65
			20	381.65
			20	381.65
05/05/2025	10:10:08.262	10		381.50
			10	381.50
			10	381.50
05/05/2025	10:10:03.189	9		381.50
			9	381.50
			9	381.50
05/05/2025	10:09:57.608	5		381.50
			5	381.50
			5	381.50
05/05/2025	10:08:20.508	5		381.30
			5	381.30
			5	381.30
05/05/2025	10:08:15.885	2		381.65
			2	381.65
			2	381.65
05/05/2025	10:08:10.433	3		381.30
			3	381.30
			3	381.30
05/05/2025	10:08:07.017	3		381.70
			3	381.70
			3	381.70
05/05/2025	10:08:00.110	25		381.30
			25	381.30
			25	381.30
05/05/2025	10:07:46.677	46		381.55
			46	381.55
			46	381.55
05/05/2025	10:07:29.202	75		381.30
			75	381.30
			75	381.30
05/05/2025	10:07:21.028	80		381.35
			26	381.35
			80	381.35
			54	381.35
05/05/2025	10:07:08.684	3		381.30
			3	381.30
			3	381.30
05/05/2025	10:06:36.235	15		381.75
			15	381.75
			15	381.75
05/05/2025	10:05:47.871	8		381.45
			8	381.45
			8	381.45
05/05/2025	10:04:53.745	1		382.05
			1	382.05
			1	382.05
05/05/2025	10:04:18.652	1		381.50
			1	381.50
			1	381.50
05/05/2025	10:04:04.948	5		381.85
			5	381.85
			5	381.85
05/05/2025	10:03:52.713	6		382.05
			6	382.05
			6	382.05
05/05/2025	10:03:38.858	25		382.05
			25	382.05
			25	382.05
05/05/2025	10:03:08.619	1		382.10
			1	382.10
			1	382.10
05/05/2025	10:03:05.445	40		381.55
			40	381.55
			40	381.55
05/05/2025	10:02:39.448	20		381.85
			20	381.85
			20	381.85
05/05/2025	10:02:33.439	13		381.85
			13	381.85
			13	381.85
05/05/2025	10:00:40.631	86		381.35
			86	381.35
			86	381.35
05/05/2025	10:00:32.868	20		381.70
			10	381.70
			20	381.70
			10	381.70
05/05/2025	09:59:28.219	10		381.10
			10	381.10
			10	381.10
05/05/2025	09:59:01.047	4		381.10
			2	381.10
			4	381.10
			2	381.10
05/05/2025	09:58:23.471	4		381.50
			4	381.50
			4	381.50
05/05/2025	09:57:10.725	13		381.60
			13	381.60
			13	381.60
05/05/2025	09:55:51.394	62		381.30
			62	381.30
			62	381.30
05/05/2025	09:55:45.773	8		381.60
			8	381.60
			8	381.60
05/05/2025	09:55:11.080	15		381.60
			15	381.60
			15	381.60
05/05/2025	09:54:54.132	8		381.60
			8	381.60
			8	381.60
05/05/2025	09:54:47.914	10		381.60
			10	381.60
			10	381.60
05/05/2025	09:54:42.151	83		381.90
			50	381.90
			10	381.90
			3	381.90
			10	381.90
			3	381.90
			57	381.90
			13	381.90
			10	381.90
			10	381.90
05/05/2025	09:52:42.419	5		381.45
			5	381.45
			5	381.45
05/05/2025	09:52:29.520	300		381.40
			300	381.40
			300	381.40
05/05/2025	09:52:14.390	30		381.90
			30	381.90
			30	381.90
05/05/2025	09:52:10.093	27		381.45
			27	381.45
			27	381.45
05/05/2025	09:51:04.045	10		381.85
			10	381.85
			10	381.85
05/05/2025	09:50:52.233	2		381.40
			2	381.40
			2	381.40
05/05/2025	09:50:39.639	100		381.40
			100	381.40
			100	381.40
05/05/2025	09:50:30.618	10		381.90
			10	381.90
			10	381.90
05/05/2025	09:50:20.396	2		381.40
			2	381.40
			2	381.40
05/05/2025	09:49:02.025	14		381.90
			14	381.90
			14	381.90
05/05/2025	09:48:03.679	1		381.90
			1	381.90
			1	381.90
05/05/2025	09:46:14.406	131		381.25
			131	381.25
			131	381.25
05/05/2025	09:46:09.497	15		381.25
			15	381.25
			15	381.25
05/05/2025	09:45:57.004	125		381.25
			125	381.25
			125	381.25
05/05/2025	09:45:54.794	5		381.75
			5	381.75
			5	381.75
05/05/2025	09:45:48.135	10		381.25
			10	381.25
			10	381.25
05/05/2025	09:45:05.879	5		381.70
			1	381.70
			5	381.70
			4	381.70
05/05/2025	09:44:59.284	1		381.15
			1	381.15
			1	381.15
05/05/2025	09:44:43.731	12		381.15
			12	381.15
			12	381.15
05/05/2025	09:44:24.942	6		381.30
			6	381.30
			6	381.30
05/05/2025	09:44:14.786	6		381.85
			6	381.85
			6	381.85
05/05/2025	09:43:33.702	46		381.80
			46	381.80
			46	381.80
05/05/2025	09:43:13.804	2		381.85
			2	381.85
			2	381.85
05/05/2025	09:43:03.890	1		381.85
			1	381.85
			1	381.85
05/05/2025	09:42:58.606	10		381.80
			10	381.80
			10	381.80
05/05/2025	09:40:45.112	1		381.80
			1	381.80
			1	381.80
05/05/2025	09:40:27.129	13		381.65
			13	381.65
			13	381.65
05/05/2025	09:40:22.784	10		381.65
			10	381.65
			10	381.65
05/05/2025	09:40:14.963	1		381.25
			1	381.25
			1	381.25
05/05/2025	09:39:25.331	7		381.65
			7	381.65
			7	381.65
05/05/2025	09:37:21.846	20		381.65
			20	381.65
			20	381.65
05/05/2025	09:36:32.162	3		381.20
			3	381.20
			3	381.20
05/05/2025	09:36:05.745	3		381.75
			3	381.75
			3	381.75
05/05/2025	09:35:59.557	1		381.75
			1	381.75
			1	381.75
05/05/2025	09:35:43.296	10		381.75
			10	381.75
			10	381.75
05/05/2025	09:34:43.609	2		381.40
			2	381.40
			2	381.40
05/05/2025	09:34:43.131	40		381.95
			40	381.95
			40	381.95
05/05/2025	09:34:32.145	17		381.95
			17	381.95
			17	381.95
05/05/2025	09:34:02.488	11		381.40
			11	381.40
			11	381.40
05/05/2025	09:33:02.285	3		381.45
			3	381.45
			3	381.45
05/05/2025	09:32:58.932	210		381.15
			210	381.15
			210	381.15
05/05/2025	09:32:52.625	3		381.45
			3	381.45
			3	381.45
05/05/2025	09:32:36.328	50		381.45
			50	381.45
			50	381.45
05/05/2025	09:32:14.712	1		381.15
			1	381.15
			1	381.15
05/05/2025	09:32:09.400	6		381.45
			6	381.45
			6	381.45
05/05/2025	09:31:49.726	5		381.15
			5	381.15
			5	381.15
05/05/2025	09:31:29.098	25		381.45
			25	381.45
			25	381.45
05/05/2025	09:31:28.394	131		381.45
			131	381.45
			131	381.45
05/05/2025	09:31:08.182	7		381.00
			7	381.00
			7	381.00
05/05/2025	09:30:40.162	15		381.45
			15	381.45
			15	381.45
05/05/2025	09:30:40.068	2		381.45
			2	381.45
			2	381.45
05/05/2025	09:30:01.959	1		381.45
			1	381.45
			1	381.45
05/05/2025	09:29:45.994	20		381.10
			20	381.10
			20	381.10
05/05/2025	09:28:25.174	6		381.00
			6	381.00
			6	381.00
05/05/2025	09:27:58.061	4		381.05
			4	381.05
			4	381.05
05/05/2025	09:27:49.933	5		381.00
			5	381.00
			5	381.00
05/05/2025	09:27:43.992	1		381.00
			1	381.00
			1	381.00
05/05/2025	09:27:14.756	20		381.30
			20	381.30
			20	381.30
05/05/2025	09:26:54.179	93		381.30
			93	381.30
			93	381.30
05/05/2025	09:26:10.727	300		381.15
			300	381.15
			300	381.15
05/05/2025	09:25:20.847	14		380.75
			14	380.75
			14	380.75
05/05/2025	09:24:57.640	50		381.15
			50	381.15
			50	381.15
05/05/2025	09:24:26.340	10		380.70
			10	380.70
			10	380.70
05/05/2025	09:24:26.232	50		381.10
			50	381.10
			26	381.10
			24	381.10
05/05/2025	09:24:21.861	105		380.75
			105	380.75
			105	380.75
05/05/2025	09:24:18.464	3		380.75
			3	380.75
			3	380.75
05/05/2025	09:23:31.073	10		380.80
			10	380.80
			9	380.80
			1	380.80
05/05/2025	09:23:30.958	72		380.80
			20	380.80
			2	380.80
			10	380.80
			32	380.80
			5	380.80
			50	380.80
			7	380.80
			15	380.80
			3	380.80
05/05/2025	09:22:04.323	232		381.05
			219	381.05
			13	381.05
			232	381.05
05/05/2025	09:21:29.086	27		381.30
			27	381.30
			27	381.30
05/05/2025	09:21:09.309	2		381.05
			2	381.05
			2	381.05
05/05/2025	09:20:55.576	11		381.30
			11	381.30
			11	381.30
05/05/2025	09:20:33.724	42		381.05
			42	381.05
			42	381.05
05/05/2025	09:19:32.346	3		381.45
			3	381.45
			3	381.45
05/05/2025	09:19:25.230	38		381.05
			38	381.05
			38	381.05
05/05/2025	09:19:05.940	59		381.05
			59	381.05
			59	381.05
05/05/2025	09:19:03.829	40		381.05
			40	381.05
			40	381.05
05/05/2025	09:19:02.232	3		381.05
			3	381.05
			3	381.05
05/05/2025	09:18:20.616	3		381.55
			3	381.55
			3	381.55
05/05/2025	09:17:27.943	4		381.05
			4	381.05
			4	381.05
05/05/2025	09:17:06.123	3		381.05
			3	381.05
			3	381.05
05/05/2025	09:16:48.900	4		381.05
			4	381.05
			4	381.05
05/05/2025	09:16:33.806	50		381.70
			50	381.70
			50	381.70
05/05/2025	09:15:58.551	10		381.85
			10	381.85
			10	381.85
05/05/2025	09:15:15.896	5		382.00
			5	382.00
			5	382.00
05/05/2025	09:15:03.374	10		382.00
			10	382.00
			10	382.00
05/05/2025	09:14:44.528	28		382.00
			28	382.00
			28	382.00
05/05/2025	09:14:38.744	3		381.30
			3	381.30
			3	381.30
05/05/2025	09:14:10.202	4		381.25
			4	381.25
			4	381.25
05/05/2025	09:13:48.075	3		382.10
			3	382.10
			3	382.10
05/05/2025	09:13:27.936	38		382.05
			25	382.05
			13	382.05
			38	382.05
05/05/2025	09:12:31.929	15		382.00
			15	382.00
			15	382.00
05/05/2025	09:12:05.128	80		381.80
			80	381.80
			80	381.80
05/05/2025	09:11:48.960	8		381.65
			8	381.65
			8	381.65
05/05/2025	09:11:16.004	1		381.65
			1	381.65
			1	381.65
05/05/2025	09:10:27.912	3		381.55
			3	381.55
			3	381.55
05/05/2025	09:10:06.392	1		381.55
			1	381.55
			1	381.55
05/05/2025	09:10:00.038	2		381.55
			2	381.55
			2	381.55
05/05/2025	09:09:59.655	3		381.55
			3	381.55
			3	381.55
05/05/2025	09:09:43.991	100		381.05
			100	381.05
			100	381.05
05/05/2025	09:09:18.898	4		381.55
			4	381.55
			4	381.55
05/05/2025	09:09:16.916	7		381.55
			7	381.55
			7	381.55
05/05/2025	09:08:45.748	2		381.55
			2	381.55
			2	381.55
05/05/2025	09:08:38.117	20		381.55
			20	381.55
			20	381.55
05/05/2025	09:08:36.366	3		381.05
			3	381.05
			3	381.05
05/05/2025	09:08:32.904	17		381.05
			17	381.05
			17	381.05
05/05/2025	09:08:14.376	3		381.95
			3	381.95
			3	381.95
05/05/2025	09:08:07.375	9		381.20
			9	381.20
			9	381.20
05/05/2025	09:06:28.272	20		381.25
			20	381.25
			20	381.25
05/05/2025	09:05:57.656	4		381.20
			4	381.20
			4	381.20
05/05/2025	09:05:39.306	117		381.20
			117	381.20
			117	381.20
05/05/2025	09:05:38.615	3		382.20
			3	382.20
			3	382.20
05/05/2025	09:05:03.851	316		381.35
			10	381.35
			39	381.35
			13	381.35
			259	381.35
			303	381.35
			3	381.35
			5	381.35
05/05/2025	09:03:10.030	5		381.95
			5	381.95
			5	381.95
05/05/2025	09:02:03.054	5		381.50
			5	381.50
			5	381.50
05/05/2025	09:01:55.361	3		381.95
			3	381.95
			3	381.95
05/05/2025	09:01:54.100	4		381.50
			4	381.50
			4	381.50
05/05/2025	09:01:44.265	61		381.50
			61	381.50
			61	381.50
05/05/2025	09:01:42.080	61		381.50
			61	381.50
			61	381.50
05/05/2025	09:01:08.823	30		381.50
			30	381.50
			30	381.50
05/05/2025	09:00:52.848	15		381.60
			15	381.60
			15	381.60
05/05/2025	09:00:47.782	2		381.60
			2	381.60
			2	381.60
05/05/2025	09:00:30.964	10		382.45
			10	382.45
			10	382.45
05/05/2025	09:00:26.237	5		382.45
			5	382.45
			5	382.45
05/05/2025	08:59:11.170	300		382.00
			300	382.00
			300	382.00
05/05/2025	08:59:09.692	2		382.00
			2	382.00
			2	382.00
05/05/2025	08:58:21.554	100		382.00
			100	382.00
			100	382.00
05/05/2025	08:58:10.998	81		382.00
			81	382.00
			81	382.00
05/05/2025	08:58:10.258	1		382.00
			1	382.00
			1	382.00
05/05/2025	08:58:02.912	1		382.00
			1	382.00
			1	382.00
05/05/2025	08:58:02.306	4		382.00
			4	382.00
			4	382.00
05/05/2025	08:57:56.154	15		382.00
			15	382.00
			15	382.00
05/05/2025	08:57:36.468	3		382.85
			3	382.85
			3	382.85
05/05/2025	08:57:31.573	200		382.85
			200	382.85
			200	382.85
05/05/2025	08:57:29.368	45		382.65
			45	382.65
			45	382.65
05/05/2025	08:57:23.521	131		382.60
			131	382.60
			131	382.60
05/05/2025	08:57:11.079	10		382.60
			10	382.60
			10	382.60
05/05/2025	08:57:07.019	1		382.60
			1	382.60
			1	382.60
05/05/2025	08:57:04.646	1		382.60
			1	382.60
			1	382.60
05/05/2025	08:55:49.005	16		382.60
			16	382.60
			16	382.60
05/05/2025	08:55:47.254	1		382.60
			1	382.60
			1	382.60
05/05/2025	08:54:54.051	13		382.15
			13	382.15
			13	382.15
05/05/2025	08:54:33.823	1		382.15
			1	382.15
			1	382.15
05/05/2025	08:52:19.050	5		382.15
			5	382.15
			5	382.15
05/05/2025	08:50:09.037	1		382.15
			1	382.15
			1	382.15
05/05/2025	08:50:08.434	75		382.15
			75	382.15
			13	382.15
			62	382.15
05/05/2025	08:49:51.693	5		382.60
			5	382.60
			5	382.60
05/05/2025	08:48:37.983	5		382.60
			5	382.60
			5	382.60
05/05/2025	08:48:35.025	3		382.60
			3	382.60
			3	382.60
05/05/2025	08:48:18.359	14		382.60
			14	382.60
			14	382.60
05/05/2025	08:48:17.665	1		382.60
			1	382.60
			1	382.60
05/05/2025	08:48:14.197	6		382.15
			6	382.15
			6	382.15
05/05/2025	08:47:59.100	100		382.50
			100	382.50
			100	382.50
05/05/2025	08:47:55.692	64		382.35
			64	382.35
			64	382.35
05/05/2025	08:47:49.967	8		382.50
			8	382.50
			8	382.50
05/05/2025	08:47:47.032	7		382.80
			7	382.80
			7	382.80
05/05/2025	08:47:38.929	2		382.35
			2	382.35
			2	382.35
05/05/2025	08:45:33.342	4		382.80
			4	382.80
			4	382.80
05/05/2025	08:45:14.670	31		382.35
			31	382.35
			31	382.35
05/05/2025	08:45:11.742	13		382.80
			13	382.80
			13	382.80
05/05/2025	08:45:08.738	33		382.35
			33	382.35
			33	382.35
05/05/2025	08:45:03.265	6		382.35
			6	382.35
			6	382.35
05/05/2025	08:44:52.355	1		382.35
			1	382.35
			1	382.35
05/05/2025	08:44:19.397	150		382.80
			150	382.80
			150	382.80
05/05/2025	08:44:17.491	15		382.80
			15	382.80
			15	382.80
05/05/2025	08:44:08.570	15		382.35
			15	382.35
			15	382.35
05/05/2025	08:44:07.661	12		382.35
			12	382.35
			12	382.35
05/05/2025	08:44:04.344	1		382.80
			1	382.80
			1	382.80
05/05/2025	08:43:40.688	1		382.35
			1	382.35
			1	382.35
05/05/2025	08:43:33.703	12		382.80
			12	382.80
			12	382.80
05/05/2025	08:43:10.622	26		382.80
			26	382.80
			26	382.80
05/05/2025	08:42:23.822	30		382.80
			30	382.80
			30	382.80
05/05/2025	08:41:29.222	20		382.35
			20	382.35
			20	382.35
05/05/2025	08:40:37.301	6		382.80
			6	382.80
			6	382.80
05/05/2025	08:40:07.410	60		382.10
			60	382.10
			60	382.10
05/05/2025	08:39:42.657	100		382.85
			100	382.85
			100	382.85
05/05/2025	08:39:33.036	10		382.10
			10	382.10
			10	382.10
05/05/2025	08:38:55.793	1		382.10
			1	382.10
			1	382.10
05/05/2025	08:38:45.838	204		382.90
			204	382.90
			204	382.90
05/05/2025	08:38:42.819	200		382.85
			200	382.85
			200	382.85
05/05/2025	08:38:34.726	200		382.80
			200	382.80
			200	382.80
05/05/2025	08:38:29.702	5		382.30
			5	382.30
			5	382.30
05/05/2025	08:38:25.243	2		382.10
			2	382.10
			2	382.10
05/05/2025	08:38:07.924	200		382.45
			200	382.45
			200	382.45
05/05/2025	08:37:53.146	200		382.40
			200	382.40
			200	382.40
05/05/2025	08:37:20.800	20		382.40
			20	382.40
			20	382.40
05/05/2025	08:36:04.995	4		382.40
			4	382.40
			4	382.40
05/05/2025	08:35:51.987	20		382.00
			20	382.00
			20	382.00
05/05/2025	08:35:50.751	17		381.70
			17	381.70
			17	381.70
05/05/2025	08:35:47.018	120		381.65
			120	381.65
			120	381.65
05/05/2025	08:35:46.318	15		381.65
			15	381.65
			15	381.65
05/05/2025	08:35:31.361	300		382.00
			300	382.00
			300	382.00
05/05/2025	08:35:25.647	30		382.00
			30	382.00
			30	382.00
05/05/2025	08:35:25.499	18		381.05
			18	381.05
			18	381.05
05/05/2025	08:35:13.669	44		381.50
			44	381.50
			44	381.50
05/05/2025	08:35:08.723	69		381.50
			6	381.50
			19	381.50
			69	381.50
			44	381.50
05/05/2025	08:34:51.551	131		381.80
			131	381.80
			131	381.80
05/05/2025	08:34:13.384	40		382.40
			7	382.40
			33	382.40
			40	382.40
05/05/2025	08:33:56.485	8		381.80
			8	381.80
			8	381.80
05/05/2025	08:33:50.276	33		381.80
			33	381.80
			33	381.80
05/05/2025	08:33:35.851	14		381.80
			14	381.80
			14	381.80
05/05/2025	08:33:05.662	2		381.80
			2	381.80
			2	381.80
05/05/2025	08:32:11.872	1		382.20
			1	382.20
			1	382.20
05/05/2025	08:32:09.562	1		381.80
			1	381.80
			1	381.80
05/05/2025	08:32:07.949	4		382.20
			3	382.20
			1	382.20
			4	382.20
05/05/2025	08:32:04.009	6		381.80
			6	381.80
			6	381.80
05/05/2025	08:30:55.485	150		382.20
			150	382.20
			150	382.20
05/05/2025	08:30:26.371	3		382.20
			3	382.20
			3	382.20
05/05/2025	08:30:19.909	1		381.75
			1	381.75
			1	381.75
05/05/2025	08:30:19.306	3		381.75
			3	381.75
			3	381.75
05/05/2025	08:29:05.799	1		382.20
			1	382.20
			1	382.20
05/05/2025	08:28:37.131	3		382.20
			3	382.20
			3	382.20
05/05/2025	08:28:31.777	10		382.20
			10	382.20
			10	382.20
05/05/2025	08:28:12.184	4		381.50
			4	381.50
			4	381.50
05/05/2025	08:28:00.703	1		382.20
			1	382.20
			1	382.20
05/05/2025	08:27:41.726	4		381.50
			4	381.50
			4	381.50
05/05/2025	08:27:32.176	72		382.00
			68	382.00
			20	382.00
			50	382.00
			2	382.00
			2	382.00
			2	382.00
05/05/2025	08:27:18.180	131		381.95
			131	381.95
			131	381.95
05/05/2025	08:26:31.223	4		381.05
			4	381.05
			4	381.05
05/05/2025	08:25:56.995	50		381.70
			15	381.70
			50	381.70
			35	381.70
05/05/2025	08:25:56.549	15		381.05
			15	381.05
			15	381.05
05/05/2025	08:25:44.625	10		381.65
			10	381.65
			10	381.65
05/05/2025	08:24:49.268	3		381.05
			3	381.05
			3	381.05
05/05/2025	08:23:56.817	1		381.65
			1	381.65
			1	381.65
05/05/2025	08:23:48.423	15		381.45
			15	381.45
			15	381.45
05/05/2025	08:23:46.357	3		381.40
			3	381.40
			3	381.40
05/05/2025	08:23:41.496	15		381.35
			15	381.35
			15	381.35
05/05/2025	08:22:16.501	3		381.40
			3	381.40
			3	381.40
05/05/2025	08:22:14.274	2		381.40
			2	381.40
			2	381.40
05/05/2025	08:21:47.997	30		381.05
			30	381.05
			30	381.05
05/05/2025	08:20:56.836	13		381.40
			13	381.40
			13	381.40
05/05/2025	08:19:58.888	25		381.40
			25	381.40
			25	381.40
05/05/2025	08:19:16.867	2		381.65
			2	381.65
			2	381.65
05/05/2025	08:19:10.551	1		381.65
			1	381.65
			1	381.65
05/05/2025	08:19:08.763	181		381.45
			181	381.45
			16	381.45
			35	381.45
			30	381.45
			100	381.45
05/05/2025	08:19:00.491	181		381.40
			181	381.40
			181	381.40
05/05/2025	08:18:45.939	100		381.05
			100	381.05
			3	381.05
			97	381.05
05/05/2025	08:18:33.759	181		381.40
			181	381.40
			181	381.40
05/05/2025	08:18:01.679	1		381.05
			1	381.05
			1	381.05
05/05/2025	08:17:28.576	1		381.40
			1	381.40
			1	381.40
05/05/2025	08:17:16.195	1		381.05
			1	381.05
			1	381.05
05/05/2025	08:17:15.119	2		381.40
			2	381.40
			2	381.40
05/05/2025	08:16:51.937	1		381.05
			1	381.05
			1	381.05
05/05/2025	08:14:14.421	14		381.05
			14	381.05
			14	381.05
05/05/2025	08:13:04.210	2		381.40
			2	381.40
			2	381.40
05/05/2025	08:13:02.353	3		381.40
			3	381.40
			3	381.40
05/05/2025	08:13:01.168	13		381.05
			13	381.05
			13	381.05
05/05/2025	08:11:49.189	15		381.30
			15	381.30
			15	381.30
05/05/2025	08:11:44.538	15		381.05
			15	381.05
			15	381.05
05/05/2025	08:10:57.116	1		381.05
			1	381.05
			1	381.05
05/05/2025	08:09:34.789	10		381.05
			10	381.05
			10	381.05
05/05/2025	08:09:24.433	155		381.05
			50	381.05
			91	381.05
			14	381.05
			155	381.05
05/05/2025	08:09:17.546	1		381.05
			1	381.05
			1	381.05
05/05/2025	08:08:29.157	2		381.05
			2	381.05
			2	381.05
05/05/2025	08:08:25.278	2		381.40
			2	381.40
			2	381.40
05/05/2025	08:07:47.126	20		381.40
			20	381.40
			20	381.40
05/05/2025	08:07:32.529	5		381.40
			5	381.40
			5	381.40

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: 1 612.00
Ask: 1 613.00
Volume: 53 714
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 10:25:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice