Tradegate Exchange

Microsoft Corp.

770

727

444.55

Date	Time	Volume	Order Volume	Price
15/08/2025	21:58:08.787	3		444.55
			3	444.55
			3	444.55
15/08/2025	21:55:37.699	5		444.15
			5	444.15
			5	444.15
15/08/2025	21:55:13.940	20		444.40
			20	444.40
			20	444.40
15/08/2025	21:55:13.854	20		444.50
			5	444.50
			20	444.50
			15	444.50
15/08/2025	21:55:00.880	153		444.60
			153	444.60
			153	444.60
15/08/2025	21:55:00.258	5		444.60
			5	444.60
			5	444.60
15/08/2025	21:54:57.112	3		444.80
			3	444.80
			3	444.80
15/08/2025	21:54:08.225	2		445.10
			2	445.10
			2	445.10
15/08/2025	21:52:29.040	60		445.10
			60	445.10
			60	445.10
15/08/2025	21:52:13.373	4		444.75
			4	444.75
			4	444.75
15/08/2025	21:52:13.258	309		445.00
			5	445.00
			300	445.00
			309	445.00
			4	445.00
15/08/2025	21:52:10.048	53		445.00
			20	445.00
			3	445.00
			30	445.00
			10	445.00
			10	445.00
			33	445.00
15/08/2025	21:52:02.393	500		445.00
			500	445.00
			500	445.00
15/08/2025	21:52:02.310	6		445.15
			6	445.15
			6	445.15
15/08/2025	21:51:44.410	3		445.65
			3	445.65
			3	445.65
15/08/2025	21:50:55.724	7		445.70
			7	445.70
			7	445.70
15/08/2025	21:50:34.490	5		445.95
			5	445.95
			5	445.95
15/08/2025	21:50:29.465	21		445.95
			12	445.95
			9	445.95
			21	445.95
15/08/2025	21:50:00.466	400		447.00
			400	447.00
			400	447.00
15/08/2025	21:49:18.595	63		447.00
			63	447.00
			63	447.00
15/08/2025	21:48:35.175	8		447.20
			8	447.20
			8	447.20
15/08/2025	21:47:59.274	45		447.25
			45	447.25
			45	447.25
15/08/2025	21:46:29.577	1		447.25
			1	447.25
			1	447.25
15/08/2025	21:43:27.984	6		447.20
			6	447.20
			6	447.20
15/08/2025	21:41:10.615	20		446.95
			20	446.95
			20	446.95
15/08/2025	21:33:20.158	2		447.10
			2	447.10
			2	447.10
15/08/2025	21:18:38.313	1		446.75
			1	446.75
			1	446.75
15/08/2025	21:11:38.256	6		447.15
			6	447.15
			6	447.15
15/08/2025	21:11:11.814	20		446.90
			20	446.90
			20	446.90
15/08/2025	21:06:58.199	2		446.75
			2	446.75
			2	446.75
15/08/2025	21:04:48.947	3		446.75
			3	446.75
			3	446.75
15/08/2025	20:56:35.780	1		447.15
			1	447.15
			1	447.15
15/08/2025	20:45:19.547	2		446.95
			2	446.95
			2	446.95
15/08/2025	20:44:17.008	2		447.05
			2	447.05
			2	447.05
15/08/2025	20:43:56.188	3		446.80
			3	446.80
			3	446.80
15/08/2025	20:43:46.321	1		447.00
			1	447.00
			1	447.00
15/08/2025	20:42:48.405	2		447.20
			2	447.20
			2	447.20
15/08/2025	20:36:30.816	15		447.55
			15	447.55
			15	447.55
15/08/2025	20:34:20.304	2		447.80
			2	447.80
			2	447.80
15/08/2025	20:30:47.822	3		447.70
			3	447.70
			3	447.70
15/08/2025	20:29:49.824	1		447.80
			1	447.80
			1	447.80
15/08/2025	20:27:29.875	1		447.75
			1	447.75
			1	447.75
15/08/2025	20:23:28.241	1		447.65
			1	447.65
			1	447.65
15/08/2025	20:23:25.708	3		447.50
			3	447.50
			3	447.50
15/08/2025	20:23:04.465	1		447.70
			1	447.70
			1	447.70
15/08/2025	20:21:41.530	6		447.60
			6	447.60
			6	447.60
15/08/2025	20:19:21.273	1		447.90
			1	447.90
			1	447.90
15/08/2025	20:18:02.587	1		448.00
			1	448.00
			1	448.00
15/08/2025	20:17:37.807	3		448.00
			3	448.00
			3	448.00
15/08/2025	20:16:24.151	1		447.95
			1	447.95
			1	447.95
15/08/2025	20:16:04.483	2		448.10
			2	448.10
			2	448.10
15/08/2025	20:15:06.692	35		448.25
			35	448.25
			35	448.25
15/08/2025	20:09:10.805	1		448.55
			1	448.55
			1	448.55
15/08/2025	20:07:35.025	60		448.65
			60	448.65
			60	448.65
15/08/2025	20:07:06.119	4		448.75
			4	448.75
			4	448.75
15/08/2025	20:04:24.764	90		449.25
			90	449.25
			90	449.25
15/08/2025	19:58:11.421	100		449.20
			100	449.20
			100	449.20
15/08/2025	19:55:33.266	6		449.10
			6	449.10
			6	449.10
15/08/2025	19:54:04.165	1		448.90
			1	448.90
			1	448.90
15/08/2025	19:53:15.538	8		448.90
			8	448.90
			8	448.90
15/08/2025	19:46:28.650	9		448.65
			9	448.65
			9	448.65
15/08/2025	19:42:45.648	1		448.75
			1	448.75
			1	448.75
15/08/2025	19:42:42.371	11		448.75
			11	448.75
			11	448.75
15/08/2025	19:40:39.493	8		448.80
			8	448.80
			8	448.80
15/08/2025	19:40:17.877	2		448.85
			2	448.85
			2	448.85
15/08/2025	19:38:29.374	2		448.90
			2	448.90
			2	448.90
15/08/2025	19:38:25.073	3		448.75
			3	448.75
			3	448.75
15/08/2025	19:38:20.397	5		448.75
			5	448.75
			5	448.75
15/08/2025	19:38:11.282	1		448.90
			1	448.90
			1	448.90
15/08/2025	19:37:50.382	5		448.85
			5	448.85
			5	448.85
15/08/2025	19:31:37.265	4		448.65
			4	448.65
			4	448.65
15/08/2025	19:28:59.694	32		448.65
			32	448.65
			32	448.65
15/08/2025	19:20:06.117	10		448.50
			10	448.50
			10	448.50
15/08/2025	19:18:13.478	1		448.60
			1	448.60
			1	448.60
15/08/2025	19:15:33.930	65		448.60
			65	448.60
			65	448.60
15/08/2025	19:14:28.876	48		448.65
			48	448.65
			48	448.65
15/08/2025	19:12:19.160	138		448.20
			138	448.20
			138	448.20
15/08/2025	19:05:14.313	5		448.65
			5	448.65
			5	448.65
15/08/2025	19:03:30.389	1		448.60
			1	448.60
			1	448.60
15/08/2025	18:59:54.697	1		448.60
			1	448.60
			1	448.60
15/08/2025	18:51:17.780	4		448.45
			4	448.45
			4	448.45
15/08/2025	18:51:16.314	5		448.40
			5	448.40
			5	448.40
15/08/2025	18:51:07.591	6		448.55
			6	448.55
			6	448.55
15/08/2025	18:50:26.334	1		448.30
			1	448.30
			1	448.30
15/08/2025	18:47:30.010	8		448.35
			8	448.35
			8	448.35
15/08/2025	18:46:13.771	6		448.30
			6	448.30
			6	448.30
15/08/2025	18:43:45.326	1		448.00
			1	448.00
			1	448.00
15/08/2025	18:42:51.780	7		448.05
			7	448.05
			7	448.05
15/08/2025	18:41:11.820	20		447.95
			20	447.95
			20	447.95
15/08/2025	18:34:52.902	10		448.40
			10	448.40
			10	448.40
15/08/2025	18:31:20.649	6		447.60
			6	447.60
			6	447.60
15/08/2025	18:29:03.985	20		447.85
			20	447.85
			20	447.85
15/08/2025	18:28:55.469	1		447.90
			1	447.90
			1	447.90
15/08/2025	18:26:35.869	5		447.90
			5	447.90
			5	447.90
15/08/2025	18:24:28.175	11		447.75
			11	447.75
			11	447.75
15/08/2025	18:23:20.783	3		447.40
			3	447.40
			3	447.40
15/08/2025	18:22:38.622	50		447.60
			50	447.60
			50	447.60
15/08/2025	18:22:24.946	3		447.45
			3	447.45
			3	447.45
15/08/2025	18:21:52.840	1		447.60
			1	447.60
			1	447.60
15/08/2025	18:20:33.878	5		447.85
			5	447.85
			5	447.85
15/08/2025	18:16:49.877	1		447.70
			1	447.70
			1	447.70
15/08/2025	18:16:04.236	100		447.80
			100	447.80
			100	447.80
15/08/2025	18:15:03.684	10		448.00
			10	448.00
			10	448.00
15/08/2025	18:15:03.065	1		448.05
			1	448.05
			1	448.05
15/08/2025	18:11:48.409	70		448.25
			70	448.25
			70	448.25
15/08/2025	18:11:07.304	50		448.15
			50	448.15
			50	448.15
15/08/2025	18:10:40.360	2		447.95
			2	447.95
			2	447.95
15/08/2025	18:09:28.005	21		448.15
			21	448.15
			21	448.15
15/08/2025	18:03:05.866	48		447.15
			48	447.15
			48	447.15
15/08/2025	17:58:51.511	1		447.65
			1	447.65
			1	447.65
15/08/2025	17:56:57.341	2		448.15
			2	448.15
			2	448.15
15/08/2025	17:56:25.695	7		448.15
			7	448.15
			7	448.15
15/08/2025	17:55:28.584	10		448.05
			10	448.05
			10	448.05
15/08/2025	17:54:58.552	2		448.20
			2	448.20
			2	448.20
15/08/2025	17:53:47.039	5		448.00
			5	448.00
			5	448.00
15/08/2025	17:53:04.108	2		447.60
			2	447.60
			2	447.60
15/08/2025	17:51:30.500	3		447.00
			3	447.00
			3	447.00
15/08/2025	17:49:18.721	1		446.40
			1	446.40
			1	446.40
15/08/2025	17:48:19.534	20		446.50
			20	446.50
			20	446.50
15/08/2025	17:46:08.862	10		446.30
			10	446.30
			10	446.30
15/08/2025	17:44:33.887	63		446.10
			63	446.10
			63	446.10
15/08/2025	17:43:49.344	50		446.30
			50	446.30
			50	446.30
15/08/2025	17:43:32.906	50		446.05
			50	446.05
			50	446.05
15/08/2025	17:43:26.948	25		446.00
			25	446.00
			25	446.00
15/08/2025	17:43:22.470	10		446.20
			10	446.20
			10	446.20
15/08/2025	17:43:21.734	1		446.25
			1	446.25
			1	446.25
15/08/2025	17:42:06.263	124		446.20
			124	446.20
			124	446.20
15/08/2025	17:41:08.408	4		446.05
			4	446.05
			4	446.05
15/08/2025	17:40:51.106	1		445.70
			1	445.70
			1	445.70
15/08/2025	17:40:16.737	3		446.05
			3	446.05
			3	446.05
15/08/2025	17:39:15.476	9		446.05
			9	446.05
			9	446.05
15/08/2025	17:38:30.767	5		446.00
			5	446.00
			5	446.00
15/08/2025	17:37:01.426	10		446.00
			10	446.00
			10	446.00
15/08/2025	17:36:50.481	11		446.35
			11	446.35
			11	446.35
15/08/2025	17:35:42.590	10		446.25
			10	446.25
			10	446.25
15/08/2025	17:35:40.481	9		446.45
			9	446.45
			9	446.45
15/08/2025	17:35:31.631	11		446.50
			11	446.50
			11	446.50
15/08/2025	17:32:34.048	5		446.40
			5	446.40
			5	446.40
15/08/2025	17:30:36.923	11		446.70
			11	446.70
			11	446.70
15/08/2025	17:29:31.303	10		446.45
			10	446.45
			10	446.45
15/08/2025	17:28:30.906	50		446.45
			50	446.45
			50	446.45
15/08/2025	17:27:34.576	12		446.55
			12	446.55
			12	446.55
15/08/2025	17:26:32.134	1		446.40
			1	446.40
			1	446.40
15/08/2025	17:25:27.958	6		446.45
			6	446.45
			6	446.45
15/08/2025	17:25:18.667	2		446.40
			2	446.40
			2	446.40
15/08/2025	17:23:45.136	130		446.40
			130	446.40
			130	446.40
15/08/2025	17:23:11.241	10		446.55
			10	446.55
			10	446.55
15/08/2025	17:22:39.579	1		446.55
			1	446.55
			1	446.55
15/08/2025	17:22:38.754	25		446.60
			25	446.60
			25	446.60
15/08/2025	17:22:36.803	4		446.65
			4	446.65
			4	446.65
15/08/2025	17:20:53.806	8		446.95
			8	446.95
			8	446.95
15/08/2025	17:19:47.414	27		446.75
			27	446.75
			27	446.75
15/08/2025	17:19:30.715	10		446.80
			10	446.80
			10	446.80
15/08/2025	17:14:40.743	10		446.45
			10	446.45
			10	446.45
15/08/2025	17:11:49.043	2		446.35
			2	446.35
			2	446.35
15/08/2025	17:10:19.493	107		446.40
			107	446.40
			107	446.40
15/08/2025	17:10:10.880	5		446.10
			5	446.10
			5	446.10
15/08/2025	17:09:25.738	1		446.25
			1	446.25
			1	446.25
15/08/2025	17:09:19.218	18		446.00
			18	446.00
			18	446.00
15/08/2025	17:09:08.506	7		446.00
			1	446.00
			7	446.00
			6	446.00
15/08/2025	17:08:54.728	1		446.10
			1	446.10
			1	446.10
15/08/2025	17:07:56.437	1		445.85
			1	445.85
			1	445.85
15/08/2025	17:07:55.811	1		445.95
			1	445.95
			1	445.95
15/08/2025	17:06:25.258	3		445.70
			3	445.70
			3	445.70
15/08/2025	17:06:09.656	1		445.90
			1	445.90
			1	445.90
15/08/2025	17:03:18.108	1		445.85
			1	445.85
			1	445.85
15/08/2025	17:02:19.255	11		445.85
			11	445.85
			11	445.85
15/08/2025	17:01:01.893	1		445.70
			1	445.70
			1	445.70
15/08/2025	17:00:55.757	3		445.55
			3	445.55
			3	445.55
15/08/2025	17:00:31.552	3		445.60
			3	445.60
			3	445.60
15/08/2025	17:00:24.778	2		445.75
			2	445.75
			2	445.75
15/08/2025	17:00:06.558	1		445.70
			1	445.70
			1	445.70
15/08/2025	17:00:00.519	1		445.55
			1	445.55
			1	445.55
15/08/2025	16:59:55.890	3		445.35
			3	445.35
			3	445.35
15/08/2025	16:59:45.421	1		445.55
			1	445.55
			1	445.55
15/08/2025	16:59:25.799	1		445.40
			1	445.40
			1	445.40
15/08/2025	16:58:42.254	1		445.20
			1	445.20
			1	445.20
15/08/2025	16:58:32.915	5		445.35
			5	445.35
			5	445.35
15/08/2025	16:58:26.204	1		445.25
			1	445.25
			1	445.25
15/08/2025	16:57:29.785	50		445.30
			50	445.30
			50	445.30
15/08/2025	16:54:52.339	50		445.65
			50	445.65
			50	445.65
15/08/2025	16:52:44.637	13		445.50
			13	445.50
			13	445.50
15/08/2025	16:52:04.088	20		445.70
			20	445.70
			20	445.70
15/08/2025	16:51:56.261	10		445.60
			10	445.60
			10	445.60
15/08/2025	16:51:25.995	10		445.80
			10	445.80
			10	445.80
15/08/2025	16:51:08.913	8		445.70
			8	445.70
			8	445.70
15/08/2025	16:51:05.452	2		445.45
			2	445.45
			2	445.45
15/08/2025	16:50:40.534	3		445.30
			3	445.30
			3	445.30
15/08/2025	16:49:51.026	2		445.70
			2	445.70
			2	445.70
15/08/2025	16:49:22.207	10		445.60
			10	445.60
			10	445.60
15/08/2025	16:46:57.617	2		445.50
			2	445.50
			2	445.50
15/08/2025	16:45:07.427	4		445.55
			4	445.55
			4	445.55
15/08/2025	16:44:31.777	1		445.55
			1	445.55
			1	445.55
15/08/2025	16:44:16.992	10		445.50
			10	445.50
			10	445.50
15/08/2025	16:44:08.770	11		445.45
			11	445.45
			11	445.45
15/08/2025	16:42:54.456	3		445.75
			3	445.75
			3	445.75
15/08/2025	16:42:39.964	1		445.75
			1	445.75
			1	445.75
15/08/2025	16:40:45.035	5		446.00
			5	446.00
			5	446.00
15/08/2025	16:40:42.486	2		446.00
			2	446.00
			2	446.00
15/08/2025	16:40:41.366	33		446.00
			13	446.00
			33	446.00
			20	446.00
15/08/2025	16:40:29.327	10		446.20
			10	446.20
			10	446.20
15/08/2025	16:39:53.130	20		446.25
			20	446.25
			20	446.25
15/08/2025	16:39:46.026	1		446.25
			1	446.25
			1	446.25
15/08/2025	16:39:38.450	10		446.30
			10	446.30
			10	446.30
15/08/2025	16:39:28.739	36		446.05
			36	446.05
			36	446.05
15/08/2025	16:38:39.848	1		446.45
			1	446.45
			1	446.45
15/08/2025	16:37:41.883	20		446.25
			20	446.25
			20	446.25
15/08/2025	16:37:21.140	20		446.25
			20	446.25
			20	446.25
15/08/2025	16:37:13.440	15		446.30
			15	446.30
			15	446.30
15/08/2025	16:36:39.826	100		446.05
			100	446.05
			100	446.05
15/08/2025	16:35:48.597	15		446.15
			15	446.15
			15	446.15
15/08/2025	16:33:34.721	4		446.45
			4	446.45
			4	446.45
15/08/2025	16:33:21.126	10		446.90
			10	446.90
			10	446.90
15/08/2025	16:32:08.508	5		446.60
			5	446.60
			5	446.60
15/08/2025	16:32:06.749	3		446.60
			3	446.60
			3	446.60
15/08/2025	16:30:39.019	10		446.90
			10	446.90
			10	446.90
15/08/2025	16:30:15.819	25		446.80
			25	446.80
			25	446.80
15/08/2025	16:29:37.136	1		446.90
			1	446.90
			1	446.90
15/08/2025	16:28:40.194	1		447.20
			1	447.20
			1	447.20
15/08/2025	16:28:25.108	3		446.90
			3	446.90
			3	446.90
15/08/2025	16:28:10.508	2		447.10
			2	447.10
			2	447.10
15/08/2025	16:27:17.777	1		447.20
			1	447.20
			1	447.20
15/08/2025	16:26:18.031	5		447.20
			5	447.20
			5	447.20
15/08/2025	16:26:05.047	12		446.95
			12	446.95
			12	446.95
15/08/2025	16:22:51.118	4		446.95
			4	446.95
			4	446.95
15/08/2025	16:19:09.772	4		447.30
			4	447.30
			4	447.30
15/08/2025	16:18:43.822	4		447.30
			4	447.30
			4	447.30
15/08/2025	16:18:22.009	3		447.50
			3	447.50
			3	447.50
15/08/2025	16:17:46.732	19		447.50
			19	447.50
			19	447.50
15/08/2025	16:17:46.030	25		447.60
			25	447.60
			25	447.60
15/08/2025	16:14:42.086	15		447.65
			15	447.65
			15	447.65
15/08/2025	16:14:21.696	1		447.80
			1	447.80
			1	447.80
15/08/2025	16:13:10.918	1		447.60
			1	447.60
			1	447.60
15/08/2025	16:12:28.515	25		447.55
			25	447.55
			25	447.55
15/08/2025	16:11:26.769	2		447.40
			2	447.40
			2	447.40
15/08/2025	16:10:17.935	1		447.25
			1	447.25
			1	447.25
15/08/2025	16:09:42.767	2		447.25
			2	447.25
			2	447.25
15/08/2025	16:09:07.779	3		447.00
			3	447.00
			3	447.00
15/08/2025	16:08:53.307	1		447.05
			1	447.05
			1	447.05
15/08/2025	16:08:12.639	2		446.80
			2	446.80
			2	446.80
15/08/2025	16:07:17.134	5		446.65
			5	446.65
			5	446.65
15/08/2025	16:06:17.885	5		446.70
			5	446.70
			5	446.70
15/08/2025	16:05:55.691	3		446.75
			3	446.75
			3	446.75
15/08/2025	16:05:44.623	1		447.10
			1	447.10
			1	447.10
15/08/2025	16:05:16.268	5		447.00
			5	447.00
			5	447.00
15/08/2025	16:01:16.807	1		446.55
			1	446.55
			1	446.55
15/08/2025	16:00:59.730	10		446.10
			10	446.10
			10	446.10
15/08/2025	16:00:51.365	4		446.20
			4	446.20
			4	446.20
15/08/2025	16:00:34.781	10		446.15
			10	446.15
			10	446.15
15/08/2025	16:00:27.210	70		446.15
			70	446.15
			70	446.15
15/08/2025	16:00:18.135	500		446.20
			500	446.20
			500	446.20
15/08/2025	16:00:10.826	500		446.20
			500	446.20
			500	446.20
15/08/2025	16:00:10.760	1		446.45
			1	446.45
			1	446.45
15/08/2025	15:58:22.154	12		446.05
			12	446.05
			12	446.05
15/08/2025	15:56:32.545	1		446.30
			1	446.30
			1	446.30
15/08/2025	15:56:23.488	1		446.40
			1	446.40
			1	446.40
15/08/2025	15:56:06.082	1		446.35
			1	446.35
			1	446.35
15/08/2025	15:55:49.941	10		446.30
			10	446.30
			10	446.30
15/08/2025	15:55:39.229	1		446.65
			1	446.65
			1	446.65
15/08/2025	15:54:30.773	24		446.00
			24	446.00
			24	446.00
15/08/2025	15:53:46.727	4		445.80
			4	445.80
			4	445.80
15/08/2025	15:53:35.601	3		445.90
			3	445.90
			3	445.90
15/08/2025	15:53:26.769	3		445.95
			3	445.95
			3	445.95
15/08/2025	15:53:24.729	29		445.80
			29	445.80
			29	445.80
15/08/2025	15:52:04.248	6		445.95
			6	445.95
			6	445.95
15/08/2025	15:50:48.278	1		445.95
			1	445.95
			1	445.95
15/08/2025	15:50:21.235	10		445.60
			10	445.60
			10	445.60
15/08/2025	15:48:05.814	3		446.00
			3	446.00
			3	446.00
15/08/2025	15:47:42.136	7		445.70
			7	445.70
			7	445.70
15/08/2025	15:47:40.552	3		445.75
			3	445.75
			3	445.75
15/08/2025	15:47:07.162	15		446.35
			15	446.35
			15	446.35
15/08/2025	15:45:38.958	50		446.55
			50	446.55
			50	446.55
15/08/2025	15:42:34.786	15		447.10
			15	447.10
			15	447.10
15/08/2025	15:42:34.677	1		447.10
			1	447.10
			1	447.10
15/08/2025	15:42:12.495	2		447.20
			2	447.20
			2	447.20
15/08/2025	15:41:25.397	3		446.85
			3	446.85
			3	446.85
15/08/2025	15:41:08.996	1		447.10
			1	447.10
			1	447.10
15/08/2025	15:38:45.691	5		446.45
			5	446.45
			5	446.45
15/08/2025	15:38:37.304	4		446.40
			4	446.40
			4	446.40
15/08/2025	15:38:34.996	33		446.80
			33	446.80
			33	446.80
15/08/2025	15:38:10.023	321		446.80
			321	446.80
			321	446.80
15/08/2025	15:35:55.347	12		446.40
			12	446.40
			12	446.40
15/08/2025	15:35:26.961	3		446.15
			3	446.15
			3	446.15
15/08/2025	15:35:09.326	9		445.60
			9	445.60
			9	445.60
15/08/2025	15:34:37.261	100		446.05
			100	446.05
			100	446.05
15/08/2025	15:34:10.695	69		445.85
			69	445.85
			10	445.85
			59	445.85
15/08/2025	15:32:21.301	12		446.50
			12	446.50
			12	446.50
15/08/2025	15:30:59.701	48		445.65
			4	445.65
			48	445.65
			44	445.65
15/08/2025	15:30:59.545	35		446.00
			10	446.00
			5	446.00
			20	446.00
			35	446.00
15/08/2025	15:30:16.815	50		446.45
			50	446.45
			50	446.45
15/08/2025	15:30:16.735	7		447.00
			4	447.00
			7	447.00
			3	447.00
15/08/2025	15:25:06.836	15		447.20
			15	447.20
			15	447.20
15/08/2025	15:24:36.246	5		447.90
			5	447.90
			5	447.90
15/08/2025	15:24:21.578	6		447.90
			6	447.90
			6	447.90
15/08/2025	15:20:41.179	27		447.65
			27	447.65
			27	447.65
15/08/2025	15:17:40.311	35		447.50
			35	447.50
			35	447.50
15/08/2025	15:16:52.444	10		447.45
			10	447.45
			10	447.45
15/08/2025	15:12:19.097	24		447.15
			24	447.15
			24	447.15
15/08/2025	15:11:35.228	15		447.05
			15	447.05
			15	447.05
15/08/2025	15:10:59.056	1		447.05
			1	447.05
			1	447.05
15/08/2025	15:10:49.492	10		447.20
			10	447.20
			10	447.20
15/08/2025	15:10:29.963	3		447.20
			3	447.20
			3	447.20
15/08/2025	15:07:34.249	1		447.15
			1	447.15
			1	447.15
15/08/2025	15:07:07.879	22		447.20
			22	447.20
			22	447.20
15/08/2025	15:03:27.313	8		447.20
			8	447.20
			8	447.20
15/08/2025	15:00:38.279	3		447.40
			3	447.40
			3	447.40
15/08/2025	15:00:20.416	4		447.45
			4	447.45
			4	447.45
15/08/2025	15:00:01.891	1		447.55
			1	447.55
			1	447.55
15/08/2025	14:59:55.650	250		447.50
			250	447.50
			250	447.50
15/08/2025	14:57:39.507	200		447.60
			200	447.60
			200	447.60
15/08/2025	14:56:59.975	300		447.55
			300	447.55
			300	447.55
15/08/2025	14:55:30.857	1		447.45
			1	447.45
			1	447.45
15/08/2025	14:54:16.849	5		447.60
			5	447.60
			5	447.60
15/08/2025	14:52:33.920	20		447.60
			20	447.60
			20	447.60
15/08/2025	14:52:18.788	13		447.40
			13	447.40
			13	447.40
15/08/2025	14:51:53.054	1		447.50
			1	447.50
			1	447.50
15/08/2025	14:50:37.199	12		447.55
			12	447.55
			12	447.55
15/08/2025	14:49:51.796	8		447.60
			8	447.60
			8	447.60
15/08/2025	14:49:19.447	4		447.40
			4	447.40
			4	447.40
15/08/2025	14:48:59.671	10		447.40
			10	447.40
			10	447.40
15/08/2025	14:48:53.348	3		447.40
			3	447.40
			3	447.40
15/08/2025	14:48:19.873	2		447.55
			2	447.55
			2	447.55
15/08/2025	14:47:37.947	5		447.50
			5	447.50
			5	447.50
15/08/2025	14:46:59.946	1		447.25
			1	447.25
			1	447.25
15/08/2025	14:45:30.060	2		447.25
			2	447.25
			2	447.25
15/08/2025	14:44:39.001	4		447.25
			4	447.25
			4	447.25
15/08/2025	14:43:54.478	15		447.25
			15	447.25
			15	447.25
15/08/2025	14:42:55.554	8		447.50
			8	447.50
			8	447.50
15/08/2025	14:42:32.435	6		447.15
			6	447.15
			6	447.15

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice