Tradegate Exchange

Microsoft Corp.

1057

992

447.70

Date	Time	Volume	Order Volume	Price
08/08/2025	19:13:37.708	5		447.70
			5	447.70
			5	447.70
08/08/2025	19:13:13.346	5		447.50
			5	447.50
			5	447.50
08/08/2025	19:11:12.876	20		447.40
			20	447.40
			20	447.40
08/08/2025	19:10:29.243	7		447.50
			7	447.50
			7	447.50
08/08/2025	19:04:56.641	4		447.50
			4	447.50
			4	447.50
08/08/2025	19:02:11.068	1		447.45
			1	447.45
			1	447.45
08/08/2025	19:01:44.208	9		447.20
			9	447.20
			9	447.20
08/08/2025	19:01:17.017	100		447.40
			100	447.40
			100	447.40
08/08/2025	19:01:12.454	20		447.25
			20	447.25
			20	447.25
08/08/2025	18:59:19.357	3		447.50
			3	447.50
			3	447.50
08/08/2025	18:59:14.771	2		447.70
			2	447.70
			2	447.70
08/08/2025	18:59:12.010	1		447.65
			1	447.65
			1	447.65
08/08/2025	18:58:17.595	1		447.70
			1	447.70
			1	447.70
08/08/2025	18:57:35.842	14		447.75
			14	447.75
			14	447.75
08/08/2025	18:57:23.105	2		447.70
			2	447.70
			2	447.70
08/08/2025	18:56:17.968	1		447.75
			1	447.75
			1	447.75
08/08/2025	18:53:48.361	1		447.80
			1	447.80
			1	447.80
08/08/2025	18:53:35.792	10		447.65
			10	447.65
			10	447.65
08/08/2025	18:51:59.219	3		447.85
			3	447.85
			3	447.85
08/08/2025	18:51:46.978	3		447.60
			3	447.60
			3	447.60
08/08/2025	18:49:24.833	10		447.50
			10	447.50
			10	447.50
08/08/2025	18:47:42.271	3		447.45
			3	447.45
			3	447.45
08/08/2025	18:47:03.611	6		447.45
			6	447.45
			6	447.45
08/08/2025	18:44:08.472	1		447.50
			1	447.50
			1	447.50
08/08/2025	18:40:15.530	1		447.50
			1	447.50
			1	447.50
08/08/2025	18:36:06.504	4		447.50
			4	447.50
			4	447.50
08/08/2025	18:35:20.934	1		447.45
			1	447.45
			1	447.45
08/08/2025	18:34:07.287	5		447.35
			5	447.35
			5	447.35
08/08/2025	18:33:15.988	1		447.20
			1	447.20
			1	447.20
08/08/2025	18:32:58.783	1		447.25
			1	447.25
			1	447.25
08/08/2025	18:28:19.500	8		447.50
			8	447.50
			8	447.50
08/08/2025	18:26:48.077	11		447.55
			11	447.55
			11	447.55
08/08/2025	18:24:28.961	11		447.40
			11	447.40
			11	447.40
08/08/2025	18:22:06.484	300		447.55
			300	447.55
			300	447.55
08/08/2025	18:15:44.913	7		447.40
			7	447.40
			7	447.40
08/08/2025	18:13:26.706	10		447.45
			10	447.45
			10	447.45
08/08/2025	18:12:45.038	6		447.20
			6	447.20
			6	447.20
08/08/2025	18:12:20.225	3		447.15
			3	447.15
			3	447.15
08/08/2025	18:12:01.808	2		447.45
			2	447.45
			2	447.45
08/08/2025	18:09:29.711	20		447.25
			20	447.25
			20	447.25
08/08/2025	18:07:42.846	1		447.25
			1	447.25
			1	447.25
08/08/2025	18:07:09.298	10		447.40
			10	447.40
			10	447.40
08/08/2025	18:06:11.952	60		447.30
			60	447.30
			60	447.30
08/08/2025	18:04:49.760	90		447.15
			90	447.15
			90	447.15
08/08/2025	18:04:43.859	2		447.30
			2	447.30
			2	447.30
08/08/2025	18:04:19.262	2		447.20
			2	447.20
			2	447.20
08/08/2025	18:03:58.478	8		447.40
			8	447.40
			8	447.40
08/08/2025	18:03:00.741	15		447.35
			15	447.35
			15	447.35
08/08/2025	18:00:56.192	49		447.10
			49	447.10
			49	447.10
08/08/2025	18:00:07.936	22		447.10
			22	447.10
			22	447.10
08/08/2025	17:58:17.504	4		447.10
			4	447.10
			4	447.10
08/08/2025	17:56:24.879	10		447.05
			10	447.05
			10	447.05
08/08/2025	17:55:09.768	1		446.80
			1	446.80
			1	446.80
08/08/2025	17:54:18.145	5		446.50
			5	446.50
			5	446.50
08/08/2025	17:53:38.350	15		446.50
			15	446.50
			15	446.50
08/08/2025	17:52:14.179	1		446.40
			1	446.40
			1	446.40
08/08/2025	17:52:13.156	145		446.40
			145	446.40
			145	446.40
08/08/2025	17:51:30.611	1		446.45
			1	446.45
			1	446.45
08/08/2025	17:51:27.202	20		446.35
			20	446.35
			20	446.35
08/08/2025	17:51:18.431	5		446.35
			5	446.35
			5	446.35
08/08/2025	17:50:28.010	22		446.45
			22	446.45
			22	446.45
08/08/2025	17:49:08.808	7		446.15
			7	446.15
			7	446.15
08/08/2025	17:48:43.624	100		446.15
			100	446.15
			100	446.15
08/08/2025	17:48:23.547	40		446.15
			40	446.15
			40	446.15
08/08/2025	17:46:55.506	11		445.60
			11	445.60
			11	445.60
08/08/2025	17:46:28.353	1		445.65
			1	445.65
			1	445.65
08/08/2025	17:46:03.538	186		445.75
			186	445.75
			186	445.75
08/08/2025	17:45:57.467	3		445.80
			3	445.80
			3	445.80
08/08/2025	17:45:12.584	1		445.60
			1	445.60
			1	445.60
08/08/2025	17:45:01.850	1		445.75
			1	445.75
			1	445.75
08/08/2025	17:44:21.135	4		445.80
			4	445.80
			4	445.80
08/08/2025	17:43:04.503	21		445.95
			21	445.95
			21	445.95
08/08/2025	17:42:21.001	11		445.75
			11	445.75
			11	445.75
08/08/2025	17:41:11.923	5		445.45
			5	445.45
			5	445.45
08/08/2025	17:41:00.575	70		445.50
			70	445.50
			70	445.50
08/08/2025	17:40:54.149	145		445.65
			145	445.65
			145	445.65
08/08/2025	17:40:18.060	3		445.70
			3	445.70
			3	445.70
08/08/2025	17:40:12.333	2		445.85
			2	445.85
			2	445.85
08/08/2025	17:39:19.368	9		445.90
			9	445.90
			9	445.90
08/08/2025	17:38:35.985	5		445.80
			5	445.80
			5	445.80
08/08/2025	17:38:25.881	2		445.80
			2	445.80
			2	445.80
08/08/2025	17:38:25.631	116		446.00
			17	446.00
			10	446.00
			5	446.00
			84	446.00
			116	446.00
08/08/2025	17:37:10.808	7		446.25
			7	446.25
			7	446.25
08/08/2025	17:36:47.657	4		446.45
			4	446.45
			4	446.45
08/08/2025	17:36:42.941	6		446.30
			6	446.30
			6	446.30
08/08/2025	17:36:38.808	6		446.30
			6	446.30
			6	446.30
08/08/2025	17:36:13.034	4		446.20
			4	446.20
			4	446.20
08/08/2025	17:35:20.542	4		446.50
			4	446.50
			4	446.50
08/08/2025	17:34:47.863	25		446.55
			25	446.55
			25	446.55
08/08/2025	17:33:50.809	25		446.90
			25	446.90
			25	446.90
08/08/2025	17:32:59.021	10		446.95
			10	446.95
			10	446.95
08/08/2025	17:32:32.876	250		446.90
			250	446.90
			250	446.90
08/08/2025	17:31:30.290	12		446.90
			12	446.90
			12	446.90
08/08/2025	17:30:20.680	33		447.00
			33	447.00
			33	447.00
08/08/2025	17:30:17.564	1		447.00
			1	447.00
			1	447.00
08/08/2025	17:29:19.009	3		446.90
			3	446.90
			3	446.90
08/08/2025	17:28:58.694	3		446.80
			3	446.80
			3	446.80
08/08/2025	17:28:44.309	1		446.85
			1	446.85
			1	446.85
08/08/2025	17:28:01.828	1		446.70
			1	446.70
			1	446.70
08/08/2025	17:27:56.262	50		446.60
			50	446.60
			50	446.60
08/08/2025	17:27:50.331	400		446.70
			400	446.70
			400	446.70
08/08/2025	17:27:25.761	1		446.60
			1	446.60
			1	446.60
08/08/2025	17:27:14.045	1		446.70
			1	446.70
			1	446.70
08/08/2025	17:24:52.347	40		446.45
			40	446.45
			40	446.45
08/08/2025	17:23:22.000	24		446.55
			24	446.55
			24	446.55
08/08/2025	17:23:14.205	80		446.60
			80	446.60
			80	446.60
08/08/2025	17:22:28.137	50		446.50
			50	446.50
			50	446.50
08/08/2025	17:22:26.704	2		446.55
			2	446.55
			2	446.55
08/08/2025	17:22:00.433	112		446.45
			112	446.45
			112	446.45
08/08/2025	17:21:44.910	20		446.45
			20	446.45
			20	446.45
08/08/2025	17:21:24.946	1		446.40
			1	446.40
			1	446.40
08/08/2025	17:20:22.958	108		446.50
			108	446.50
			108	446.50
08/08/2025	17:20:18.060	7		446.50
			7	446.50
			7	446.50
08/08/2025	17:19:25.703	45		446.95
			45	446.95
			45	446.95
08/08/2025	17:19:09.398	3		446.75
			3	446.75
			3	446.75
08/08/2025	17:19:09.310	30		446.75
			30	446.75
			30	446.75
08/08/2025	17:18:35.331	1		446.95
			1	446.95
			1	446.95
08/08/2025	17:17:06.590	20		447.30
			20	447.30
			20	447.30
08/08/2025	17:16:09.577	20		447.30
			20	447.30
			20	447.30
08/08/2025	17:15:58.874	10		447.35
			10	447.35
			10	447.35
08/08/2025	17:15:58.642	50		447.35
			50	447.35
			50	447.35
08/08/2025	17:15:39.312	20		447.40
			20	447.40
			20	447.40
08/08/2025	17:15:02.837	5		447.30
			5	447.30
			5	447.30
08/08/2025	17:14:02.823	22		447.25
			22	447.25
			22	447.25
08/08/2025	17:14:02.646	9		447.25
			9	447.25
			9	447.25
08/08/2025	17:14:01.075	1		447.35
			1	447.35
			1	447.35
08/08/2025	17:13:55.383	22		447.35
			22	447.35
			22	447.35
08/08/2025	17:13:44.459	1		447.30
			1	447.30
			1	447.30
08/08/2025	17:12:36.739	1		447.25
			1	447.25
			1	447.25
08/08/2025	17:10:57.439	5		447.30
			5	447.30
			5	447.30
08/08/2025	17:10:54.926	5		447.25
			5	447.25
			5	447.25
08/08/2025	17:10:01.765	50		447.50
			50	447.50
			50	447.50
08/08/2025	17:09:51.387	7		447.55
			7	447.55
			7	447.55
08/08/2025	17:09:45.620	7		447.55
			7	447.55
			7	447.55
08/08/2025	17:09:34.071	40		447.50
			40	447.50
			40	447.50
08/08/2025	17:08:49.270	222		447.55
			222	447.55
			222	447.55
08/08/2025	17:08:37.449	12		447.55
			12	447.55
			12	447.55
08/08/2025	17:08:06.361	4		447.45
			4	447.45
			4	447.45
08/08/2025	17:06:25.163	27		447.15
			27	447.15
			27	447.15
08/08/2025	17:06:06.158	1		447.20
			1	447.20
			1	447.20
08/08/2025	17:05:48.375	3		447.10
			3	447.10
			3	447.10
08/08/2025	17:05:43.344	1		447.25
			1	447.25
			1	447.25
08/08/2025	17:04:44.869	1		447.10
			1	447.10
			1	447.10
08/08/2025	17:03:29.875	16		446.90
			16	446.90
			16	446.90
08/08/2025	17:02:33.271	13		446.90
			13	446.90
			13	446.90
08/08/2025	17:01:38.286	90		446.85
			90	446.85
			90	446.85
08/08/2025	17:00:10.916	7		446.95
			7	446.95
			7	446.95
08/08/2025	17:00:01.966	27		447.05
			27	447.05
			27	447.05
08/08/2025	17:00:01.202	1		447.05
			1	447.05
			1	447.05
08/08/2025	16:58:51.660	9		446.90
			9	446.90
			9	446.90
08/08/2025	16:57:42.387	54		447.05
			54	447.05
			54	447.05
08/08/2025	16:57:19.646	33		447.05
			33	447.05
			33	447.05
08/08/2025	16:57:18.060	4		447.00
			4	447.00
			4	447.00
08/08/2025	16:57:05.105	75		447.10
			75	447.10
			75	447.10
08/08/2025	16:56:54.534	65		447.15
			65	447.15
			65	447.15
08/08/2025	16:56:49.101	1		447.15
			1	447.15
			1	447.15
08/08/2025	16:56:28.458	27		447.30
			27	447.30
			27	447.30
08/08/2025	16:55:42.142	9		447.25
			9	447.25
			9	447.25
08/08/2025	16:55:29.478	8		447.20
			8	447.20
			8	447.20
08/08/2025	16:54:19.539	2		447.35
			2	447.35
			2	447.35
08/08/2025	16:54:05.664	7		447.45
			7	447.45
			7	447.45
08/08/2025	16:53:34.801	99		447.25
			99	447.25
			99	447.25
08/08/2025	16:53:34.431	10		447.35
			10	447.35
			10	447.35
08/08/2025	16:53:30.241	3		447.30
			3	447.30
			3	447.30
08/08/2025	16:53:25.847	20		447.30
			20	447.30
			20	447.30
08/08/2025	16:52:42.189	44		447.45
			44	447.45
			44	447.45
08/08/2025	16:52:14.367	10		447.40
			10	447.40
			10	447.40
08/08/2025	16:51:20.591	3		447.50
			3	447.50
			3	447.50
08/08/2025	16:49:25.840	8		447.45
			8	447.45
			8	447.45
08/08/2025	16:49:25.465	1		447.45
			1	447.45
			1	447.45
08/08/2025	16:48:41.365	1		447.45
			1	447.45
			1	447.45
08/08/2025	16:43:54.668	130		447.90
			130	447.90
			130	447.90
08/08/2025	16:43:17.091	75		448.00
			75	448.00
			75	448.00
08/08/2025	16:43:09.482	20		448.10
			20	448.10
			20	448.10
08/08/2025	16:43:08.672	23		447.95
			23	447.95
			23	447.95
08/08/2025	16:42:57.599	16		448.05
			16	448.05
			16	448.05
08/08/2025	16:42:54.528	2		448.00
			2	448.00
			2	448.00
08/08/2025	16:42:07.743	25		447.80
			25	447.80
			25	447.80
08/08/2025	16:42:07.597	5		448.00
			5	448.00
			5	448.00
08/08/2025	16:40:11.400	1		448.10
			1	448.10
			1	448.10
08/08/2025	16:39:40.614	10		448.45
			10	448.45
			10	448.45
08/08/2025	16:39:22.927	9		448.25
			9	448.25
			9	448.25
08/08/2025	16:39:17.705	5		448.50
			5	448.50
			5	448.50
08/08/2025	16:38:57.462	20		448.45
			20	448.45
			20	448.45
08/08/2025	16:38:05.076	50		448.45
			50	448.45
			50	448.45
08/08/2025	16:37:15.596	7		448.60
			7	448.60
			7	448.60
08/08/2025	16:36:26.018	5		448.50
			5	448.50
			5	448.50
08/08/2025	16:36:09.196	38		448.50
			38	448.50
			38	448.50
08/08/2025	16:34:51.007	70		448.45
			70	448.45
			70	448.45
08/08/2025	16:34:08.206	30		448.60
			30	448.60
			30	448.60
08/08/2025	16:32:43.502	1		448.60
			1	448.60
			1	448.60
08/08/2025	16:32:40.839	1		448.65
			1	448.65
			1	448.65
08/08/2025	16:32:20.313	200		448.45
			200	448.45
			200	448.45
08/08/2025	16:32:00.082	2		448.55
			2	448.55
			2	448.55
08/08/2025	16:31:25.691	13		448.45
			13	448.45
			13	448.45
08/08/2025	16:30:18.187	4		448.50
			4	448.50
			4	448.50
08/08/2025	16:29:59.802	10		448.75
			10	448.75
			10	448.75
08/08/2025	16:29:26.261	17		448.55
			17	448.55
			17	448.55
08/08/2025	16:29:25.090	4		448.70
			4	448.70
			4	448.70
08/08/2025	16:29:23.722	2		448.70
			2	448.70
			2	448.70
08/08/2025	16:29:20.342	3		448.70
			3	448.70
			3	448.70
08/08/2025	16:29:10.673	1		448.50
			1	448.50
			1	448.50
08/08/2025	16:29:10.247	1		448.65
			1	448.65
			1	448.65
08/08/2025	16:28:31.422	2		449.00
			2	449.00
			2	449.00
08/08/2025	16:25:46.110	33		448.25
			33	448.25
			33	448.25
08/08/2025	16:25:19.988	40		448.15
			40	448.15
			40	448.15
08/08/2025	16:25:19.255	69		448.25
			69	448.25
			69	448.25
08/08/2025	16:24:53.801	20		448.10
			20	448.10
			20	448.10
08/08/2025	16:23:08.727	10		448.35
			10	448.35
			10	448.35
08/08/2025	16:23:07.956	4		448.35
			4	448.35
			4	448.35
08/08/2025	16:22:49.945	4		448.15
			4	448.15
			4	448.15
08/08/2025	16:21:54.119	10		448.25
			10	448.25
			10	448.25
08/08/2025	16:21:49.623	5		448.20
			5	448.20
			5	448.20
08/08/2025	16:21:09.168	4		448.35
			4	448.35
			4	448.35
08/08/2025	16:19:57.552	7		448.35
			7	448.35
			7	448.35
08/08/2025	16:19:49.788	2		448.35
			2	448.35
			2	448.35
08/08/2025	16:18:48.041	3		448.25
			3	448.25
			3	448.25
08/08/2025	16:18:20.878	1		448.40
			1	448.40
			1	448.40
08/08/2025	16:18:12.458	36		448.40
			36	448.40
			36	448.40
08/08/2025	16:18:11.479	11		448.25
			11	448.25
			11	448.25
08/08/2025	16:17:31.301	3		448.30
			3	448.30
			3	448.30
08/08/2025	16:17:21.353	45		448.20
			45	448.20
			45	448.20
08/08/2025	16:16:49.238	22		448.20
			22	448.20
			22	448.20
08/08/2025	16:16:34.814	5		448.15
			5	448.15
			5	448.15
08/08/2025	16:16:04.443	1		448.15
			1	448.15
			1	448.15
08/08/2025	16:14:23.144	50		448.50
			50	448.50
			50	448.50
08/08/2025	16:13:59.462	61		448.65
			61	448.65
			61	448.65
08/08/2025	16:13:30.581	3		448.80
			3	448.80
			3	448.80
08/08/2025	16:13:23.355	5		448.65
			5	448.65
			5	448.65
08/08/2025	16:13:14.273	5		448.85
			5	448.85
			5	448.85
08/08/2025	16:12:55.572	44		448.70
			44	448.70
			44	448.70
08/08/2025	16:12:54.538	1		448.70
			1	448.70
			1	448.70
08/08/2025	16:12:06.990	66		448.70
			66	448.70
			66	448.70
08/08/2025	16:12:04.071	25		448.45
			25	448.45
			25	448.45
08/08/2025	16:10:37.383	25		448.60
			25	448.60
			25	448.60
08/08/2025	16:09:52.362	25		448.40
			25	448.40
			25	448.40
08/08/2025	16:09:22.286	25		448.20
			25	448.20
			25	448.20
08/08/2025	16:08:26.419	1		448.10
			1	448.10
			1	448.10
08/08/2025	16:08:13.444	1		448.25
			1	448.25
			1	448.25
08/08/2025	16:08:04.427	1		448.20
			1	448.20
			1	448.20
08/08/2025	16:06:02.893	1		448.00
			1	448.00
			1	448.00
08/08/2025	16:05:29.677	150		448.20
			150	448.20
			150	448.20
08/08/2025	16:05:08.736	11		448.15
			11	448.15
			11	448.15
08/08/2025	16:03:39.758	5		448.15
			5	448.15
			5	448.15
08/08/2025	16:02:17.776	4		448.50
			4	448.50
			4	448.50
08/08/2025	16:02:03.384	1		448.80
			1	448.80
			1	448.80
08/08/2025	16:01:59.461	1		448.80
			1	448.80
			1	448.80
08/08/2025	16:01:29.030	500		448.50
			500	448.50
			500	448.50
08/08/2025	16:01:08.171	40		448.65
			40	448.65
			40	448.65
08/08/2025	16:00:31.434	6		448.90
			6	448.90
			6	448.90
08/08/2025	16:00:09.882	60		448.90
			60	448.90
			60	448.90
08/08/2025	16:00:01.355	1		449.25
			1	449.25
			1	449.25
08/08/2025	15:59:27.304	12		449.10
			12	449.10
			12	449.10
08/08/2025	15:58:56.949	1		449.25
			1	449.25
			1	449.25
08/08/2025	15:58:50.634	60		449.25
			60	449.25
			60	449.25
08/08/2025	15:58:16.039	60		449.15
			60	449.15
			60	449.15
08/08/2025	15:57:22.785	10		449.25
			10	449.25
			10	449.25
08/08/2025	15:57:00.005	60		449.25
			60	449.25
			60	449.25
08/08/2025	15:55:08.615	100		449.75
			100	449.75
			100	449.75
08/08/2025	15:55:07.498	12		449.70
			12	449.70
			12	449.70
08/08/2025	15:55:01.825	1		449.70
			1	449.70
			1	449.70
08/08/2025	15:54:06.458	4		449.90
			4	449.90
			4	449.90
08/08/2025	15:53:58.087	50		449.85
			50	449.85
			50	449.85
08/08/2025	15:53:13.052	1		449.90
			1	449.90
			1	449.90
08/08/2025	15:53:10.705	1		450.10
			1	450.10
			1	450.10
08/08/2025	15:53:06.750	100		449.90
			100	449.90
			100	449.90
08/08/2025	15:53:04.887	15		450.00
			15	450.00
			15	450.00
08/08/2025	15:50:46.603	3		449.40
			3	449.40
			3	449.40
08/08/2025	15:50:37.377	2		449.40
			2	449.40
			2	449.40
08/08/2025	15:50:18.823	5		449.25
			5	449.25
			5	449.25
08/08/2025	15:50:17.714	3		449.05
			3	449.05
			3	449.05
08/08/2025	15:49:56.785	1		449.55
			1	449.55
			1	449.55
08/08/2025	15:49:33.182	30		449.45
			30	449.45
			30	449.45
08/08/2025	15:48:16.861	2		449.85
			2	449.85
			2	449.85
08/08/2025	15:47:51.241	44		449.75
			44	449.75
			44	449.75
08/08/2025	15:47:40.942	12		449.80
			12	449.80
			12	449.80
08/08/2025	15:47:21.407	2		449.90
			2	449.90
			2	449.90
08/08/2025	15:45:13.472	66		449.45
			66	449.45
			66	449.45
08/08/2025	15:44:25.727	4		449.40
			4	449.40
			4	449.40
08/08/2025	15:44:16.017	15		449.30
			15	449.30
			15	449.30
08/08/2025	15:43:46.968	1		448.95
			1	448.95
			1	448.95
08/08/2025	15:42:37.185	3		449.00
			3	449.00
			3	449.00
08/08/2025	15:42:12.418	30		449.35
			30	449.35
			30	449.35
08/08/2025	15:42:09.097	8		449.20
			8	449.20
			8	449.20
08/08/2025	15:41:38.026	10		449.15
			10	449.15
			10	449.15
08/08/2025	15:41:13.639	1		449.05
			1	449.05
			1	449.05
08/08/2025	15:41:10.534	6		449.05
			6	449.05
			6	449.05
08/08/2025	15:40:54.421	2		449.05
			2	449.05
			2	449.05
08/08/2025	15:39:44.936	2		448.75
			2	448.75
			2	448.75
08/08/2025	15:39:32.777	5		449.20
			5	449.20
			5	449.20
08/08/2025	15:39:18.780	100		449.55
			100	449.55
			100	449.55
08/08/2025	15:39:07.094	10		449.60
			10	449.60
			10	449.60
08/08/2025	15:38:06.763	30		449.60
			30	449.60
			30	449.60
08/08/2025	15:36:44.091	50		449.65
			50	449.65
			50	449.65
08/08/2025	15:36:41.900	1		449.65
			1	449.65
			1	449.65
08/08/2025	15:36:28.820	2		449.10
			2	449.10
			2	449.10
08/08/2025	15:35:32.012	10		448.90
			10	448.90
			10	448.90
08/08/2025	15:35:23.831	22		448.55
			22	448.55
			22	448.55
08/08/2025	15:35:20.478	3		448.30
			3	448.30
			3	448.30
08/08/2025	15:35:17.773	3		448.45
			3	448.45
			3	448.45
08/08/2025	15:34:57.648	3		448.40
			3	448.40
			3	448.40
08/08/2025	15:34:45.156	1		448.75
			1	448.75
			1	448.75
08/08/2025	15:33:51.584	3		448.80
			3	448.80
			3	448.80
08/08/2025	15:33:34.611	15		448.70
			15	448.70
			15	448.70
08/08/2025	15:32:11.886	10		450.10
			10	450.10
			10	450.10
08/08/2025	15:31:59.205	2		449.95
			2	449.95
			2	449.95
08/08/2025	15:31:32.300	2		449.50
			2	449.50
			2	449.50
08/08/2025	15:30:51.971	15		450.10
			15	450.10
			15	450.10
08/08/2025	15:30:41.291	86		450.00
			50	450.00
			14	450.00
			86	450.00
			5	450.00
			5	450.00
			12	450.00
08/08/2025	15:30:09.292	4		448.90
			3	448.90
			1	448.90
			3	448.90
			1	448.90
08/08/2025	15:27:52.872	1		447.40
			1	447.40
			1	447.40
08/08/2025	15:27:50.359	10		447.50
			10	447.50
			10	447.50
08/08/2025	15:26:10.941	22		447.90
			22	447.90
			22	447.90
08/08/2025	15:26:03.289	25		447.50
			25	447.50
			25	447.50
08/08/2025	15:25:11.458	10		447.30
			10	447.30
			10	447.30
08/08/2025	15:24:54.273	3		447.35
			3	447.35
			3	447.35
08/08/2025	15:24:26.587	15		447.10
			15	447.10
			15	447.10
08/08/2025	15:23:45.970	72		447.45
			47	447.45
			25	447.45
			72	447.45
08/08/2025	15:23:25.081	2		447.30
			2	447.30
			2	447.30
08/08/2025	15:22:29.835	5		447.25
			5	447.25
			5	447.25
08/08/2025	15:21:21.668	12		447.20
			12	447.20
			12	447.20
08/08/2025	15:20:17.839	4		447.25
			4	447.25
			4	447.25
08/08/2025	15:19:07.403	9		446.95
			9	446.95
			9	446.95
08/08/2025	15:16:45.842	2		446.85
			2	446.85
			2	446.85
08/08/2025	15:13:08.717	25		447.20
			25	447.20
			25	447.20
08/08/2025	15:12:37.513	5		447.30
			5	447.30
			5	447.30
08/08/2025	15:11:53.704	100		447.05
			100	447.05
			100	447.05
08/08/2025	15:10:50.879	5		447.40
			5	447.40
			5	447.40
08/08/2025	15:10:40.365	100		447.20
			100	447.20
			100	447.20
08/08/2025	15:09:54.760	70		447.20
			7	447.20
			63	447.20
			70	447.20

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: 1 612.50
Ask: 1 614.50
Volume: 76 364
-3.06%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 19:13:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice