Microsoft Corp.

774

701

445.90

       

Date Time Volume Order Volume Price
05/11/2025 16:53:48.384 4   445.90
      4 445.90
      4 445.90
05/11/2025 16:53:33.575 3   445.75
      3 445.75
      3 445.75
05/11/2025 16:53:14.203 2   446.05
      2 446.05
      2 446.05
05/11/2025 16:53:04.186 1   446.00
      1 446.00
      1 446.00
05/11/2025 16:52:42.557 1   446.05
      1 446.05
      1 446.05
05/11/2025 16:52:36.195 8   446.00
      8 446.00
      8 446.00
05/11/2025 16:51:26.498 5   446.25
      5 446.25
      5 446.25
05/11/2025 16:50:39.072 10   446.40
      10 446.40
      10 446.40
05/11/2025 16:47:34.256 50   446.40
      50 446.40
      50 446.40
05/11/2025 16:47:33.427 75   446.55
      75 446.55
      75 446.55
05/11/2025 16:47:32.042 1   446.45
      1 446.45
      1 446.45
05/11/2025 16:46:52.429 20   446.45
      20 446.45
      20 446.45
05/11/2025 16:46:14.271 13   446.55
      13 446.55
      13 446.55
05/11/2025 16:46:00.829 11   446.45
      11 446.45
      11 446.45
05/11/2025 16:45:01.749 2   446.55
      2 446.55
      2 446.55
05/11/2025 16:44:55.246 45   446.50
      45 446.50
      45 446.50
05/11/2025 16:43:35.932 5   446.60
      5 446.60
      5 446.60
05/11/2025 16:41:57.912 40   446.45
      40 446.45
      40 446.45
05/11/2025 16:41:56.828 100   446.45
      100 446.45
      100 446.45
05/11/2025 16:40:02.678 1   446.90
      1 446.90
      1 446.90
05/11/2025 16:39:05.638 3   446.75
      3 446.75
      3 446.75
05/11/2025 16:37:28.585 40   447.15
      40 447.15
      40 447.15
05/11/2025 16:37:11.722 20   447.20
      20 447.20
      20 447.20
05/11/2025 16:35:16.205 3   447.10
      3 447.10
      3 447.10
05/11/2025 16:33:56.673 2   447.50
      2 447.50
      2 447.50
05/11/2025 16:33:54.083 2   447.50
      2 447.50
      2 447.50
05/11/2025 16:33:28.026 220   447.50
      220 447.50
      220 447.50
05/11/2025 16:33:16.946 5   447.65
      5 447.65
      5 447.65
05/11/2025 16:32:59.288 15   447.80
      15 447.80
      15 447.80
05/11/2025 16:32:47.853 1   447.75
      1 447.75
      1 447.75
05/11/2025 16:32:39.082 20   447.65
      20 447.65
      20 447.65
05/11/2025 16:30:46.753 1   447.75
      1 447.75
      1 447.75
05/11/2025 16:30:09.009 4   447.65
      4 447.65
      4 447.65
05/11/2025 16:30:00.979 1   447.70
      1 447.70
      1 447.70
05/11/2025 16:29:56.589 6   447.60
      6 447.60
      6 447.60
05/11/2025 16:29:35.970 1   447.75
      1 447.75
      1 447.75
05/11/2025 16:28:20.780 1   448.20
      1 448.20
      1 448.20
05/11/2025 16:27:54.225 30   448.10
      30 448.10
      30 448.10
05/11/2025 16:27:53.623 1   447.95
      1 447.95
      1 447.95
05/11/2025 16:27:19.724 1   448.10
      1 448.10
      1 448.10
05/11/2025 16:26:48.094 6   448.10
      6 448.10
      6 448.10
05/11/2025 16:26:35.561 2   447.95
      2 447.95
      2 447.95
05/11/2025 16:26:33.795 6   448.00
      6 448.00
      6 448.00
05/11/2025 16:26:16.124 5   447.85
      5 447.85
      5 447.85
05/11/2025 16:25:03.729 2   447.55
      2 447.55
      2 447.55
05/11/2025 16:24:47.399 10   447.65
      10 447.65
      10 447.65
05/11/2025 16:24:32.819 3   447.40
      3 447.40
      3 447.40
05/11/2025 16:24:25.385 1   447.55
      1 447.55
      1 447.55
05/11/2025 16:22:53.791 100   446.80
      100 446.80
      100 446.80
05/11/2025 16:19:18.540 11   446.60
      11 446.60
      11 446.60
05/11/2025 16:18:56.235 1   446.55
      1 446.55
      1 446.55
05/11/2025 16:17:54.642 6   446.55
      6 446.55
      6 446.55
05/11/2025 16:15:58.213 1   446.85
      1 446.85
      1 446.85
05/11/2025 16:15:26.060 2   446.95
      2 446.95
      2 446.95
05/11/2025 16:15:20.792 1   446.80
      1 446.80
      1 446.80
05/11/2025 16:15:08.341 120   446.60
      120 446.60
      120 446.60
05/11/2025 16:15:01.580 3   446.75
      3 446.75
      3 446.75
05/11/2025 16:15:00.981 98   446.75
      98 446.75
      98 446.75
05/11/2025 16:14:33.857 40   447.00
      40 447.00
      40 447.00
05/11/2025 16:13:33.452 1   446.85
      1 446.85
      1 446.85
05/11/2025 16:12:31.705 120   446.85
      120 446.85
      120 446.85
05/11/2025 16:10:35.663 15   446.50
      15 446.50
      15 446.50
05/11/2025 16:10:23.630 150   446.30
      150 446.30
      150 446.30
05/11/2025 16:09:39.466 30   446.10
      30 446.10
      30 446.10
05/11/2025 16:08:57.164 10   445.95
      10 445.95
      10 445.95
05/11/2025 16:08:49.813 50   446.00
      50 446.00
      50 446.00
05/11/2025 16:08:31.519 1   446.00
      1 446.00
      1 446.00
05/11/2025 16:06:16.457 1   447.00
      1 447.00
      1 447.00
05/11/2025 16:02:42.429 40   446.00
      40 446.00
      40 446.00
05/11/2025 16:02:30.228 81   446.20
      18 446.20
      13 446.20
      81 446.20
      10 446.20
      40 446.20
05/11/2025 16:02:30.144 68   446.20
      2 446.20
      64 446.20
      2 446.20
      68 446.20
05/11/2025 16:02:30.060 20   446.20
      20 446.20
      20 446.20
05/11/2025 16:02:22.455 11   446.15
      11 446.15
      11 446.15
05/11/2025 16:02:22.359 11   446.15
      5 446.15
      5 446.15
      11 446.15
      1 446.15
05/11/2025 16:02:22.276 6   446.15
      6 446.15
      6 446.15
05/11/2025 16:02:22.199 14   446.15
      14 446.15
      1 446.15
      12 446.15
      1 446.15
05/11/2025 16:02:22.127 7   446.15
      7 446.15
      7 446.15
05/11/2025 16:02:12.317 3   446.35
      3 446.35
      3 446.35
05/11/2025 16:02:10.460 11   446.20
      11 446.20
      11 446.20
05/11/2025 16:02:01.979 25   446.10
      1 446.10
      24 446.10
      25 446.10
05/11/2025 16:00:00.822 346   445.80
      346 445.80
      346 445.80
05/11/2025 16:00:00.397 30   445.80
      30 445.80
      30 445.80
05/11/2025 15:59:36.571 23   445.75
      23 445.75
      23 445.75
05/11/2025 15:59:24.943 25   445.70
      25 445.70
      25 445.70
05/11/2025 15:59:08.065 212   445.50
      212 445.50
      212 445.50
05/11/2025 15:59:02.485 23   445.65
      23 445.65
      23 445.65
05/11/2025 15:58:32.487 110   445.70
      110 445.70
      110 445.70
05/11/2025 15:58:21.239 1   445.70
      1 445.70
      1 445.70
05/11/2025 15:58:04.921 25   445.65
      25 445.65
      25 445.65
05/11/2025 15:57:51.739 40   445.75
      40 445.75
      40 445.75
05/11/2025 15:57:21.076 1   445.80
      1 445.80
      1 445.80
05/11/2025 15:56:40.822 1   445.45
      1 445.45
      1 445.45
05/11/2025 15:56:39.897 7   445.45
      7 445.45
      7 445.45
05/11/2025 15:56:02.251 10   445.65
      10 445.65
      10 445.65
05/11/2025 15:55:44.728 13   445.70
      13 445.70
      13 445.70
05/11/2025 15:54:44.448 2   445.50
      2 445.50
      2 445.50
05/11/2025 15:53:47.457 25   445.80
      25 445.80
      25 445.80
05/11/2025 15:53:18.677 5   445.65
      5 445.65
      5 445.65
05/11/2025 15:53:04.833 1   445.45
      1 445.45
      1 445.45
05/11/2025 15:53:00.782 1   445.50
      1 445.50
      1 445.50
05/11/2025 15:52:51.698 2   445.60
      2 445.60
      2 445.60
05/11/2025 15:52:46.963 50   445.65
      50 445.65
      50 445.65
05/11/2025 15:52:31.772 30   445.70
      30 445.70
      30 445.70
05/11/2025 15:52:24.758 25   445.65
      25 445.65
      25 445.65
05/11/2025 15:51:04.242 82   445.65
      82 445.65
      82 445.65
05/11/2025 15:48:33.242 3   445.70
      3 445.70
      3 445.70
05/11/2025 15:48:19.375 3   445.75
      3 445.75
      3 445.75
05/11/2025 15:47:36.374 1   445.80
      1 445.80
      1 445.80
05/11/2025 15:47:34.371 5   445.70
      5 445.70
      5 445.70
05/11/2025 15:47:07.324 2   445.40
      2 445.40
      2 445.40
05/11/2025 15:45:18.369 5   445.60
      5 445.60
      5 445.60
05/11/2025 15:44:19.776 180   445.65
      180 445.65
      180 445.65
05/11/2025 15:40:58.346 2   445.70
      2 445.70
      2 445.70
05/11/2025 15:40:22.524 6   445.90
      6 445.90
      6 445.90
05/11/2025 15:39:19.085 5   446.00
      5 446.00
      5 446.00
05/11/2025 15:38:53.222 1   446.20
      1 446.20
      1 446.20
05/11/2025 15:37:16.965 40   445.85
      40 445.85
      40 445.85
05/11/2025 15:36:48.109 5   445.55
      5 445.55
      5 445.55
05/11/2025 15:36:30.386 8   445.40
      8 445.40
      8 445.40
05/11/2025 15:36:20.231 22   445.60
      22 445.60
      22 445.60
05/11/2025 15:35:57.779 500   445.40
      500 445.40
      500 445.40
05/11/2025 15:35:19.921 20   445.35
      20 445.35
      20 445.35
05/11/2025 15:34:46.148 25   445.90
      25 445.90
      25 445.90
05/11/2025 15:34:43.291 5   445.80
      5 445.80
      5 445.80
05/11/2025 15:32:58.169 8   446.40
      8 446.40
      8 446.40
05/11/2025 15:32:36.887 5   446.35
      5 446.35
      5 446.35
05/11/2025 15:32:03.440 3   446.35
      3 446.35
      3 446.35
05/11/2025 15:31:44.607 3   445.70
      3 445.70
      3 445.70
05/11/2025 15:31:13.928 1   445.50
      1 445.50
      1 445.50
05/11/2025 15:31:11.586 20   445.90
      20 445.90
      20 445.90
05/11/2025 15:31:11.491 22   446.00
      10 446.00
      22 446.00
      10 446.00
      2 446.00
05/11/2025 15:30:30.646 4   446.20
      4 446.20
      4 446.20
05/11/2025 15:30:14.012 24   446.45
      4 446.45
      20 446.45
      24 446.45
05/11/2025 15:28:27.793 35   447.30
      35 447.30
      35 447.30
05/11/2025 15:26:41.553 3   447.00
      3 447.00
      3 447.00
05/11/2025 15:26:32.533 2   447.00
      2 447.00
      2 447.00
05/11/2025 15:26:13.282 16   446.60
      16 446.60
      16 446.60
05/11/2025 15:25:26.081 32   447.25
      32 447.25
      32 447.25
05/11/2025 15:24:42.474 2   447.85
      2 447.85
      2 447.85
05/11/2025 15:23:59.443 20   447.90
      20 447.90
      20 447.90
05/11/2025 15:22:24.571 5   448.00
      5 448.00
      5 448.00
05/11/2025 15:18:22.154 1   447.65
      1 447.65
      1 447.65
05/11/2025 15:17:05.836 1   447.85
      1 447.85
      1 447.85
05/11/2025 15:15:30.585 30   448.05
      30 448.05
      30 448.05
05/11/2025 15:14:59.496 1   448.05
      1 448.05
      1 448.05
05/11/2025 15:14:55.223 10   447.80
      10 447.80
      10 447.80
05/11/2025 15:11:56.621 6   447.90
      6 447.90
      6 447.90
05/11/2025 15:11:56.080 9   447.90
      9 447.90
      9 447.90
05/11/2025 15:11:55.511 3   447.90
      3 447.90
      3 447.90
05/11/2025 15:11:54.909 5   448.00
      5 448.00
      5 448.00
05/11/2025 15:11:54.266 7   448.00
      7 448.00
      7 448.00
05/11/2025 15:11:53.729 2   448.00
      2 448.00
      2 448.00
05/11/2025 15:11:53.144 4   448.00
      4 448.00
      4 448.00
05/11/2025 15:11:52.616 8   448.00
      8 448.00
      8 448.00
05/11/2025 15:11:51.936 4   448.00
      4 448.00
      4 448.00
05/11/2025 15:11:45.966 7   447.95
      7 447.95
      7 447.95
05/11/2025 15:09:55.723 4   448.10
      4 448.10
      4 448.10
05/11/2025 15:09:49.872 10   448.10
      10 448.10
      10 448.10
05/11/2025 15:08:44.335 3   447.80
      3 447.80
      3 447.80
05/11/2025 15:08:00.657 10   447.70
      10 447.70
      10 447.70
05/11/2025 15:07:15.311 100   447.90
      100 447.90
      100 447.90
05/11/2025 15:07:08.027 3   448.15
      3 448.15
      3 448.15
05/11/2025 15:05:15.263 27   448.00
      27 448.00
      27 448.00
05/11/2025 15:02:41.859 12   448.30
      12 448.30
      12 448.30
05/11/2025 15:00:36.964 2   448.10
      2 448.10
      2 448.10
05/11/2025 14:59:15.411 4   448.15
      4 448.15
      4 448.15
05/11/2025 14:58:22.221 30   448.40
      30 448.40
      30 448.40
05/11/2025 14:57:43.716 12   448.20
      12 448.20
      12 448.20
05/11/2025 14:57:27.926 1   448.10
      1 448.10
      1 448.10
05/11/2025 14:57:09.936 203   448.00
      25 448.00
      80 448.00
      2 448.00
      12 448.00
      203 448.00
      34 448.00
      50 448.00
05/11/2025 14:56:43.903 3   447.60
      3 447.60
      3 447.60
05/11/2025 14:54:40.487 150   447.85
      150 447.85
      150 447.85
05/11/2025 14:53:01.608 100   447.70
      100 447.70
      100 447.70
05/11/2025 14:51:43.995 100   447.90
      100 447.90
      100 447.90
05/11/2025 14:51:22.987 30   447.70
      30 447.70
      30 447.70
05/11/2025 14:50:49.632 300   447.80
      300 447.80
      300 447.80
05/11/2025 14:48:52.510 1   447.85
      1 447.85
      1 447.85
05/11/2025 14:48:37.871 5   447.65
      5 447.65
      5 447.65
05/11/2025 14:46:59.039 27   447.65
      27 447.65
      27 447.65
05/11/2025 14:45:50.158 50   447.45
      50 447.45
      50 447.45
05/11/2025 14:44:46.996 10   447.55
      10 447.55
      10 447.55
05/11/2025 14:44:17.414 15   447.80
      15 447.80
      15 447.80
05/11/2025 14:44:11.563 4   447.55
      4 447.55
      4 447.55
05/11/2025 14:43:38.581 39   447.75
      39 447.75
      39 447.75
05/11/2025 14:42:56.736 5   447.60
      5 447.60
      5 447.60
05/11/2025 14:42:43.783 2   447.85
      2 447.85
      2 447.85
05/11/2025 14:40:36.104 5   447.65
      5 447.65
      5 447.65
05/11/2025 14:39:24.416 13   447.80
      13 447.80
      13 447.80
05/11/2025 14:39:23.820 122   447.85
      122 447.85
      122 447.85
05/11/2025 14:35:11.881 10   447.65
      10 447.65
      10 447.65
05/11/2025 14:34:42.011 15   447.60
      15 447.60
      15 447.60
05/11/2025 14:34:13.749 8   447.55
      8 447.55
      8 447.55
05/11/2025 14:33:06.266 2   447.60
      2 447.60
      2 447.60
05/11/2025 14:31:03.454 200   447.50
      27 447.50
      173 447.50
      200 447.50
05/11/2025 14:30:20.269 300   447.50
      300 447.50
      300 447.50
05/11/2025 14:29:56.707 5   447.45
      5 447.45
      5 447.45
05/11/2025 14:28:21.892 20   447.20
      20 447.20
      20 447.20
05/11/2025 14:28:07.494 2   447.40
      2 447.40
      2 447.40
05/11/2025 14:27:19.680 12   447.10
      12 447.10
      12 447.10
05/11/2025 14:27:15.045 7   447.25
      7 447.25
      7 447.25
05/11/2025 14:27:06.584 3   447.10
      3 447.10
      3 447.10
05/11/2025 14:25:57.254 8   447.00
      8 447.00
      8 447.00
05/11/2025 14:25:22.802 21   446.85
      21 446.85
      21 446.85
05/11/2025 14:24:59.817 10   446.60
      10 446.60
      10 446.60
05/11/2025 14:24:23.550 1   446.95
      1 446.95
      1 446.95
05/11/2025 14:23:24.232 1   446.50
      1 446.50
      1 446.50
05/11/2025 14:22:12.839 18   446.50
      18 446.50
      18 446.50
05/11/2025 14:21:33.327 44   446.85
      44 446.85
      44 446.85
05/11/2025 14:19:47.906 22   447.00
      22 447.00
      22 447.00
05/11/2025 14:19:30.996 13   447.00
      13 447.00
      13 447.00
05/11/2025 14:17:57.128 5   447.00
      5 447.00
      5 447.00
05/11/2025 14:17:34.642 3   446.70
      3 446.70
      3 446.70
05/11/2025 14:17:13.211 3   447.15
      3 447.15
      3 447.15
05/11/2025 14:14:02.308 20   446.85
      20 446.85
      20 446.85
05/11/2025 14:12:22.506 10   446.60
      10 446.60
      10 446.60
05/11/2025 14:12:09.965 5   446.40
      5 446.40
      5 446.40
05/11/2025 14:11:42.989 42   446.30
      42 446.30
      42 446.30
05/11/2025 14:09:58.267 5   446.35
      5 446.35
      5 446.35
05/11/2025 14:09:06.069 9   446.45
      2 446.45
      7 446.45
      9 446.45
05/11/2025 14:08:32.078 1   446.45
      1 446.45
      1 446.45
05/11/2025 14:07:01.199 26   446.40
      26 446.40
      26 446.40
05/11/2025 14:04:31.295 29   446.80
      29 446.80
      29 446.80
05/11/2025 14:03:39.925 5   447.10
      5 447.10
      5 447.10
05/11/2025 14:01:42.520 23   446.90
      23 446.90
      23 446.90
05/11/2025 14:00:56.735 30   446.85
      30 446.85
      30 446.85
05/11/2025 13:57:32.627 100   446.90
      100 446.90
      100 446.90
05/11/2025 13:57:03.664 50   446.95
      50 446.95
      50 446.95
05/11/2025 13:55:09.966 1   446.95
      1 446.95
      1 446.95
05/11/2025 13:55:08.963 1   446.95
      1 446.95
      1 446.95
05/11/2025 13:53:55.658 10   446.90
      10 446.90
      10 446.90
05/11/2025 13:53:45.277 3   446.90
      3 446.90
      3 446.90
05/11/2025 13:53:36.598 3   446.65
      3 446.65
      3 446.65
05/11/2025 13:52:37.425 2   446.65
      2 446.65
      2 446.65
05/11/2025 13:51:42.435 3   446.65
      3 446.65
      3 446.65
05/11/2025 13:51:34.489 2   446.90
      2 446.90
      2 446.90
05/11/2025 13:50:37.867 3   446.50
      3 446.50
      3 446.50
05/11/2025 13:49:31.256 5   446.50
      5 446.50
      5 446.50
05/11/2025 13:48:12.288 2   446.60
      2 446.60
      2 446.60
05/11/2025 13:47:46.918 3   446.90
      3 446.90
      3 446.90
05/11/2025 13:46:49.261 20   446.50
      20 446.50
      20 446.50
05/11/2025 13:46:25.564 3   446.80
      3 446.80
      3 446.80
05/11/2025 13:45:50.027 5   446.90
      5 446.90
      5 446.90
05/11/2025 13:45:00.413 4   447.15
      4 447.15
      4 447.15
05/11/2025 13:43:15.085 4   447.05
      4 447.05
      4 447.05
05/11/2025 13:42:17.085 21   447.05
      21 447.05
      21 447.05
05/11/2025 13:42:15.950 10   447.05
      10 447.05
      10 447.05
05/11/2025 13:40:44.242 26   447.05
      26 447.05
      26 447.05
05/11/2025 13:40:43.680 49   447.05
      49 447.05
      49 447.05
05/11/2025 13:35:19.267 7   447.15
      7 447.15
      7 447.15
05/11/2025 13:34:04.411 17   447.10
      17 447.10
      17 447.10
05/11/2025 13:33:55.346 36   447.10
      36 447.10
      36 447.10
05/11/2025 13:31:33.439 1 103   446.90
      14 446.90
      1 103 446.90
      1 089 446.90
05/11/2025 13:30:08.019 300   447.05
      300 447.05
      300 447.05
05/11/2025 13:29:50.600 111   447.05
      111 447.05
      111 447.05
05/11/2025 13:29:50.521 8   447.05
      8 447.05
      8 447.05
05/11/2025 13:29:10.081 10   447.40
      10 447.40
      10 447.40
05/11/2025 13:28:35.582 14   447.35
      4 447.35
      14 447.35
      10 447.35
05/11/2025 13:28:09.303 9   447.35
      9 447.35
      9 447.35
05/11/2025 13:28:04.401 3   447.35
      3 447.35
      3 447.35
05/11/2025 13:27:59.771 1   447.55
      1 447.55
      1 447.55
05/11/2025 13:27:36.231 1   447.50
      1 447.50
      1 447.50
05/11/2025 13:26:03.461 1   447.45
      1 447.45
      1 447.45
05/11/2025 13:25:20.664 1   447.50
      1 447.50
      1 447.50
05/11/2025 13:23:39.319 30   447.45
      30 447.45
      30 447.45
05/11/2025 13:22:32.289 5   447.50
      5 447.50
      5 447.50
05/11/2025 13:21:59.312 200   447.25
      200 447.25
      200 447.25
05/11/2025 13:21:28.438 300   447.25
      300 447.25
      300 447.25
05/11/2025 13:20:14.885 26   447.10
      26 447.10
      26 447.10
05/11/2025 13:18:12.411 15   447.05
      15 447.05
      15 447.05
05/11/2025 13:17:37.834 15   446.85
      15 446.85
      15 446.85
05/11/2025 13:17:20.584 50   447.15
      50 447.15
      50 447.15
05/11/2025 13:14:29.878 5   447.20
      5 447.20
      5 447.20
05/11/2025 13:14:26.026 2   446.90
      2 446.90
      2 446.90
05/11/2025 13:13:24.110 3   447.20
      3 447.20
      3 447.20
05/11/2025 13:11:54.291 1   447.15
      1 447.15
      1 447.15
05/11/2025 13:11:42.324 1   447.60
      1 447.60
      1 447.60
05/11/2025 13:11:16.047 50   447.35
      50 447.35
      50 447.35
05/11/2025 13:11:10.673 10   447.35
      10 447.35
      10 447.35
05/11/2025 13:10:37.616 1   447.50
      1 447.50
      1 447.50
05/11/2025 13:10:09.119 3   447.35
      3 447.35
      3 447.35
05/11/2025 13:09:31.159 14   447.25
      14 447.25
      14 447.25
05/11/2025 13:08:54.384 1   447.50
      1 447.50
      1 447.50
05/11/2025 13:08:27.693 1   447.20
      1 447.20
      1 447.20
05/11/2025 13:07:56.927 10   447.00
      10 447.00
      10 447.00
05/11/2025 13:07:22.871 10   446.95
      10 446.95
      10 446.95
05/11/2025 13:04:36.790 23   447.20
      15 447.20
      8 447.20
      23 447.20
05/11/2025 13:02:56.780 1   446.75
      1 446.75
      1 446.75
05/11/2025 12:57:35.874 25   447.20
      25 447.20
      25 447.20
05/11/2025 12:56:35.035 1   447.15
      1 447.15
      1 447.15
05/11/2025 12:55:29.184 3   447.20
      3 447.20
      3 447.20
05/11/2025 12:54:24.343 12   447.00
      12 447.00
      12 447.00
05/11/2025 12:54:18.345 55   447.00
      55 447.00
      55 447.00
05/11/2025 12:53:59.360 30   447.00
      30 447.00
      30 447.00
05/11/2025 12:51:08.607 3   447.00
      3 447.00
      3 447.00
05/11/2025 12:49:22.313 5   447.00
      5 447.00
      5 447.00
05/11/2025 12:48:36.698 3   447.00
      3 447.00
      3 447.00
05/11/2025 12:47:48.577 30   447.00
      30 447.00
      30 447.00
05/11/2025 12:47:30.208 5   446.90
      5 446.90
      5 446.90
05/11/2025 12:47:29.103 1   446.90
      1 446.90
      1 446.90
05/11/2025 12:44:19.757 1   446.95
      1 446.95
      1 446.95
05/11/2025 12:44:13.595 2   446.95
      2 446.95
      2 446.95
05/11/2025 12:43:25.553 14   446.55
      14 446.55
      14 446.55
05/11/2025 12:43:06.805 15   446.70
      15 446.70
      15 446.70
05/11/2025 12:42:56.998 1   447.05
      1 447.05
      1 447.05
05/11/2025 12:42:53.459 50   447.00
      50 447.00
      50 447.00
05/11/2025 12:42:34.450 3   446.75
      3 446.75
      3 446.75
05/11/2025 12:42:14.947 1   447.15
      1 447.15
      1 447.15
05/11/2025 12:41:54.652 20   446.75
      20 446.75
      20 446.75
05/11/2025 12:40:33.006 75   446.80
      75 446.80
      75 446.80
05/11/2025 12:39:42.796 2   446.85
      2 446.85
      2 446.85
05/11/2025 12:38:47.000 1   446.85
      1 446.85
      1 446.85
05/11/2025 12:38:13.588 4   446.40
      4 446.40
      4 446.40
05/11/2025 12:37:24.164 150   446.55
      150 446.55
      150 446.55
05/11/2025 12:36:32.520 110   446.50
      110 446.50
      110 446.50
05/11/2025 12:34:08.211 15   446.25
      15 446.25
      15 446.25
05/11/2025 12:34:00.195 40   446.85
      40 446.85
      40 446.85
05/11/2025 12:33:17.352 1   447.05
      1 447.05
      1 447.05
05/11/2025 12:33:05.394 20   446.50
      20 446.50
      20 446.50
05/11/2025 12:32:37.443 97   446.50
      97 446.50
      97 446.50
05/11/2025 12:31:34.951 10   447.05
      10 447.05
      10 447.05
05/11/2025 12:31:22.520 300   446.80
      300 446.80
      300 446.80
05/11/2025 12:31:20.948 20   446.75
      20 446.75
      20 446.75
05/11/2025 12:29:40.784 300   446.90
      300 446.90
      300 446.90
05/11/2025 12:29:20.883 17   446.65
      17 446.65
      17 446.65
05/11/2025 12:28:38.212 5   447.20
      5 447.20
      5 447.20
05/11/2025 12:27:40.580 22   446.70
      22 446.70
      22 446.70

       

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 CET (UTC+1)