Tradegate Exchange

Microsoft Corp.

1220

1107

434.65

Date	Time	Volume	Order Volume	Price
12/09/2025	21:59:10.722	24		434.65
			24	434.65
			24	434.65
12/09/2025	21:58:32.966	10		434.75
			10	434.75
			10	434.75
12/09/2025	21:58:25.704	14		434.80
			14	434.80
			14	434.80
12/09/2025	21:57:07.974	1		434.75
			1	434.75
			1	434.75
12/09/2025	21:51:48.938	115		435.30
			115	435.30
			115	435.30
12/09/2025	21:49:03.622	8		434.95
			8	434.95
			8	434.95
12/09/2025	21:48:32.639	3		435.05
			3	435.05
			3	435.05
12/09/2025	21:48:08.739	4		435.00
			4	435.00
			4	435.00
12/09/2025	21:47:40.971	5		434.85
			5	434.85
			5	434.85
12/09/2025	21:46:41.188	8		435.00
			8	435.00
			8	435.00
12/09/2025	21:41:20.945	3		435.10
			3	435.10
			3	435.10
12/09/2025	21:40:42.314	4		435.35
			4	435.35
			4	435.35
12/09/2025	21:40:32.797	1		435.40
			1	435.40
			1	435.40
12/09/2025	21:40:13.563	164		435.15
			164	435.15
			164	435.15
12/09/2025	21:39:36.740	2		435.00
			2	435.00
			2	435.00
12/09/2025	21:37:00.510	20		435.05
			20	435.05
			20	435.05
12/09/2025	21:35:57.776	5		435.40
			5	435.40
			5	435.40
12/09/2025	21:32:37.570	6		434.90
			6	434.90
			6	434.90
12/09/2025	21:32:34.432	4		434.95
			4	434.95
			4	434.95
12/09/2025	21:29:16.712	4		435.00
			4	435.00
			4	435.00
12/09/2025	21:27:00.819	3		435.25
			3	435.25
			3	435.25
12/09/2025	21:22:17.578	10		435.95
			10	435.95
			10	435.95
12/09/2025	21:22:15.888	3		435.95
			3	435.95
			3	435.95
12/09/2025	21:22:03.467	1		436.00
			1	436.00
			1	436.00
12/09/2025	21:13:00.656	51		436.30
			51	436.30
			51	436.30
12/09/2025	21:11:19.763	225		436.55
			225	436.55
			225	436.55
12/09/2025	21:06:55.644	15		436.45
			15	436.45
			15	436.45
12/09/2025	21:05:47.551	450		436.50
			450	436.50
			450	436.50
12/09/2025	21:03:38.656	4		436.55
			4	436.55
			4	436.55
12/09/2025	21:03:02.550	15		436.35
			15	436.35
			15	436.35
12/09/2025	21:00:33.353	25		436.30
			25	436.30
			25	436.30
12/09/2025	20:58:30.679	1		436.20
			1	436.20
			1	436.20
12/09/2025	20:57:48.122	4		436.05
			4	436.05
			4	436.05
12/09/2025	20:56:19.736	4		436.15
			4	436.15
			4	436.15
12/09/2025	20:51:59.780	20		435.95
			20	435.95
			20	435.95
12/09/2025	20:51:47.292	7		436.10
			7	436.10
			7	436.10
12/09/2025	20:51:24.598	3		435.90
			3	435.90
			3	435.90
12/09/2025	20:51:20.979	1		436.10
			1	436.10
			1	436.10
12/09/2025	20:51:19.471	1		436.05
			1	436.05
			1	436.05
12/09/2025	20:51:15.343	1		436.05
			1	436.05
			1	436.05
12/09/2025	20:51:10.711	1		435.85
			1	435.85
			1	435.85
12/09/2025	20:50:30.171	1		435.75
			1	435.75
			1	435.75
12/09/2025	20:49:57.523	9		435.90
			9	435.90
			9	435.90
12/09/2025	20:49:50.828	3		435.70
			3	435.70
			3	435.70
12/09/2025	20:49:28.298	3		435.95
			3	435.95
			3	435.95
12/09/2025	20:49:09.019	9		435.90
			9	435.90
			9	435.90
12/09/2025	20:48:33.366	40		435.95
			40	435.95
			40	435.95
12/09/2025	20:46:45.650	30		436.05
			30	436.05
			30	436.05
12/09/2025	20:43:59.935	5		436.05
			5	436.05
			5	436.05
12/09/2025	20:43:02.604	1		436.05
			1	436.05
			1	436.05
12/09/2025	20:42:26.034	2		435.95
			2	435.95
			2	435.95
12/09/2025	20:32:06.694	3		435.50
			3	435.50
			3	435.50
12/09/2025	20:32:06.164	12		435.70
			12	435.70
			12	435.70
12/09/2025	20:30:00.769	1		435.75
			1	435.75
			1	435.75
12/09/2025	20:28:13.399	8		435.80
			8	435.80
			8	435.80
12/09/2025	20:27:04.560	7		435.65
			7	435.65
			7	435.65
12/09/2025	20:24:02.582	5		435.70
			5	435.70
			5	435.70
12/09/2025	20:23:54.356	23		435.75
			23	435.75
			23	435.75
12/09/2025	20:23:05.587	10		435.70
			10	435.70
			10	435.70
12/09/2025	20:20:41.613	1		435.40
			1	435.40
			1	435.40
12/09/2025	20:20:33.019	1		435.45
			1	435.45
			1	435.45
12/09/2025	20:19:39.462	5		435.50
			5	435.50
			5	435.50
12/09/2025	20:18:54.830	2		435.45
			2	435.45
			2	435.45
12/09/2025	20:17:57.835	10		435.20
			10	435.20
			10	435.20
12/09/2025	20:15:47.616	100		435.50
			100	435.50
			100	435.50
12/09/2025	20:15:34.699	3		435.65
			3	435.65
			3	435.65
12/09/2025	20:14:59.892	18		435.75
			18	435.75
			18	435.75
12/09/2025	20:13:03.720	13		435.60
			13	435.60
			13	435.60
12/09/2025	20:12:22.541	7		435.55
			7	435.55
			7	435.55
12/09/2025	20:11:44.162	1		435.55
			1	435.55
			1	435.55
12/09/2025	20:08:35.891	10		435.90
			10	435.90
			10	435.90
12/09/2025	20:06:54.346	9		435.65
			9	435.65
			9	435.65
12/09/2025	20:06:34.048	1		435.80
			1	435.80
			1	435.80
12/09/2025	20:04:56.197	4		435.55
			4	435.55
			4	435.55
12/09/2025	20:04:33.099	1		435.80
			1	435.80
			1	435.80
12/09/2025	20:01:13.900	1		436.15
			1	436.15
			1	436.15
12/09/2025	20:01:02.062	5		436.20
			5	436.20
			5	436.20
12/09/2025	20:00:34.762	10		436.30
			10	436.30
			10	436.30
12/09/2025	19:59:20.597	6		436.30
			6	436.30
			6	436.30
12/09/2025	19:58:47.156	1		436.05
			1	436.05
			1	436.05
12/09/2025	19:57:44.944	500		436.05
			500	436.05
			500	436.05
12/09/2025	19:57:20.740	1		436.15
			1	436.15
			1	436.15
12/09/2025	19:56:15.299	25		436.00
			25	436.00
			25	436.00
12/09/2025	19:52:02.490	3		435.80
			3	435.80
			3	435.80
12/09/2025	19:51:50.742	25		435.75
			25	435.75
			25	435.75
12/09/2025	19:51:20.576	3		435.55
			3	435.55
			3	435.55
12/09/2025	19:50:13.490	10		436.15
			10	436.15
			10	436.15
12/09/2025	19:50:01.708	20		436.10
			20	436.10
			20	436.10
12/09/2025	19:47:45.883	1		436.45
			1	436.45
			1	436.45
12/09/2025	19:47:04.013	1		436.30
			1	436.30
			1	436.30
12/09/2025	19:46:30.356	45		436.55
			45	436.55
			45	436.55
12/09/2025	19:45:56.954	30		436.50
			30	436.50
			30	436.50
12/09/2025	19:43:16.177	1		436.30
			1	436.30
			1	436.30
12/09/2025	19:43:01.082	2		436.20
			2	436.20
			2	436.20
12/09/2025	19:42:46.594	1		436.15
			1	436.15
			1	436.15
12/09/2025	19:42:23.110	3		436.35
			3	436.35
			3	436.35
12/09/2025	19:40:54.752	20		436.50
			20	436.50
			20	436.50
12/09/2025	19:37:39.301	5		436.30
			5	436.30
			5	436.30
12/09/2025	19:36:34.632	3		436.30
			3	436.30
			3	436.30
12/09/2025	19:35:55.450	6		436.15
			6	436.15
			6	436.15
12/09/2025	19:35:12.953	1		436.05
			1	436.05
			1	436.05
12/09/2025	19:35:01.159	20		436.05
			20	436.05
			20	436.05
12/09/2025	19:29:53.965	20		436.55
			20	436.55
			20	436.55
12/09/2025	19:28:53.247	1		436.50
			1	436.50
			1	436.50
12/09/2025	19:27:10.781	3		436.50
			3	436.50
			3	436.50
12/09/2025	19:24:31.307	25		436.60
			25	436.60
			25	436.60
12/09/2025	19:22:20.657	4		436.25
			4	436.25
			4	436.25
12/09/2025	19:22:04.714	8		436.20
			8	436.20
			8	436.20
12/09/2025	19:19:08.808	1		435.65
			1	435.65
			1	435.65
12/09/2025	19:17:35.764	12		435.75
			12	435.75
			12	435.75
12/09/2025	19:17:26.391	17		436.00
			17	436.00
			17	436.00
12/09/2025	19:16:29.334	5		435.80
			5	435.80
			5	435.80
12/09/2025	19:14:10.900	10		435.90
			10	435.90
			10	435.90
12/09/2025	19:12:16.558	1		435.95
			1	435.95
			1	435.95
12/09/2025	19:12:12.004	2		436.15
			2	436.15
			2	436.15
12/09/2025	19:10:52.838	1		435.95
			1	435.95
			1	435.95
12/09/2025	19:08:04.382	30		435.90
			30	435.90
			30	435.90
12/09/2025	19:07:44.090	2		435.85
			2	435.85
			2	435.85
12/09/2025	19:06:56.456	68		435.95
			68	435.95
			68	435.95
12/09/2025	19:06:05.762	9		435.80
			9	435.80
			9	435.80
12/09/2025	19:05:00.148	1		436.30
			1	436.30
			1	436.30
12/09/2025	19:02:03.180	3		436.40
			3	436.40
			3	436.40
12/09/2025	18:58:33.106	1		437.10
			1	437.10
			1	437.10
12/09/2025	18:58:18.780	3		437.10
			3	437.10
			3	437.10
12/09/2025	18:56:14.275	3		436.95
			3	436.95
			3	436.95
12/09/2025	18:55:07.648	7		436.65
			7	436.65
			7	436.65
12/09/2025	18:51:22.217	10		436.50
			10	436.50
			10	436.50
12/09/2025	18:48:51.947	25		436.35
			25	436.35
			25	436.35
12/09/2025	18:48:10.207	12		436.50
			12	436.50
			12	436.50
12/09/2025	18:47:11.446	5		436.45
			5	436.45
			5	436.45
12/09/2025	18:45:47.588	12		436.60
			12	436.60
			12	436.60
12/09/2025	18:45:05.453	3		436.80
			3	436.80
			3	436.80
12/09/2025	18:44:45.529	3		436.85
			3	436.85
			3	436.85
12/09/2025	18:43:08.758	1		436.75
			1	436.75
			1	436.75
12/09/2025	18:40:07.567	2		436.80
			2	436.80
			2	436.80
12/09/2025	18:39:05.751	250		436.70
			250	436.70
			250	436.70
12/09/2025	18:37:56.434	4		436.95
			4	436.95
			4	436.95
12/09/2025	18:37:33.168	375		436.80
			375	436.80
			375	436.80
12/09/2025	18:36:59.184	3		436.60
			3	436.60
			3	436.60
12/09/2025	18:36:49.170	20		436.75
			20	436.75
			20	436.75
12/09/2025	18:36:19.677	7		436.75
			7	436.75
			7	436.75
12/09/2025	18:35:19.811	1		436.75
			1	436.75
			1	436.75
12/09/2025	18:35:09.149	1		436.55
			1	436.55
			1	436.55
12/09/2025	18:34:20.230	7		436.65
			2	436.65
			5	436.65
			7	436.65
12/09/2025	18:33:09.143	1		436.80
			1	436.80
			1	436.80
12/09/2025	18:31:51.597	1		436.80
			1	436.80
			1	436.80
12/09/2025	18:31:22.429	1		436.80
			1	436.80
			1	436.80
12/09/2025	18:27:47.358	3		436.95
			3	436.95
			3	436.95
12/09/2025	18:26:56.409	2		436.65
			2	436.65
			2	436.65
12/09/2025	18:25:57.796	10		436.95
			10	436.95
			10	436.95
12/09/2025	18:24:20.528	5		436.95
			5	436.95
			5	436.95
12/09/2025	18:19:35.666	200		436.95
			200	436.95
			200	436.95
12/09/2025	18:19:27.701	210		436.80
			210	436.80
			210	436.80
12/09/2025	18:19:21.247	500		436.80
			500	436.80
			500	436.80
12/09/2025	18:19:19.713	50		436.75
			50	436.75
			50	436.75
12/09/2025	18:19:15.607	1		436.75
			1	436.75
			1	436.75
12/09/2025	18:18:46.605	12		436.90
			12	436.90
			12	436.90
12/09/2025	18:17:32.966	9		437.25
			9	437.25
			9	437.25
12/09/2025	18:17:12.893	100		437.05
			100	437.05
			100	437.05
12/09/2025	18:17:05.327	25		437.00
			10	437.00
			5	437.00
			25	437.00
			10	437.00
12/09/2025	18:15:45.439	20		436.85
			20	436.85
			20	436.85
12/09/2025	18:15:04.396	5		436.55
			5	436.55
			5	436.55
12/09/2025	18:14:14.204	10		436.40
			10	436.40
			10	436.40
12/09/2025	18:13:24.024	20		436.30
			20	436.30
			20	436.30
12/09/2025	18:13:14.192	1		436.50
			1	436.50
			1	436.50
12/09/2025	18:12:44.498	10		436.55
			10	436.55
			10	436.55
12/09/2025	18:12:27.017	18		436.80
			18	436.80
			18	436.80
12/09/2025	18:12:22.504	1		436.80
			1	436.80
			1	436.80
12/09/2025	18:11:33.569	50		436.75
			50	436.75
			50	436.75
12/09/2025	18:09:32.322	50		436.75
			50	436.75
			50	436.75
12/09/2025	18:07:00.204	1		436.35
			1	436.35
			1	436.35
12/09/2025	18:06:45.314	1		436.50
			1	436.50
			1	436.50
12/09/2025	18:06:14.733	1		436.30
			1	436.30
			1	436.30
12/09/2025	18:06:12.020	10		436.55
			10	436.55
			10	436.55
12/09/2025	18:05:34.637	45		436.50
			45	436.50
			45	436.50
12/09/2025	18:03:47.282	6		435.95
			6	435.95
			6	435.95
12/09/2025	18:03:31.544	88		436.00
			88	436.00
			88	436.00
12/09/2025	18:02:50.741	5		436.40
			5	436.40
			5	436.40
12/09/2025	18:02:29.564	8		436.20
			8	436.20
			8	436.20
12/09/2025	18:01:25.888	9		436.20
			9	436.20
			9	436.20
12/09/2025	18:00:23.533	3		436.25
			3	436.25
			3	436.25
12/09/2025	18:00:09.924	50		436.50
			50	436.50
			50	436.50
12/09/2025	17:59:55.693	3		436.55
			3	436.55
			3	436.55
12/09/2025	17:59:52.574	5		436.50
			5	436.50
			5	436.50
12/09/2025	17:59:36.884	3		436.40
			3	436.40
			3	436.40
12/09/2025	17:59:34.289	200		436.40
			200	436.40
			200	436.40
12/09/2025	17:58:12.430	17		436.25
			17	436.25
			17	436.25
12/09/2025	17:54:51.732	10		435.80
			10	435.80
			10	435.80
12/09/2025	17:54:03.282	2		436.00
			2	436.00
			2	436.00
12/09/2025	17:53:41.419	46		435.65
			46	435.65
			46	435.65
12/09/2025	17:53:26.504	3		435.65
			3	435.65
			3	435.65
12/09/2025	17:53:11.898	15		435.80
			15	435.80
			15	435.80
12/09/2025	17:52:51.861	3		435.50
			3	435.50
			3	435.50
12/09/2025	17:52:32.146	11		435.75
			11	435.75
			11	435.75
12/09/2025	17:52:27.585	30		435.50
			30	435.50
			30	435.50
12/09/2025	17:52:18.150	1		435.65
			1	435.65
			1	435.65
12/09/2025	17:52:13.453	2		435.80
			2	435.80
			2	435.80
12/09/2025	17:51:49.769	1		435.95
			1	435.95
			1	435.95
12/09/2025	17:51:10.923	1		435.95
			1	435.95
			1	435.95
12/09/2025	17:47:55.255	2		435.60
			2	435.60
			2	435.60
12/09/2025	17:47:26.769	4		435.50
			4	435.50
			4	435.50
12/09/2025	17:46:54.926	1		435.45
			1	435.45
			1	435.45
12/09/2025	17:45:42.127	2		436.00
			2	436.00
			2	436.00
12/09/2025	17:45:16.075	13		436.00
			13	436.00
			13	436.00
12/09/2025	17:45:11.264	30		435.90
			30	435.90
			30	435.90
12/09/2025	17:44:28.147	5		435.85
			5	435.85
			5	435.85
12/09/2025	17:43:30.956	2		436.05
			2	436.05
			2	436.05
12/09/2025	17:42:50.847	10		436.00
			10	436.00
			10	436.00
12/09/2025	17:42:33.457	1		436.10
			1	436.10
			1	436.10
12/09/2025	17:42:32.974	13		435.95
			13	435.95
			13	435.95
12/09/2025	17:42:18.552	5		435.95
			5	435.95
			5	435.95
12/09/2025	17:41:56.379	2		436.10
			2	436.10
			2	436.10
12/09/2025	17:41:50.767	5		436.15
			5	436.15
			5	436.15
12/09/2025	17:41:37.604	1		436.30
			1	436.30
			1	436.30
12/09/2025	17:40:56.626	23		436.20
			23	436.20
			23	436.20
12/09/2025	17:40:08.106	2		436.50
			2	436.50
			2	436.50
12/09/2025	17:38:20.220	3		436.80
			3	436.80
			3	436.80
12/09/2025	17:37:17.695	2		436.45
			2	436.45
			2	436.45
12/09/2025	17:37:15.064	4		436.50
			4	436.50
			4	436.50
12/09/2025	17:35:26.628	8		436.55
			8	436.55
			8	436.55
12/09/2025	17:34:17.123	2		436.45
			2	436.45
			2	436.45
12/09/2025	17:31:51.084	10		436.00
			10	436.00
			10	436.00
12/09/2025	17:30:06.410	1		435.75
			1	435.75
			1	435.75
12/09/2025	17:29:21.911	7		436.30
			7	436.30
			7	436.30
12/09/2025	17:28:56.119	10		436.30
			10	436.30
			10	436.30
12/09/2025	17:28:49.948	4		436.35
			4	436.35
			4	436.35
12/09/2025	17:28:30.169	6		436.35
			6	436.35
			6	436.35
12/09/2025	17:28:04.040	10		436.20
			10	436.20
			10	436.20
12/09/2025	17:28:01.731	26		436.30
			26	436.30
			26	436.30
12/09/2025	17:27:10.832	13		436.15
			13	436.15
			13	436.15
12/09/2025	17:26:55.171	12		436.30
			12	436.30
			12	436.30
12/09/2025	17:26:31.744	29		436.00
			4	436.00
			10	436.00
			5	436.00
			10	436.00
			29	436.00
12/09/2025	17:26:13.946	105		435.95
			105	435.95
			105	435.95
12/09/2025	17:25:22.653	4		435.65
			4	435.65
			4	435.65
12/09/2025	17:25:21.193	50		435.75
			50	435.75
			50	435.75
12/09/2025	17:25:09.453	27		435.75
			27	435.75
			27	435.75
12/09/2025	17:23:20.318	10		435.40
			10	435.40
			10	435.40
12/09/2025	17:22:07.489	5		435.45
			5	435.45
			5	435.45
12/09/2025	17:22:00.129	6		435.50
			6	435.50
			6	435.50
12/09/2025	17:21:30.173	40		435.30
			40	435.30
			40	435.30
12/09/2025	17:20:41.330	3		435.05
			3	435.05
			3	435.05
12/09/2025	17:20:18.932	4		434.85
			4	434.85
			4	434.85
12/09/2025	17:18:00.352	3		434.95
			3	434.95
			3	434.95
12/09/2025	17:17:58.598	1		435.25
			1	435.25
			1	435.25
12/09/2025	17:17:42.432	7		435.25
			7	435.25
			7	435.25
12/09/2025	17:16:48.225	10		435.05
			10	435.05
			10	435.05
12/09/2025	17:16:40.302	5		435.20
			5	435.20
			5	435.20
12/09/2025	17:16:12.343	12		435.10
			12	435.10
			12	435.10
12/09/2025	17:16:02.460	2		435.15
			2	435.15
			2	435.15
12/09/2025	17:15:37.326	5		435.25
			5	435.25
			5	435.25
12/09/2025	17:15:32.992	10		435.10
			10	435.10
			10	435.10
12/09/2025	17:15:30.257	1		435.10
			1	435.10
			1	435.10
12/09/2025	17:15:20.564	150		435.00
			4	435.00
			15	435.00
			100	435.00
			145	435.00
			10	435.00
			15	435.00
			5	435.00
			3	435.00
			3	435.00
12/09/2025	17:15:20.265	500		435.00
			15	435.00
			6	435.00
			10	435.00
			30	435.00
			64	435.00
			30	435.00
			5	435.00
			500	435.00
			83	435.00
			200	435.00
			12	435.00
			40	435.00
			5	435.00
12/09/2025	17:15:10.860	10		434.95
			10	434.95
			10	434.95
12/09/2025	17:14:58.144	1		434.75
			1	434.75
			1	434.75
12/09/2025	17:14:50.264	3		434.60
			3	434.60
			3	434.60
12/09/2025	17:14:29.750	2		434.70
			2	434.70
			2	434.70
12/09/2025	17:14:26.143	3		434.55
			3	434.55
			3	434.55
12/09/2025	17:14:22.073	10		434.75
			10	434.75
			10	434.75
12/09/2025	17:14:02.083	34		434.65
			34	434.65
			34	434.65
12/09/2025	17:13:25.260	12		434.95
			12	434.95
			12	434.95
12/09/2025	17:10:42.147	10		434.35
			10	434.35
			10	434.35
12/09/2025	17:10:29.541	5		434.50
			5	434.50
			5	434.50
12/09/2025	17:09:55.230	5		434.55
			5	434.55
			5	434.55
12/09/2025	17:09:36.215	10		434.35
			10	434.35
			10	434.35
12/09/2025	17:08:21.599	1		434.30
			1	434.30
			1	434.30
12/09/2025	17:07:45.857	50		434.40
			50	434.40
			50	434.40
12/09/2025	17:07:25.142	10		434.50
			10	434.50
			10	434.50
12/09/2025	17:06:59.437	12		434.50
			12	434.50
			12	434.50
12/09/2025	17:04:43.914	11		433.95
			11	433.95
			11	433.95
12/09/2025	17:01:56.482	2		433.90
			2	433.90
			2	433.90
12/09/2025	17:00:57.438	25		434.00
			25	434.00
			25	434.00
12/09/2025	17:00:43.769	75		434.05
			75	434.05
			75	434.05
12/09/2025	17:00:43.517	11		434.25
			11	434.25
			11	434.25
12/09/2025	17:00:23.692	6		434.15
			6	434.15
			6	434.15
12/09/2025	17:00:14.193	2		434.00
			2	434.00
			2	434.00
12/09/2025	17:00:00.841	1		434.20
			1	434.20
			1	434.20
12/09/2025	16:59:53.785	20		434.20
			20	434.20
			20	434.20
12/09/2025	16:59:35.061	20		434.35
			20	434.35
			20	434.35
12/09/2025	16:58:07.127	30		434.30
			30	434.30
			30	434.30
12/09/2025	16:57:45.292	5		434.05
			5	434.05
			5	434.05
12/09/2025	16:57:16.029	10		434.10
			10	434.10
			10	434.10
12/09/2025	16:57:15.896	12		434.10
			12	434.10
			12	434.10
12/09/2025	16:57:10.891	10		434.00
			10	434.00
			10	434.00
12/09/2025	16:56:58.789	1		433.95
			1	433.95
			1	433.95
12/09/2025	16:55:23.893	6		433.90
			6	433.90
			6	433.90
12/09/2025	16:54:53.178	51		433.70
			51	433.70
			51	433.70
12/09/2025	16:53:55.584	5		433.80
			5	433.80
			5	433.80
12/09/2025	16:53:24.564	5		433.40
			5	433.40
			5	433.40
12/09/2025	16:52:58.280	25		433.55
			25	433.55
			25	433.55
12/09/2025	16:52:48.923	17		433.90
			17	433.90
			17	433.90
12/09/2025	16:52:45.395	5		433.95
			5	433.95
			5	433.95
12/09/2025	16:52:44.706	6		433.95
			6	433.95
			6	433.95
12/09/2025	16:52:05.518	1		433.70
			1	433.70
			1	433.70
12/09/2025	16:50:35.429	10		433.60
			10	433.60
			10	433.60
12/09/2025	16:50:27.198	12		433.60
			12	433.60
			12	433.60
12/09/2025	16:50:10.162	3		433.60
			3	433.60
			3	433.60
12/09/2025	16:48:02.604	2		433.45
			2	433.45
			2	433.45
12/09/2025	16:47:10.291	9		433.40
			9	433.40
			9	433.40
12/09/2025	16:46:42.919	1		433.45
			1	433.45
			1	433.45
12/09/2025	16:46:40.400	131		433.40
			131	433.40
			131	433.40
12/09/2025	16:44:49.412	100		433.40
			100	433.40
			100	433.40
12/09/2025	16:44:33.317	4		433.50
			4	433.50
			4	433.50
12/09/2025	16:43:38.143	20		433.55
			20	433.55
			20	433.55
12/09/2025	16:43:10.493	23		433.50
			23	433.50
			23	433.50
12/09/2025	16:41:56.676	5		433.45
			5	433.45
			5	433.45
12/09/2025	16:41:56.574	1		433.60
			1	433.60
			1	433.60
12/09/2025	16:41:40.525	89		433.55
			89	433.55
			89	433.55
12/09/2025	16:41:06.852	89		433.55
			89	433.55
			89	433.55
12/09/2025	16:39:41.054	49		433.60
			49	433.60
			49	433.60
12/09/2025	16:38:11.791	3		433.55
			3	433.55
			3	433.55
12/09/2025	16:37:28.325	3		433.45
			3	433.45
			3	433.45
12/09/2025	16:37:02.241	20		433.45
			20	433.45
			20	433.45
12/09/2025	16:35:17.293	3		433.45
			3	433.45
			3	433.45
12/09/2025	16:34:23.813	6		433.50
			6	433.50
			6	433.50
12/09/2025	16:33:50.406	1		433.50
			1	433.50
			1	433.50
12/09/2025	16:33:44.711	15		433.35
			15	433.35
			15	433.35
12/09/2025	16:32:58.774	7		433.25
			7	433.25
			7	433.25
12/09/2025	16:31:15.461	3		432.85
			3	432.85
			3	432.85
12/09/2025	16:30:50.669	3		432.50
			3	432.50
			3	432.50
12/09/2025	16:30:23.802	1		432.70
			1	432.70
			1	432.70
12/09/2025	16:29:25.560	12		432.85
			12	432.85
			12	432.85
12/09/2025	16:29:16.997	4		432.75
			4	432.75
			4	432.75
12/09/2025	16:29:07.513	1		432.55
			1	432.55
			1	432.55
12/09/2025	16:28:43.604	68		432.60
			68	432.60
			68	432.60

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: 1 890.00
Ask: 1 890.00
Volume: 70 432
+0.61%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice