Tradegate Exchange

Microsoft Corp.

1133

1035

400.95

Date	Time	Volume	Order Volume	Price
13/05/2025	18:39:43.974	3		400.95
			3	400.95
			3	400.95
13/05/2025	18:37:28.860	2		400.65
			2	400.65
			2	400.65
13/05/2025	18:36:57.049	4		400.60
			4	400.60
			4	400.60
13/05/2025	18:36:48.134	100		400.65
			100	400.65
			100	400.65
13/05/2025	18:36:27.714	10		400.85
			10	400.85
			10	400.85
13/05/2025	18:35:36.299	3		400.70
			3	400.70
			3	400.70
13/05/2025	18:32:57.605	10		400.85
			10	400.85
			10	400.85
13/05/2025	18:32:35.072	5		400.85
			5	400.85
			5	400.85
13/05/2025	18:32:16.153	45		400.75
			45	400.75
			45	400.75
13/05/2025	18:31:19.669	10		400.95
			10	400.95
			10	400.95
13/05/2025	18:31:16.726	1		401.00
			1	401.00
			1	401.00
13/05/2025	18:27:50.136	1		401.20
			1	401.20
			1	401.20
13/05/2025	18:27:46.862	2		400.95
			2	400.95
			2	400.95
13/05/2025	18:27:26.519	1		401.00
			1	401.00
			1	401.00
13/05/2025	18:27:13.405	1		401.25
			1	401.25
			1	401.25
13/05/2025	18:26:06.195	1		401.10
			1	401.10
			1	401.10
13/05/2025	18:25:59.254	3		401.00
			3	401.00
			3	401.00
13/05/2025	18:25:55.233	2		401.20
			2	401.20
			2	401.20
13/05/2025	18:25:21.131	15		401.15
			15	401.15
			15	401.15
13/05/2025	18:24:42.638	5		401.00
			5	401.00
			5	401.00
13/05/2025	18:23:54.417	10		401.00
			10	401.00
			10	401.00
13/05/2025	18:22:02.358	7		401.15
			7	401.15
			7	401.15
13/05/2025	18:21:09.184	4		400.85
			4	400.85
			4	400.85
13/05/2025	18:20:10.204	4		401.00
			4	401.00
			4	401.00
13/05/2025	18:19:14.471	25		401.00
			25	401.00
			25	401.00
13/05/2025	18:17:31.550	5		401.20
			5	401.20
			5	401.20
13/05/2025	18:17:26.594	13		401.05
			13	401.05
			13	401.05
13/05/2025	18:15:27.137	1		401.30
			1	401.30
			1	401.30
13/05/2025	18:14:57.646	35		400.95
			35	400.95
			35	400.95
13/05/2025	18:14:55.351	125		401.15
			125	401.15
			125	401.15
13/05/2025	18:14:41.860	5		401.15
			5	401.15
			5	401.15
13/05/2025	18:14:14.416	15		400.80
			15	400.80
			15	400.80
13/05/2025	18:11:47.755	2		400.75
			2	400.75
			2	400.75
13/05/2025	18:11:00.665	1		400.90
			1	400.90
			1	400.90
13/05/2025	18:09:39.562	5		400.50
			5	400.50
			5	400.50
13/05/2025	18:09:24.093	14		400.80
			14	400.80
			14	400.80
13/05/2025	18:09:12.084	10		400.55
			10	400.55
			10	400.55
13/05/2025	18:08:09.021	3		400.65
			3	400.65
			3	400.65
13/05/2025	18:06:36.158	5		400.20
			5	400.20
			5	400.20
13/05/2025	18:04:38.453	20		400.40
			20	400.40
			20	400.40
13/05/2025	18:01:25.581	5		400.35
			5	400.35
			5	400.35
13/05/2025	18:01:23.148	2		400.45
			2	400.45
			2	400.45
13/05/2025	18:00:59.629	20		400.50
			20	400.50
			20	400.50
13/05/2025	18:00:14.399	3		400.50
			3	400.50
			3	400.50
13/05/2025	18:00:00.837	30		400.70
			30	400.70
			30	400.70
13/05/2025	17:58:38.148	100		400.35
			100	400.35
			100	400.35
13/05/2025	17:58:35.504	12		400.55
			12	400.55
			12	400.55
13/05/2025	17:56:16.437	30		400.45
			30	400.45
			30	400.45
13/05/2025	17:55:34.124	10		400.35
			10	400.35
			10	400.35
13/05/2025	17:54:27.630	2		400.60
			2	400.60
			2	400.60
13/05/2025	17:54:00.197	3		400.45
			3	400.45
			3	400.45
13/05/2025	17:51:23.466	1		400.50
			1	400.50
			1	400.50
13/05/2025	17:50:05.104	5		401.00
			5	401.00
			5	401.00
13/05/2025	17:48:57.621	8		401.05
			8	401.05
			8	401.05
13/05/2025	17:48:28.814	10		401.15
			10	401.15
			10	401.15
13/05/2025	17:47:38.276	5		401.35
			5	401.35
			5	401.35
13/05/2025	17:46:35.525	2		401.20
			2	401.20
			2	401.20
13/05/2025	17:45:51.431	3		400.90
			3	400.90
			3	400.90
13/05/2025	17:45:32.310	1		401.05
			1	401.05
			1	401.05
13/05/2025	17:43:33.305	9		400.90
			9	400.90
			9	400.90
13/05/2025	17:43:21.986	30		400.90
			30	400.90
			30	400.90
13/05/2025	17:42:18.559	3		400.80
			3	400.80
			3	400.80
13/05/2025	17:41:25.380	4		401.15
			4	401.15
			4	401.15
13/05/2025	17:40:56.318	1		401.40
			1	401.40
			1	401.40
13/05/2025	17:39:12.560	16		401.65
			16	401.65
			16	401.65
13/05/2025	17:37:45.084	2		401.45
			2	401.45
			2	401.45
13/05/2025	17:37:21.552	3		401.65
			3	401.65
			3	401.65
13/05/2025	17:35:43.153	3		401.50
			3	401.50
			3	401.50
13/05/2025	17:34:43.918	15		401.35
			15	401.35
			15	401.35
13/05/2025	17:33:44.148	1		401.15
			1	401.15
			1	401.15
13/05/2025	17:33:38.026	50		401.35
			50	401.35
			50	401.35
13/05/2025	17:33:36.689	25		401.40
			25	401.40
			25	401.40
13/05/2025	17:33:23.057	30		401.25
			30	401.25
			30	401.25
13/05/2025	17:33:18.626	1		401.45
			1	401.45
			1	401.45
13/05/2025	17:33:02.139	2		401.25
			2	401.25
			2	401.25
13/05/2025	17:32:33.549	4		401.30
			4	401.30
			4	401.30
13/05/2025	17:32:29.918	25		401.30
			25	401.30
			25	401.30
13/05/2025	17:32:26.112	55		401.25
			55	401.25
			55	401.25
13/05/2025	17:32:18.484	10		401.15
			10	401.15
			10	401.15
13/05/2025	17:31:44.067	5		401.30
			5	401.30
			5	401.30
13/05/2025	17:30:43.856	10		401.05
			10	401.05
			10	401.05
13/05/2025	17:29:30.679	1		401.20
			1	401.20
			1	401.20
13/05/2025	17:29:22.296	27		401.30
			27	401.30
			27	401.30
13/05/2025	17:28:47.762	2		401.15
			2	401.15
			2	401.15
13/05/2025	17:28:11.849	15		400.85
			15	400.85
			15	400.85
13/05/2025	17:26:43.701	2		400.90
			2	400.90
			2	400.90
13/05/2025	17:26:11.795	3		400.90
			3	400.90
			3	400.90
13/05/2025	17:25:33.311	1		400.80
			1	400.80
			1	400.80
13/05/2025	17:22:12.772	30		400.70
			30	400.70
			30	400.70
13/05/2025	17:21:43.056	1		401.20
			1	401.20
			1	401.20
13/05/2025	17:20:40.683	12		401.10
			12	401.10
			12	401.10
13/05/2025	17:20:33.623	5		401.15
			5	401.15
			5	401.15
13/05/2025	17:20:25.374	23		400.80
			23	400.80
			23	400.80
13/05/2025	17:20:25.121	3		400.80
			3	400.80
			3	400.80
13/05/2025	17:20:13.463	10		400.95
			10	400.95
			10	400.95
13/05/2025	17:17:46.045	1		400.95
			1	400.95
			1	400.95
13/05/2025	17:17:28.016	100		401.00
			100	401.00
			100	401.00
13/05/2025	17:17:08.501	1		400.90
			1	400.90
			1	400.90
13/05/2025	17:17:04.581	75		400.95
			75	400.95
			75	400.95
13/05/2025	17:16:57.826	25		400.70
			25	400.70
			25	400.70
13/05/2025	17:16:21.305	1		400.60
			1	400.60
			1	400.60
13/05/2025	17:15:25.092	5		400.60
			5	400.60
			5	400.60
13/05/2025	17:15:05.739	25		400.65
			25	400.65
			25	400.65
13/05/2025	17:14:24.621	50		400.90
			50	400.90
			50	400.90
13/05/2025	17:13:45.593	42		401.00
			42	401.00
			42	401.00
13/05/2025	17:12:47.103	10		400.85
			10	400.85
			10	400.85
13/05/2025	17:12:35.605	5		400.90
			5	400.90
			5	400.90
13/05/2025	17:12:17.403	10		401.00
			10	401.00
			10	401.00
13/05/2025	17:12:09.507	3		400.95
			3	400.95
			3	400.95
13/05/2025	17:11:55.484	100		401.10
			100	401.10
			100	401.10
13/05/2025	17:11:36.411	3		401.35
			3	401.35
			3	401.35
13/05/2025	17:10:43.205	121		401.45
			121	401.45
			121	401.45
13/05/2025	17:10:09.736	50		401.55
			50	401.55
			50	401.55
13/05/2025	17:09:39.203	300		401.25
			300	401.25
			300	401.25
13/05/2025	17:09:30.576	30		401.00
			30	401.00
			30	401.00
13/05/2025	17:09:09.783	21		400.75
			21	400.75
			21	400.75
13/05/2025	17:08:40.448	2		400.55
			2	400.55
			2	400.55
13/05/2025	17:08:23.638	3		400.65
			3	400.65
			3	400.65
13/05/2025	17:08:12.169	3		400.55
			3	400.55
			3	400.55
13/05/2025	17:08:07.304	31		400.45
			31	400.45
			31	400.45
13/05/2025	17:07:06.758	7		400.45
			7	400.45
			7	400.45
13/05/2025	17:07:03.100	13		400.45
			13	400.45
			13	400.45
13/05/2025	17:06:43.417	20		400.60
			20	400.60
			20	400.60
13/05/2025	17:06:18.040	5		400.60
			5	400.60
			5	400.60
13/05/2025	17:05:29.794	7		400.55
			7	400.55
			7	400.55
13/05/2025	17:05:22.512	2		400.65
			2	400.65
			2	400.65
13/05/2025	17:05:07.678	25		400.55
			25	400.55
			25	400.55
13/05/2025	17:04:59.966	4		400.65
			4	400.65
			4	400.65
13/05/2025	17:04:44.281	10		400.95
			10	400.95
			10	400.95
13/05/2025	17:04:43.779	30		400.95
			30	400.95
			30	400.95
13/05/2025	17:03:50.440	10		401.00
			10	401.00
			10	401.00
13/05/2025	17:03:26.553	100		401.05
			100	401.05
			100	401.05
13/05/2025	17:03:25.123	6		401.05
			6	401.05
			6	401.05
13/05/2025	17:03:17.665	12		401.15
			12	401.15
			12	401.15
13/05/2025	17:02:44.238	1		401.50
			1	401.50
			1	401.50
13/05/2025	17:01:29.594	3		401.30
			3	401.30
			3	401.30
13/05/2025	17:00:59.174	50		401.35
			50	401.35
			50	401.35
13/05/2025	17:00:30.798	50		401.55
			50	401.55
			50	401.55
13/05/2025	17:00:07.127	2		401.45
			2	401.45
			2	401.45
13/05/2025	16:59:24.476	1		401.60
			1	401.60
			1	401.60
13/05/2025	16:57:53.062	22		401.65
			22	401.65
			22	401.65
13/05/2025	16:57:50.163	13		401.80
			13	401.80
			13	401.80
13/05/2025	16:57:42.729	120		401.90
			120	401.90
			120	401.90
13/05/2025	16:57:42.470	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:57:36.453	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:57:04.997	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:56:35.665	7		402.00
			7	402.00
			7	402.00
13/05/2025	16:55:34.502	13		401.85
			13	401.85
			13	401.85
13/05/2025	16:55:25.860	10		401.85
			10	401.85
			10	401.85
13/05/2025	16:54:40.456	12		402.20
			12	402.20
			12	402.20
13/05/2025	16:54:31.904	1		402.10
			1	402.10
			1	402.10
13/05/2025	16:54:17.510	76		402.00
			76	402.00
			76	402.00
13/05/2025	16:53:55.222	8		402.00
			8	402.00
			8	402.00
13/05/2025	16:52:26.697	1		401.75
			1	401.75
			1	401.75
13/05/2025	16:51:48.164	1		401.90
			1	401.90
			1	401.90
13/05/2025	16:51:28.135	10		401.85
			10	401.85
			10	401.85
13/05/2025	16:51:04.006	7		402.00
			7	402.00
			7	402.00
13/05/2025	16:50:31.117	2		401.80
			2	401.80
			2	401.80
13/05/2025	16:50:04.912	15		401.80
			15	401.80
			15	401.80
13/05/2025	16:50:01.664	1		401.70
			1	401.70
			1	401.70
13/05/2025	16:48:10.142	3		401.50
			3	401.50
			3	401.50
13/05/2025	16:47:20.280	3		401.10
			3	401.10
			3	401.10
13/05/2025	16:46:48.752	5		400.95
			5	400.95
			5	400.95
13/05/2025	16:46:45.461	1		401.15
			1	401.15
			1	401.15
13/05/2025	16:46:23.100	1		401.10
			1	401.10
			1	401.10
13/05/2025	16:45:33.953	3		401.10
			3	401.10
			3	401.10
13/05/2025	16:45:31.128	8		401.00
			8	401.00
			8	401.00
13/05/2025	16:45:06.890	17		400.75
			17	400.75
			17	400.75
13/05/2025	16:44:58.242	10		400.80
			10	400.80
			10	400.80
13/05/2025	16:44:51.736	95		401.00
			95	401.00
			95	401.00
13/05/2025	16:44:46.189	30		401.05
			30	401.05
			30	401.05
13/05/2025	16:43:48.419	2		401.10
			2	401.10
			2	401.10
13/05/2025	16:42:49.392	4		401.30
			4	401.30
			4	401.30
13/05/2025	16:42:29.631	2		401.70
			2	401.70
			2	401.70
13/05/2025	16:41:47.034	19		401.55
			19	401.55
			19	401.55
13/05/2025	16:41:35.628	5		401.65
			5	401.65
			5	401.65
13/05/2025	16:41:32.561	1		401.60
			1	401.60
			1	401.60
13/05/2025	16:41:20.889	10		401.75
			10	401.75
			10	401.75
13/05/2025	16:41:09.110	4		402.00
			4	402.00
			4	402.00
13/05/2025	16:39:37.125	6		402.50
			6	402.50
			6	402.50
13/05/2025	16:39:32.150	6		402.45
			6	402.45
			6	402.45
13/05/2025	16:38:28.601	20		402.55
			20	402.55
			20	402.55
13/05/2025	16:38:20.691	70		402.15
			70	402.15
			70	402.15
13/05/2025	16:38:04.719	3		402.35
			3	402.35
			3	402.35
13/05/2025	16:37:04.335	50		402.75
			50	402.75
			50	402.75
13/05/2025	16:34:39.077	10		402.90
			10	402.90
			10	402.90
13/05/2025	16:34:19.336	6		402.95
			6	402.95
			6	402.95
13/05/2025	16:34:06.014	25		403.20
			25	403.20
			25	403.20
13/05/2025	16:33:58.460	2		403.20
			2	403.20
			2	403.20
13/05/2025	16:33:54.140	25		403.00
			25	403.00
			25	403.00
13/05/2025	16:32:29.682	14		403.00
			14	403.00
			14	403.00
13/05/2025	16:32:12.904	2		403.15
			2	403.15
			2	403.15
13/05/2025	16:32:09.309	1		403.10
			1	403.10
			1	403.10
13/05/2025	16:32:06.561	50		403.10
			50	403.10
			50	403.10
13/05/2025	16:31:47.430	3		402.90
			3	402.90
			3	402.90
13/05/2025	16:31:41.518	13		403.00
			13	403.00
			13	403.00
13/05/2025	16:31:06.195	50		402.75
			50	402.75
			50	402.75
13/05/2025	16:30:28.831	19		402.90
			19	402.90
			19	402.90
13/05/2025	16:29:13.611	3		403.30
			3	403.30
			3	403.30
13/05/2025	16:28:56.400	8		403.85
			8	403.85
			8	403.85
13/05/2025	16:26:45.231	1		403.75
			1	403.75
			1	403.75
13/05/2025	16:25:13.658	7		403.35
			7	403.35
			7	403.35
13/05/2025	16:24:48.213	3		403.20
			3	403.20
			3	403.20
13/05/2025	16:24:11.022	10		403.55
			10	403.55
			10	403.55
13/05/2025	16:24:07.901	2		403.35
			2	403.35
			2	403.35
13/05/2025	16:23:10.593	9		403.40
			9	403.40
			9	403.40
13/05/2025	16:22:12.353	4		403.10
			4	403.10
			4	403.10
13/05/2025	16:21:56.630	4		402.90
			4	402.90
			4	402.90
13/05/2025	16:21:32.428	50		402.75
			50	402.75
			50	402.75
13/05/2025	16:19:47.449	3		403.80
			3	403.80
			3	403.80
13/05/2025	16:18:49.881	29		404.15
			29	404.15
			29	404.15
13/05/2025	16:18:44.169	1		404.20
			1	404.20
			1	404.20
13/05/2025	16:18:07.869	3		404.05
			3	404.05
			3	404.05
13/05/2025	16:18:07.781	27		404.35
			27	404.35
			27	404.35
13/05/2025	16:17:53.395	4		404.55
			4	404.55
			4	404.55
13/05/2025	16:17:39.394	2		404.70
			2	404.70
			2	404.70
13/05/2025	16:17:31.095	1		404.70
			1	404.70
			1	404.70
13/05/2025	16:17:30.192	2		404.70
			2	404.70
			2	404.70
13/05/2025	16:17:27.173	1		404.75
			1	404.75
			1	404.75
13/05/2025	16:17:25.932	1		404.70
			1	404.70
			1	404.70
13/05/2025	16:17:25.599	2		404.70
			2	404.70
			2	404.70
13/05/2025	16:17:24.784	1		404.70
			1	404.70
			1	404.70
13/05/2025	16:16:59.448	37		404.15
			37	404.15
			37	404.15
13/05/2025	16:16:53.611	25		404.15
			25	404.15
			25	404.15
13/05/2025	16:16:45.230	7		404.15
			7	404.15
			7	404.15
13/05/2025	16:16:43.327	2		404.15
			2	404.15
			2	404.15
13/05/2025	16:16:42.283	1		404.15
			1	404.15
			1	404.15
13/05/2025	16:16:41.096	1		404.15
			1	404.15
			1	404.15
13/05/2025	16:15:54.339	79		403.80
			79	403.80
			79	403.80
13/05/2025	16:14:50.125	3		404.50
			3	404.50
			3	404.50
13/05/2025	16:14:15.688	3		404.15
			3	404.15
			3	404.15
13/05/2025	16:14:00.389	10		404.30
			10	404.30
			10	404.30
13/05/2025	16:13:56.064	1		404.30
			1	404.30
			1	404.30
13/05/2025	16:12:42.398	1		404.05
			1	404.05
			1	404.05
13/05/2025	16:12:15.891	10		404.10
			10	404.10
			10	404.10
13/05/2025	16:11:50.621	25		403.80
			25	403.80
			25	403.80
13/05/2025	16:11:39.099	1		403.90
			1	403.90
			1	403.90
13/05/2025	16:11:37.909	2		403.70
			2	403.70
			2	403.70
13/05/2025	16:11:03.231	2		403.55
			2	403.55
			2	403.55
13/05/2025	16:10:59.763	1		403.50
			1	403.50
			1	403.50
13/05/2025	16:09:45.088	1		403.55
			1	403.55
			1	403.55
13/05/2025	16:09:09.571	28		403.60
			28	403.60
			28	403.60
13/05/2025	16:07:59.966	5		403.85
			5	403.85
			5	403.85
13/05/2025	16:07:48.850	21		403.55
			21	403.55
			21	403.55
13/05/2025	16:07:39.760	2		403.55
			2	403.55
			2	403.55
13/05/2025	16:07:22.548	20		403.50
			20	403.50
			20	403.50
13/05/2025	16:07:20.979	29		403.50
			29	403.50
			29	403.50
13/05/2025	16:06:56.780	3		403.60
			3	403.60
			3	403.60
13/05/2025	16:06:48.494	5		403.60
			5	403.60
			5	403.60
13/05/2025	16:06:32.634	4		403.60
			4	403.60
			4	403.60
13/05/2025	16:06:24.022	5		403.70
			5	403.70
			5	403.70
13/05/2025	16:06:18.361	8		403.65
			8	403.65
			8	403.65
13/05/2025	16:06:18.272	2		403.65
			2	403.65
			2	403.65
13/05/2025	16:06:12.318	2		403.65
			2	403.65
			2	403.65
13/05/2025	16:06:06.104	12		403.85
			12	403.85
			12	403.85
13/05/2025	16:05:53.999	5		403.75
			5	403.75
			5	403.75
13/05/2025	16:05:48.197	3		403.55
			3	403.55
			3	403.55
13/05/2025	16:05:30.038	6		403.65
			6	403.65
			6	403.65
13/05/2025	16:05:12.668	1		403.90
			1	403.90
			1	403.90
13/05/2025	16:05:09.988	7		403.90
			7	403.90
			7	403.90
13/05/2025	16:04:32.146	12		404.25
			12	404.25
			12	404.25
13/05/2025	16:04:19.391	1		404.05
			1	404.05
			1	404.05
13/05/2025	16:04:12.184	1		404.40
			1	404.40
			1	404.40
13/05/2025	16:03:57.814	39		404.20
			39	404.20
			39	404.20
13/05/2025	16:03:11.224	3		404.55
			3	404.55
			3	404.55
13/05/2025	16:02:44.158	13		404.80
			13	404.80
			13	404.80
13/05/2025	16:02:42.760	103		404.60
			103	404.60
			103	404.60
13/05/2025	16:02:40.600	42		404.50
			42	404.50
			42	404.50
13/05/2025	16:02:36.645	2		404.45
			2	404.45
			2	404.45
13/05/2025	16:02:36.601	16		404.55
			16	404.55
			5	404.55
			11	404.55
13/05/2025	16:02:32.249	5		404.40
			5	404.40
			5	404.40
13/05/2025	16:02:11.323	1		404.10
			1	404.10
			1	404.10
13/05/2025	16:01:04.113	250		404.00
			250	404.00
			250	404.00
13/05/2025	16:01:03.052	20		403.95
			20	403.95
			20	403.95
13/05/2025	16:00:44.947	36		403.70
			36	403.70
			36	403.70
13/05/2025	16:00:03.494	2		403.85
			2	403.85
			2	403.85
13/05/2025	16:00:00.867	1		403.85
			1	403.85
			1	403.85
13/05/2025	15:59:35.669	15		403.95
			15	403.95
			15	403.95
13/05/2025	15:59:31.064	1		403.90
			1	403.90
			1	403.90
13/05/2025	15:58:57.032	7		403.60
			7	403.60
			7	403.60
13/05/2025	15:58:41.638	12		403.45
			12	403.45
			12	403.45
13/05/2025	15:58:41.599	1		403.65
			1	403.65
			1	403.65
13/05/2025	15:58:23.633	4		403.50
			4	403.50
			4	403.50
13/05/2025	15:58:17.017	4		403.65
			4	403.65
			4	403.65
13/05/2025	15:58:01.828	20		403.75
			20	403.75
			20	403.75
13/05/2025	15:57:59.357	7		403.70
			7	403.70
			7	403.70
13/05/2025	15:56:53.782	3		403.20
			3	403.20
			3	403.20
13/05/2025	15:56:35.727	30		403.30
			30	403.30
			30	403.30
13/05/2025	15:56:00.716	3		403.50
			3	403.50
			3	403.50
13/05/2025	15:56:00.578	1		403.50
			1	403.50
			1	403.50
13/05/2025	15:55:02.621	13		403.75
			13	403.75
			13	403.75
13/05/2025	15:55:01.730	2		403.70
			2	403.70
			2	403.70
13/05/2025	15:53:18.000	40		403.45
			40	403.45
			40	403.45
13/05/2025	15:52:12.675	60		403.50
			60	403.50
			60	403.50
13/05/2025	15:52:07.154	25		403.60
			25	403.60
			25	403.60
13/05/2025	15:51:52.251	13		403.45
			13	403.45
			13	403.45
13/05/2025	15:51:12.774	1		403.25
			1	403.25
			1	403.25
13/05/2025	15:51:12.404	2		403.25
			2	403.25
			2	403.25
13/05/2025	15:51:09.595	1		403.20
			1	403.20
			1	403.20
13/05/2025	15:51:07.087	1		403.25
			1	403.25
			1	403.25
13/05/2025	15:50:45.080	37		402.95
			37	402.95
			35	402.95
			2	402.95
13/05/2025	15:50:37.961	1		402.65
			1	402.65
			1	402.65
13/05/2025	15:50:03.259	150		402.35
			150	402.35
			150	402.35
13/05/2025	15:49:24.537	5		402.30
			5	402.30
			5	402.30
13/05/2025	15:49:23.893	10		402.30
			10	402.30
			10	402.30
13/05/2025	15:48:57.580	10		402.20
			10	402.20
			10	402.20
13/05/2025	15:48:06.726	7		402.40
			7	402.40
			7	402.40
13/05/2025	15:47:52.808	19		402.50
			19	402.50
			19	402.50
13/05/2025	15:47:06.485	1		402.55
			1	402.55
			1	402.55
13/05/2025	15:47:03.362	100		402.45
			100	402.45
			100	402.45
13/05/2025	15:46:39.991	10		402.15
			10	402.15
			10	402.15
13/05/2025	15:46:38.136	5		402.45
			5	402.45
			5	402.45
13/05/2025	15:46:13.893	8		402.50
			8	402.50
			8	402.50
13/05/2025	15:45:25.320	1		402.55
			1	402.55
			1	402.55
13/05/2025	15:45:05.924	5		402.95
			5	402.95
			5	402.95
13/05/2025	15:44:20.427	25		402.70
			25	402.70
			25	402.70
13/05/2025	15:43:45.842	2		402.25
			2	402.25
			2	402.25
13/05/2025	15:42:59.742	55		402.40
			55	402.40
			55	402.40
13/05/2025	15:42:56.561	4		402.45
			4	402.45
			4	402.45
13/05/2025	15:42:35.851	55		402.65
			55	402.65
			55	402.65
13/05/2025	15:42:26.526	20		402.25
			20	402.25
			20	402.25
13/05/2025	15:42:18.243	13		402.65
			13	402.65
			13	402.65
13/05/2025	15:42:08.254	55		402.35
			55	402.35
			55	402.35
13/05/2025	15:41:56.212	9		402.75
			9	402.75
			9	402.75
13/05/2025	15:41:33.658	49		402.85
			49	402.85
			49	402.85
13/05/2025	15:41:32.371	10		402.65
			10	402.65
			10	402.65
13/05/2025	15:41:25.331	1		402.65
			1	402.65
			1	402.65
13/05/2025	15:41:08.328	49		402.55
			49	402.55
			49	402.55
13/05/2025	15:40:52.382	35		402.35
			35	402.35
			35	402.35
13/05/2025	15:40:12.241	49		402.05
			49	402.05
			49	402.05
13/05/2025	15:40:05.956	12		401.95
			12	401.95
			12	401.95
13/05/2025	15:40:04.762	4		402.00
			4	402.00
			4	402.00
13/05/2025	15:39:49.991	49		402.05
			49	402.05
			49	402.05

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

Nvidia Corp.

Bid: 116.78 / Ask: 116.84
Volume: 550 131
+5.32%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 18:39:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice