Tradegate Exchange

Microsoft Corp.

702

544

429.05

Date	Time	Volume	Order Volume	Price
14/07/2025	15:28:33.568	3		429.05
			3	429.05
			3	429.05
14/07/2025	15:26:11.703	5		429.40
			5	429.40
			5	429.40
14/07/2025	15:26:07.265	1		429.40
			1	429.40
			1	429.40
14/07/2025	15:26:00.396	117		429.40
			117	429.40
			117	429.40
14/07/2025	15:24:19.589	6		429.30
			6	429.30
			6	429.30
14/07/2025	15:23:02.611	2		429.10
			2	429.10
			2	429.10
14/07/2025	15:22:30.384	8		429.10
			8	429.10
			8	429.10
14/07/2025	15:21:11.924	2		429.05
			2	429.05
			2	429.05
14/07/2025	15:21:00.348	26		429.15
			26	429.15
			26	429.15
14/07/2025	15:19:36.124	26		429.15
			26	429.15
			26	429.15
14/07/2025	15:19:29.785	1		429.30
			1	429.30
			1	429.30
14/07/2025	15:19:13.667	300		429.20
			300	429.20
			300	429.20
14/07/2025	15:17:23.736	6		429.10
			6	429.10
			6	429.10
14/07/2025	15:16:47.249	100		429.25
			100	429.25
			100	429.25
14/07/2025	15:13:44.281	1		429.30
			1	429.30
			1	429.30
14/07/2025	15:13:23.945	1		429.15
			1	429.15
			1	429.15
14/07/2025	15:11:52.923	79		429.15
			79	429.15
			79	429.15
14/07/2025	15:11:50.660	2		429.15
			2	429.15
			2	429.15
14/07/2025	15:10:26.166	5		429.15
			5	429.15
			5	429.15
14/07/2025	15:10:14.526	2		429.15
			2	429.15
			2	429.15
14/07/2025	15:09:46.206	7		429.25
			7	429.25
			7	429.25
14/07/2025	15:08:39.669	5		429.20
			5	429.20
			5	429.20
14/07/2025	15:08:16.957	2		429.20
			2	429.20
			2	429.20
14/07/2025	15:06:52.963	4		429.20
			4	429.20
			4	429.20
14/07/2025	15:05:10.331	150		428.95
			150	428.95
			146	428.95
			4	428.95
14/07/2025	15:04:57.378	3		428.95
			3	428.95
			3	428.95
14/07/2025	15:04:35.301	11		429.00
			11	429.00
			10	429.00
			1	429.00
14/07/2025	15:03:17.143	1		429.10
			1	429.10
			1	429.10
14/07/2025	15:03:08.985	8		429.00
			8	429.00
			8	429.00
14/07/2025	15:03:00.587	16		429.00
			16	429.00
			16	429.00
14/07/2025	15:02:21.245	1		428.95
			1	428.95
			1	428.95
14/07/2025	15:01:02.204	200		429.00
			200	429.00
			200	429.00
14/07/2025	15:00:50.487	2		428.95
			2	428.95
			2	428.95
14/07/2025	14:59:32.687	2		428.95
			2	428.95
			2	428.95
14/07/2025	14:55:40.308	23		428.95
			23	428.95
			23	428.95
14/07/2025	14:54:54.125	6		429.25
			6	429.25
			6	429.25
14/07/2025	14:52:18.760	3		429.30
			3	429.30
			3	429.30
14/07/2025	14:51:00.930	30		429.30
			1	429.30
			30	429.30
			9	429.30
			13	429.30
			7	429.30
14/07/2025	14:51:00.824	1		429.30
			1	429.30
			1	429.30
14/07/2025	14:51:00.714	13		429.30
			13	429.30
			13	429.30
14/07/2025	14:51:00.607	15		429.30
			15	429.30
			15	429.30
14/07/2025	14:50:54.766	141		429.30
			141	429.30
			141	429.30
14/07/2025	14:50:53.300	1		429.05
			1	429.05
			1	429.05
14/07/2025	14:50:18.382	16		429.25
			16	429.25
			16	429.25
14/07/2025	14:50:15.029	6		429.00
			6	429.00
			6	429.00
14/07/2025	14:49:47.116	1		429.30
			1	429.30
			1	429.30
14/07/2025	14:49:39.763	3		429.00
			3	429.00
			3	429.00
14/07/2025	14:49:23.747	2		429.25
			2	429.25
			2	429.25
14/07/2025	14:47:13.953	1		429.10
			1	429.10
			1	429.10
14/07/2025	14:47:03.078	3		429.05
			3	429.05
			3	429.05
14/07/2025	14:45:35.039	10		429.25
			10	429.25
			10	429.25
14/07/2025	14:45:14.499	1		429.25
			1	429.25
			1	429.25
14/07/2025	14:44:57.828	3		429.05
			3	429.05
			3	429.05
14/07/2025	14:43:41.908	28		429.25
			28	429.25
			28	429.25
14/07/2025	14:42:42.638	4		428.95
			4	428.95
			4	428.95
14/07/2025	14:42:38.836	14		429.15
			14	429.15
			14	429.15
14/07/2025	14:42:34.126	1		428.90
			1	428.90
			1	428.90
14/07/2025	14:42:32.774	10		429.15
			10	429.15
			10	429.15
14/07/2025	14:42:32.705	1		429.15
			1	429.15
			1	429.15
14/07/2025	14:42:32.435	15		429.15
			15	429.15
			15	429.15
14/07/2025	14:42:32.264	10		429.15
			10	429.15
			10	429.15
14/07/2025	14:42:31.943	21		429.15
			21	429.15
			21	429.15
14/07/2025	14:42:25.136	1		428.95
			1	428.95
			1	428.95
14/07/2025	14:41:36.714	8		429.15
			8	429.15
			8	429.15
14/07/2025	14:41:11.509	3		429.00
			3	429.00
			3	429.00
14/07/2025	14:40:57.579	20		429.00
			20	429.00
			20	429.00
14/07/2025	14:39:50.011	5		429.20
			5	429.20
			5	429.20
14/07/2025	14:39:36.497	12		429.20
			12	429.20
			12	429.20
14/07/2025	14:38:43.917	36		429.00
			36	429.00
			36	429.00
14/07/2025	14:38:11.637	12		428.90
			12	428.90
			12	428.90
14/07/2025	14:38:03.106	1		429.05
			1	429.05
			1	429.05
14/07/2025	14:37:01.047	3		428.90
			3	428.90
			3	428.90
14/07/2025	14:36:41.246	3		428.90
			3	428.90
			3	428.90
14/07/2025	14:34:43.276	2		429.00
			2	429.00
			2	429.00
14/07/2025	14:33:49.619	3		428.95
			3	428.95
			3	428.95
14/07/2025	14:32:00.388	100		429.20
			100	429.20
			100	429.20
14/07/2025	14:30:12.989	25		429.15
			25	429.15
			25	429.15
14/07/2025	14:26:46.774	3		429.05
			3	429.05
			3	429.05
14/07/2025	14:25:50.411	5		428.95
			5	428.95
			5	428.95
14/07/2025	14:24:59.896	14		428.90
			14	428.90
			14	428.90
14/07/2025	14:23:13.350	20		428.85
			20	428.85
			20	428.85
14/07/2025	14:22:58.359	5		428.85
			5	428.85
			5	428.85
14/07/2025	14:22:41.203	50		428.85
			50	428.85
			50	428.85
14/07/2025	14:20:02.721	13		428.75
			13	428.75
			13	428.75
14/07/2025	14:18:43.729	8		428.80
			8	428.80
			8	428.80
14/07/2025	14:15:38.015	1		428.75
			1	428.75
			1	428.75
14/07/2025	14:15:23.360	2		428.65
			2	428.65
			2	428.65
14/07/2025	14:15:20.100	5		428.80
			5	428.80
			5	428.80
14/07/2025	14:15:02.834	1		428.80
			1	428.80
			1	428.80
14/07/2025	14:10:29.770	2		428.70
			2	428.70
			2	428.70
14/07/2025	14:09:09.910	80		428.50
			80	428.50
			80	428.50
14/07/2025	14:08:47.037	44		428.50
			44	428.50
			44	428.50
14/07/2025	14:08:14.225	109		428.65
			109	428.65
			109	428.65
14/07/2025	14:07:41.969	4		428.75
			4	428.75
			4	428.75
14/07/2025	14:07:29.269	30		428.50
			30	428.50
			30	428.50
14/07/2025	14:05:29.015	44		428.50
			44	428.50
			44	428.50
14/07/2025	14:05:03.962	1		428.50
			1	428.50
			1	428.50
14/07/2025	14:03:18.698	40		428.50
			40	428.50
			40	428.50
14/07/2025	14:02:22.635	8		428.80
			8	428.80
			8	428.80
14/07/2025	14:01:33.603	20		428.70
			20	428.70
			20	428.70
14/07/2025	14:00:40.500	6		428.75
			6	428.75
			6	428.75
14/07/2025	14:00:16.314	18		429.00
			18	429.00
			18	429.00
14/07/2025	14:00:02.553	22		429.15
			22	429.15
			22	429.15
14/07/2025	13:58:25.565	15		428.90
			15	428.90
			15	428.90
14/07/2025	13:56:31.357	47		428.85
			47	428.85
			47	428.85
14/07/2025	13:56:19.212	9		428.85
			9	428.85
			9	428.85
14/07/2025	13:53:26.366	4		428.85
			4	428.85
			4	428.85
14/07/2025	13:53:09.648	12		428.85
			12	428.85
			12	428.85
14/07/2025	13:53:03.415	15		429.00
			15	429.00
			15	429.00
14/07/2025	13:52:30.267	29		429.20
			29	429.20
			29	429.20
14/07/2025	13:51:09.116	111		428.90
			111	428.90
			111	428.90
14/07/2025	13:50:12.108	24		429.15
			24	429.15
			24	429.15
14/07/2025	13:50:09.732	17		428.85
			17	428.85
			17	428.85
14/07/2025	13:50:09.349	20		429.00
			7	429.00
			20	429.00
			5	429.00
			8	429.00
14/07/2025	13:50:04.202	4		428.85
			4	428.85
			4	428.85
14/07/2025	13:47:25.291	1		428.90
			1	428.90
			1	428.90
14/07/2025	13:45:36.503	1		428.90
			1	428.90
			1	428.90
14/07/2025	13:45:07.177	1		428.90
			1	428.90
			1	428.90
14/07/2025	13:44:22.362	1		428.60
			1	428.60
			1	428.60
14/07/2025	13:43:29.776	11		428.60
			11	428.60
			11	428.60
14/07/2025	13:43:29.677	5		428.60
			5	428.60
			5	428.60
14/07/2025	13:41:59.358	9		428.55
			9	428.55
			9	428.55
14/07/2025	13:41:23.934	1		428.70
			1	428.70
			1	428.70
14/07/2025	13:39:42.752	10		428.70
			10	428.70
			10	428.70
14/07/2025	13:37:59.785	1		428.45
			1	428.45
			1	428.45
14/07/2025	13:33:55.240	5		428.55
			5	428.55
			5	428.55
14/07/2025	13:31:27.698	10		428.40
			10	428.40
			10	428.40
14/07/2025	13:30:01.693	60		428.45
			60	428.45
			60	428.45
14/07/2025	13:28:58.765	2		428.35
			2	428.35
			2	428.35
14/07/2025	13:26:34.316	1		428.50
			1	428.50
			1	428.50
14/07/2025	13:25:43.781	25		428.50
			25	428.50
			25	428.50
14/07/2025	13:24:48.554	2		428.40
			2	428.40
			2	428.40
14/07/2025	13:23:45.873	1		428.55
			1	428.55
			1	428.55
14/07/2025	13:23:15.369	1		428.65
			1	428.65
			1	428.65
14/07/2025	13:22:39.001	1		428.45
			1	428.45
			1	428.45
14/07/2025	13:22:09.104	15		428.45
			15	428.45
			15	428.45
14/07/2025	13:19:36.666	8		428.45
			8	428.45
			8	428.45
14/07/2025	13:17:53.732	300		428.70
			300	428.70
			300	428.70
14/07/2025	13:13:50.982	25		428.85
			25	428.85
			25	428.85
14/07/2025	13:12:16.547	3		428.65
			3	428.65
			3	428.65
14/07/2025	13:12:10.333	7		428.65
			7	428.65
			7	428.65
14/07/2025	13:11:11.792	25		428.65
			25	428.65
			25	428.65
14/07/2025	13:11:08.905	43		428.65
			43	428.65
			43	428.65
14/07/2025	13:10:20.069	6		428.65
			6	428.65
			6	428.65
14/07/2025	13:09:09.617	3		428.45
			3	428.45
			3	428.45
14/07/2025	13:08:42.046	143		428.65
			143	428.65
			143	428.65
14/07/2025	13:04:13.282	1		428.75
			1	428.75
			1	428.75
14/07/2025	13:02:05.023	12		428.95
			12	428.95
			12	428.95
14/07/2025	13:01:40.956	23		428.95
			23	428.95
			3	428.95
			20	428.95
14/07/2025	13:00:18.186	1		428.65
			1	428.65
			1	428.65
14/07/2025	12:58:51.477	3		428.95
			3	428.95
			3	428.95
14/07/2025	12:58:14.980	1		428.95
			1	428.95
			1	428.95
14/07/2025	12:57:32.600	4		428.75
			4	428.75
			4	428.75
14/07/2025	12:55:25.457	1		428.70
			1	428.70
			1	428.70
14/07/2025	12:51:51.466	10		428.65
			10	428.65
			10	428.65
14/07/2025	12:50:46.666	2		428.65
			2	428.65
			2	428.65
14/07/2025	12:50:06.764	5		428.55
			5	428.55
			5	428.55
14/07/2025	12:49:58.331	12		428.45
			12	428.45
			12	428.45
14/07/2025	12:46:42.483	8		428.45
			8	428.45
			8	428.45
14/07/2025	12:44:19.242	5		428.65
			5	428.65
			5	428.65
14/07/2025	12:43:53.359	5		428.45
			5	428.45
			5	428.45
14/07/2025	12:43:08.193	1		428.45
			1	428.45
			1	428.45
14/07/2025	12:41:37.026	1		428.65
			1	428.65
			1	428.65
14/07/2025	12:40:59.853	1		428.65
			1	428.65
			1	428.65
14/07/2025	12:39:54.360	5		428.40
			5	428.40
			5	428.40
14/07/2025	12:39:48.263	1		428.40
			1	428.40
			1	428.40
14/07/2025	12:38:44.066	45		428.35
			45	428.35
			45	428.35
14/07/2025	12:38:26.090	10		428.50
			10	428.50
			10	428.50
14/07/2025	12:35:05.682	2		428.30
			2	428.30
			2	428.30
14/07/2025	12:32:47.019	60		428.45
			60	428.45
			60	428.45
14/07/2025	12:30:58.171	4		428.15
			4	428.15
			4	428.15
14/07/2025	12:26:11.642	5		428.20
			5	428.20
			5	428.20
14/07/2025	12:25:11.739	44		428.45
			44	428.45
			44	428.45
14/07/2025	12:25:04.796	6		428.45
			6	428.45
			6	428.45
14/07/2025	12:24:29.722	20		428.45
			20	428.45
			20	428.45
14/07/2025	12:24:28.296	3		428.15
			3	428.15
			3	428.15
14/07/2025	12:23:19.789	3		428.10
			3	428.10
			3	428.10
14/07/2025	12:23:13.505	2		428.10
			2	428.10
			2	428.10
14/07/2025	12:23:08.521	1		428.35
			1	428.35
			1	428.35
14/07/2025	12:21:51.178	5		428.45
			5	428.45
			5	428.45
14/07/2025	12:18:50.698	1		428.55
			1	428.55
			1	428.55
14/07/2025	12:16:24.870	1		428.55
			1	428.55
			1	428.55
14/07/2025	12:12:51.012	10		428.05
			10	428.05
			10	428.05
14/07/2025	12:11:02.488	3		428.05
			3	428.05
			3	428.05
14/07/2025	12:10:23.839	52		428.45
			52	428.45
			52	428.45
14/07/2025	12:08:31.419	5		428.10
			5	428.10
			5	428.10
14/07/2025	12:08:27.248	8		428.05
			8	428.05
			8	428.05
14/07/2025	12:08:00.276	1		428.10
			1	428.10
			1	428.10
14/07/2025	12:07:35.367	11		428.25
			11	428.25
			11	428.25
14/07/2025	12:06:00.092	15		428.10
			15	428.10
			15	428.10
14/07/2025	12:05:02.033	300		428.20
			300	428.20
			300	428.20
14/07/2025	12:03:38.882	13		428.35
			13	428.35
			13	428.35
14/07/2025	12:03:04.070	1		428.45
			1	428.45
			1	428.45
14/07/2025	12:02:37.632	10		428.35
			10	428.35
			10	428.35
14/07/2025	12:02:13.751	1		428.30
			1	428.30
			1	428.30
14/07/2025	12:01:57.388	35		428.50
			35	428.50
			35	428.50
14/07/2025	12:01:46.511	1		428.60
			1	428.60
			1	428.60
14/07/2025	12:01:05.949	3		428.50
			3	428.50
			3	428.50
14/07/2025	12:00:14.179	1		428.65
			1	428.65
			1	428.65
14/07/2025	11:56:33.563	4		428.80
			4	428.80
			4	428.80
14/07/2025	11:54:08.666	3		428.70
			3	428.70
			3	428.70
14/07/2025	11:53:49.142	3		428.90
			3	428.90
			3	428.90
14/07/2025	11:53:31.839	1		428.85
			1	428.85
			1	428.85
14/07/2025	11:53:13.733	1		428.70
			1	428.70
			1	428.70
14/07/2025	11:53:00.255	5		428.70
			5	428.70
			5	428.70
14/07/2025	11:51:59.163	242		428.75
			242	428.75
			242	428.75
14/07/2025	11:51:54.783	3		428.90
			3	428.90
			3	428.90
14/07/2025	11:51:53.975	5		428.75
			5	428.75
			5	428.75
14/07/2025	11:51:44.351	3		428.65
			3	428.65
			3	428.65
14/07/2025	11:51:40.100	3		428.70
			3	428.70
			3	428.70
14/07/2025	11:50:09.677	300		428.75
			300	428.75
			300	428.75
14/07/2025	11:50:05.967	100		428.70
			100	428.70
			100	428.70
14/07/2025	11:49:18.610	1		428.90
			1	428.90
			1	428.90
14/07/2025	11:49:08.919	100		428.75
			100	428.75
			100	428.75
14/07/2025	11:49:03.811	1		428.90
			1	428.90
			1	428.90
14/07/2025	11:46:44.685	300		428.80
			300	428.80
			300	428.80
14/07/2025	11:46:43.782	4		428.85
			4	428.85
			4	428.85
14/07/2025	11:45:13.050	5		428.70
			5	428.70
			5	428.70
14/07/2025	11:44:24.747	1		428.95
			1	428.95
			1	428.95
14/07/2025	11:42:21.309	2		428.75
			2	428.75
			2	428.75
14/07/2025	11:41:49.490	24		428.75
			24	428.75
			24	428.75
14/07/2025	11:41:25.936	9		428.75
			9	428.75
			9	428.75
14/07/2025	11:40:37.997	39		428.95
			39	428.95
			39	428.95
14/07/2025	11:39:50.299	5		428.85
			5	428.85
			5	428.85
14/07/2025	11:39:29.900	13		428.85
			13	428.85
			13	428.85
14/07/2025	11:37:58.067	5		428.85
			5	428.85
			5	428.85
14/07/2025	11:37:53.944	10		428.85
			10	428.85
			10	428.85
14/07/2025	11:37:30.783	3		428.70
			3	428.70
			3	428.70
14/07/2025	11:34:16.758	10		428.85
			10	428.85
			10	428.85
14/07/2025	11:33:22.339	23		428.95
			23	428.95
			23	428.95
14/07/2025	11:33:18.485	4		428.80
			4	428.80
			4	428.80
14/07/2025	11:32:43.495	4		428.95
			4	428.95
			4	428.95
14/07/2025	11:28:42.526	5		428.90
			5	428.90
			5	428.90
14/07/2025	11:28:13.798	16		428.90
			16	428.90
			16	428.90
14/07/2025	11:27:36.602	5		428.85
			5	428.85
			5	428.85
14/07/2025	11:26:29.528	9		428.85
			9	428.85
			9	428.85
14/07/2025	11:25:37.208	23		429.05
			23	429.05
			23	429.05
14/07/2025	11:25:28.016	6		428.85
			6	428.85
			6	428.85
14/07/2025	11:25:17.938	2		429.10
			2	429.10
			2	429.10
14/07/2025	11:25:13.274	4		428.80
			4	428.80
			4	428.80
14/07/2025	11:25:11.068	4		429.10
			4	429.10
			4	429.10
14/07/2025	11:23:15.939	1		429.20
			1	429.20
			1	429.20
14/07/2025	11:21:32.761	5		428.95
			5	428.95
			5	428.95
14/07/2025	11:20:49.231	5		428.95
			5	428.95
			5	428.95
14/07/2025	11:20:00.922	3		428.95
			3	428.95
			3	428.95
14/07/2025	11:19:17.194	7		428.95
			7	428.95
			7	428.95
14/07/2025	11:19:06.908	8		428.95
			8	428.95
			8	428.95
14/07/2025	11:18:09.470	10		429.20
			10	429.20
			10	429.20
14/07/2025	11:17:54.143	6		429.00
			6	429.00
			6	429.00
14/07/2025	11:14:56.683	40		428.90
			29	428.90
			11	428.90
			40	428.90
14/07/2025	11:14:06.843	2		429.05
			2	429.05
			2	429.05
14/07/2025	11:13:25.558	50		429.10
			50	429.10
			50	429.10
14/07/2025	11:12:28.846	3		429.10
			3	429.10
			3	429.10
14/07/2025	11:10:56.224	2		429.10
			2	429.10
			2	429.10
14/07/2025	11:10:16.301	2		429.30
			2	429.30
			2	429.30
14/07/2025	11:09:55.627	1		429.30
			1	429.30
			1	429.30
14/07/2025	11:08:32.257	3		429.15
			3	429.15
			3	429.15
14/07/2025	11:07:46.727	2		429.15
			2	429.15
			2	429.15
14/07/2025	11:06:28.201	1		429.30
			1	429.30
			1	429.30
14/07/2025	11:05:18.780	3		429.30
			3	429.30
			3	429.30
14/07/2025	11:05:14.856	1		429.25
			1	429.25
			1	429.25
14/07/2025	11:04:27.236	5		429.25
			5	429.25
			5	429.25
14/07/2025	11:03:45.036	50		429.30
			50	429.30
			50	429.30
14/07/2025	11:03:44.931	117		429.35
			117	429.35
			117	429.35
14/07/2025	11:02:50.111	40		429.45
			40	429.45
			40	429.45
14/07/2025	11:02:15.292	13		429.35
			13	429.35
			13	429.35
14/07/2025	11:01:49.603	5		429.45
			5	429.45
			5	429.45
14/07/2025	11:00:33.147	5		429.35
			5	429.35
			5	429.35
14/07/2025	11:00:15.175	3		429.35
			3	429.35
			3	429.35
14/07/2025	11:00:04.946	50		429.35
			2	429.35
			48	429.35
			50	429.35
14/07/2025	10:59:07.556	11		429.50
			11	429.50
			11	429.50
14/07/2025	10:57:50.639	12		429.40
			12	429.40
			12	429.40
14/07/2025	10:56:36.402	5		429.35
			5	429.35
			5	429.35
14/07/2025	10:55:56.831	6		429.25
			6	429.25
			6	429.25
14/07/2025	10:55:53.553	44		429.25
			44	429.25
			44	429.25
14/07/2025	10:54:51.000	5		429.20
			5	429.20
			5	429.20
14/07/2025	10:53:37.218	10		428.95
			10	428.95
			10	428.95
14/07/2025	10:53:24.377	5		428.95
			5	428.95
			5	428.95
14/07/2025	10:53:16.037	20		429.10
			20	429.10
			20	429.10
14/07/2025	10:52:36.977	4		428.90
			4	428.90
			4	428.90
14/07/2025	10:52:24.429	9		429.10
			9	429.10
			9	429.10
14/07/2025	10:50:42.885	3		429.10
			3	429.10
			3	429.10
14/07/2025	10:50:30.894	10		429.10
			10	429.10
			10	429.10
14/07/2025	10:50:15.975	4		429.10
			4	429.10
			4	429.10
14/07/2025	10:49:49.988	15		428.90
			15	428.90
			15	428.90
14/07/2025	10:49:47.310	2		428.95
			2	428.95
			2	428.95
14/07/2025	10:49:20.914	65		429.10
			65	429.10
			65	429.10
14/07/2025	10:47:04.363	2		428.95
			2	428.95
			2	428.95
14/07/2025	10:46:56.761	5		429.20
			5	429.20
			5	429.20
14/07/2025	10:45:56.957	5		429.00
			5	429.00
			5	429.00
14/07/2025	10:44:54.202	1		428.95
			1	428.95
			1	428.95
14/07/2025	10:43:16.708	6		429.00
			6	429.00
			6	429.00
14/07/2025	10:42:13.732	10		429.00
			10	429.00
			10	429.00
14/07/2025	10:42:10.315	5		429.10
			5	429.10
			5	429.10
14/07/2025	10:42:03.869	7		429.10
			7	429.10
			7	429.10
14/07/2025	10:40:06.103	10		428.85
			10	428.85
			10	428.85
14/07/2025	10:38:54.348	10		428.90
			10	428.90
			10	428.90
14/07/2025	10:38:27.110	12		429.05
			12	429.05
			12	429.05
14/07/2025	10:38:00.838	10		428.85
			10	428.85
			10	428.85
14/07/2025	10:37:44.343	4		428.85
			4	428.85
			4	428.85
14/07/2025	10:37:26.625	70		428.85
			70	428.85
			70	428.85
14/07/2025	10:37:23.182	36		428.85
			36	428.85
			36	428.85
14/07/2025	10:37:21.733	10		428.85
			10	428.85
			10	428.85
14/07/2025	10:37:15.232	1		428.85
			1	428.85
			1	428.85
14/07/2025	10:36:52.303	200		428.80
			200	428.80
			200	428.80
14/07/2025	10:35:24.603	23		428.80
			23	428.80
			23	428.80
14/07/2025	10:34:55.793	50		428.70
			50	428.70
			50	428.70
14/07/2025	10:32:15.723	35		428.65
			35	428.65
			35	428.65
14/07/2025	10:31:55.954	3		428.80
			3	428.80
			3	428.80
14/07/2025	10:31:46.076	36		428.55
			36	428.55
			36	428.55
14/07/2025	10:30:05.501	1		428.80
			1	428.80
			1	428.80
14/07/2025	10:29:32.455	6		428.60
			6	428.60
			6	428.60
14/07/2025	10:29:07.756	1		428.60
			1	428.60
			1	428.60
14/07/2025	10:27:42.032	5		428.65
			5	428.65
			5	428.65
14/07/2025	10:27:22.047	5		428.85
			5	428.85
			5	428.85
14/07/2025	10:26:25.488	37		428.65
			37	428.65
			37	428.65
14/07/2025	10:24:48.417	22		428.60
			22	428.60
			22	428.60
14/07/2025	10:22:15.865	80		429.00
			80	429.00
			80	429.00
14/07/2025	10:19:33.381	10		428.75
			10	428.75
			10	428.75
14/07/2025	10:18:09.998	5		428.80
			5	428.80
			5	428.80
14/07/2025	10:16:42.983	50		429.00
			50	429.00
			50	429.00
14/07/2025	10:15:32.619	10		428.85
			10	428.85
			10	428.85
14/07/2025	10:14:59.833	1		429.05
			1	429.05
			1	429.05
14/07/2025	10:14:57.739	8		428.80
			8	428.80
			8	428.80
14/07/2025	10:14:08.569	48		429.05
			48	429.05
			48	429.05
14/07/2025	10:13:34.148	3		429.10
			3	429.10
			3	429.10
14/07/2025	10:11:29.255	10		428.80
			10	428.80
			10	428.80
14/07/2025	10:10:37.068	4		428.70
			4	428.70
			4	428.70
14/07/2025	10:09:54.379	23		428.90
			23	428.90
			23	428.90
14/07/2025	10:09:27.131	3		428.75
			3	428.75
			3	428.75

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

DroneShield Limited Bid: 1.904 / Ask: 1.916
Volume: 13 521 865
+17.10%

Top 5 Turnover

Realtime Quotes
Last Update:
14/07/2025 @ 15:29:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice