Tradegate Exchange

Microsoft Corp.

447

300

428.95

Date	Time	Volume	Order Volume	Price
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
14/07/2025	10:07:48.856	7		428.90
			7	428.90
			7	428.90
14/07/2025	10:07:37.025	1		428.75
			1	428.75
			1	428.75
14/07/2025	10:06:30.838	3		428.95
			3	428.95
			3	428.95
14/07/2025	10:04:46.968	3		429.20
			3	429.20
			3	429.20
14/07/2025	10:04:43.961	10		428.95
			10	428.95
			10	428.95
14/07/2025	10:04:18.559	6		429.25
			6	429.25
			6	429.25
14/07/2025	10:04:16.826	6		429.25
			1	429.25
			5	429.25
			6	429.25
14/07/2025	10:01:19.876	50		428.50
			50	428.50
			50	428.50
14/07/2025	10:01:01.460	5		428.70
			5	428.70
			5	428.70
14/07/2025	10:00:17.849	1		428.10
			1	428.10
			1	428.10
14/07/2025	10:00:11.593	45		428.10
			45	428.10
			45	428.10
14/07/2025	09:59:39.707	7		428.75
			7	428.75
			7	428.75
14/07/2025	09:59:34.053	5		428.35
			5	428.35
			5	428.35
14/07/2025	09:59:28.629	1		428.75
			1	428.75
			1	428.75
14/07/2025	09:58:04.336	18		428.75
			18	428.75
			18	428.75
14/07/2025	09:57:42.328	2		428.40
			2	428.40
			2	428.40
14/07/2025	09:55:55.015	7		428.45
			7	428.45
			7	428.45
14/07/2025	09:55:50.586	1		428.45
			1	428.45
			1	428.45
14/07/2025	09:55:41.378	35		428.80
			35	428.80
			35	428.80
14/07/2025	09:52:54.128	100		428.80
			10	428.80
			100	428.80
			90	428.80
14/07/2025	09:52:27.293	1		428.70
			1	428.70
			1	428.70
14/07/2025	09:52:08.917	1		428.40
			1	428.40
			1	428.40
14/07/2025	09:51:17.327	6		428.15
			6	428.15
			6	428.15
14/07/2025	09:50:19.623	25		428.35
			25	428.35
			25	428.35
14/07/2025	09:49:32.919	4		428.00
			4	428.00
			4	428.00
14/07/2025	09:47:49.967	1		428.00
			1	428.00
			1	428.00
14/07/2025	09:46:06.695	20		428.40
			20	428.40
			20	428.40
14/07/2025	09:46:04.257	1		428.00
			1	428.00
			1	428.00
14/07/2025	09:45:52.375	5		428.00
			5	428.00
			5	428.00
14/07/2025	09:45:39.720	30		428.00
			30	428.00
			30	428.00
14/07/2025	09:43:47.379	3		428.50
			3	428.50
			3	428.50
14/07/2025	09:42:31.707	55		428.00
			55	428.00
			55	428.00
14/07/2025	09:40:06.067	6		428.05
			6	428.05
			6	428.05
14/07/2025	09:39:54.753	2		428.15
			2	428.15
			2	428.15
14/07/2025	09:39:09.970	3		428.05
			3	428.05
			3	428.05
14/07/2025	09:38:48.136	117		428.15
			117	428.15
			117	428.15
14/07/2025	09:37:46.614	26		428.00
			26	428.00
			26	428.00
14/07/2025	09:36:35.826	1		428.50
			1	428.50
			1	428.50
14/07/2025	09:36:06.936	1		428.50
			1	428.50
			1	428.50
14/07/2025	09:35:11.890	1		428.30
			1	428.30
			1	428.30
14/07/2025	09:35:05.789	25		428.50
			25	428.50
			25	428.50
14/07/2025	09:34:31.154	3		428.10
			3	428.10
			3	428.10
14/07/2025	09:32:18.237	7		428.00
			7	428.00
			7	428.00
14/07/2025	09:31:40.256	99		427.95
			74	427.95
			99	427.95
			25	427.95
14/07/2025	09:30:47.341	100		428.35
			100	428.35
			100	428.35
14/07/2025	09:30:08.727	3		427.95
			3	427.95
			3	427.95
14/07/2025	09:30:01.179	1		428.25
			1	428.25
			1	428.25
14/07/2025	09:29:23.029	16		427.95
			16	427.95
			16	427.95
14/07/2025	09:28:50.637	3		428.20
			3	428.20
			3	428.20
14/07/2025	09:28:18.540	5		428.25
			5	428.25
			5	428.25
14/07/2025	09:28:15.577	11		428.25
			11	428.25
			11	428.25
14/07/2025	09:26:53.977	104		427.55
			5	427.55
			104	427.55
			13	427.55
			10	427.55
			10	427.55
			47	427.55
			7	427.55
			12	427.55
14/07/2025	09:26:47.098	92		428.00
			10	428.00
			20	428.00
			1	428.00
			23	428.00
			8	428.00
			30	428.00
			92	428.00
14/07/2025	09:26:43.372	40		428.05
			40	428.05
			40	428.05
14/07/2025	09:26:29.897	25		428.05
			25	428.05
			25	428.05
14/07/2025	09:26:19.948	103		428.05
			103	428.05
			103	428.05
14/07/2025	09:24:25.669	20		428.05
			20	428.05
			20	428.05
14/07/2025	09:23:37.962	31		428.05
			31	428.05
			31	428.05
14/07/2025	09:22:34.314	1		428.40
			1	428.40
			1	428.40
14/07/2025	09:22:11.080	20		428.05
			20	428.05
			20	428.05
14/07/2025	09:21:37.226	6		428.05
			1	428.05
			5	428.05
			6	428.05
14/07/2025	09:17:07.965	23		428.65
			23	428.65
			23	428.65
14/07/2025	09:16:43.323	6		428.65
			6	428.65
			6	428.65
14/07/2025	09:15:48.431	8		428.75
			8	428.75
			8	428.75
14/07/2025	09:14:51.118	12		428.30
			12	428.30
			12	428.30
14/07/2025	09:14:13.998	1		428.90
			1	428.90
			1	428.90
14/07/2025	09:13:24.306	25		428.75
			25	428.75
			25	428.75
14/07/2025	09:12:00.023	5		428.30
			5	428.30
			5	428.30
14/07/2025	09:11:12.772	10		428.30
			10	428.30
			10	428.30
14/07/2025	09:10:57.367	3		428.30
			3	428.30
			3	428.30
14/07/2025	09:10:39.714	10		428.80
			10	428.80
			10	428.80
14/07/2025	09:10:26.008	23		428.80
			23	428.80
			23	428.80
14/07/2025	09:09:47.904	20		428.30
			20	428.30
			20	428.30
14/07/2025	09:09:33.774	1		428.80
			1	428.80
			1	428.80
14/07/2025	09:09:28.043	10		428.30
			10	428.30
			10	428.30
14/07/2025	09:08:37.872	25		429.10
			10	429.10
			25	429.10
			15	429.10
14/07/2025	09:07:46.333	15		428.65
			15	428.65
			15	428.65
14/07/2025	09:07:02.713	39		429.20
			21	429.20
			8	429.20
			30	429.20
			1	429.20
			11	429.20
			7	429.20
14/07/2025	09:03:10.916	2		428.30
			2	428.30
			2	428.30
14/07/2025	09:01:38.902	4		429.75
			4	429.75
			4	429.75
14/07/2025	09:01:13.299	2		428.30
			2	428.30
			2	428.30
14/07/2025	09:01:09.764	3		428.30
			3	428.30
			3	428.30
14/07/2025	08:59:09.820	1		429.65
			1	429.65
			1	429.65
14/07/2025	08:57:40.868	7		428.30
			7	428.30
			7	428.30
14/07/2025	08:55:58.608	1		428.30
			1	428.30
			1	428.30
14/07/2025	08:55:05.348	88		429.00
			88	429.00
			88	429.00
14/07/2025	08:54:54.150	117		429.05
			117	429.05
			117	429.05
14/07/2025	08:54:26.014	2		429.65
			2	429.65
			2	429.65
14/07/2025	08:53:54.542	5		429.65
			5	429.65
			5	429.65
14/07/2025	08:52:55.396	16		428.30
			16	428.30
			16	428.30
14/07/2025	08:52:24.999	50		429.45
			25	429.45
			50	429.45
			25	429.45
14/07/2025	08:51:53.241	18		429.00
			18	429.00
			18	429.00
14/07/2025	08:50:27.754	20		428.30
			20	428.30
			20	428.30
14/07/2025	08:49:42.805	2		428.30
			2	428.30
			2	428.30
14/07/2025	08:48:00.324	27		428.30
			27	428.30
			27	428.30
14/07/2025	08:46:36.997	15		429.65
			15	429.65
			15	429.65
14/07/2025	08:46:13.057	7		428.30
			7	428.30
			7	428.30
14/07/2025	08:46:07.145	25		428.30
			15	428.30
			10	428.30
			25	428.30
14/07/2025	08:46:05.743	4		428.30
			4	428.30
			4	428.30
14/07/2025	08:45:57.609	10		428.30
			10	428.30
			10	428.30
14/07/2025	08:44:31.042	1		429.65
			1	429.65
			1	429.65
14/07/2025	08:43:25.079	100		429.65
			15	429.65
			85	429.65
			100	429.65
14/07/2025	08:42:57.685	33		428.30
			33	428.30
			33	428.30
14/07/2025	08:41:25.454	25		428.30
			25	428.30
			25	428.30
14/07/2025	08:41:01.808	150		428.30
			150	428.30
			150	428.30
14/07/2025	08:40:28.294	5		428.30
			5	428.30
			5	428.30
14/07/2025	08:40:15.745	2		429.60
			2	429.60
			2	429.60
14/07/2025	08:39:38.691	9		428.30
			9	428.30
			9	428.30
14/07/2025	08:38:29.000	5		428.30
			5	428.30
			5	428.30
14/07/2025	08:37:37.489	34		428.30
			6	428.30
			15	428.30
			13	428.30
			34	428.30
14/07/2025	08:37:37.418	5		428.30
			5	428.30
			5	428.30
14/07/2025	08:35:51.129	118		429.35
			103	429.35
			118	429.35
			15	429.35
14/07/2025	08:33:57.743	8		428.45
			8	428.45
			4	428.45
			4	428.45
14/07/2025	08:32:56.606	14		428.45
			14	428.45
			14	428.45
14/07/2025	08:32:35.626	20		428.45
			20	428.45
			15	428.45
			5	428.45
14/07/2025	08:31:41.179	515		429.05
			515	429.05
			515	429.05
14/07/2025	08:31:33.632	150		429.00
			150	429.00
			150	429.00
14/07/2025	08:31:33.439	150		429.00
			150	429.00
			150	429.00
14/07/2025	08:31:29.370	150		429.00
			150	429.00
			150	429.00
14/07/2025	08:31:18.688	150		429.00
			150	429.00
			150	429.00
14/07/2025	08:30:26.761	47		429.00
			47	429.00
			27	429.00
			15	429.00
			5	429.00
14/07/2025	08:30:13.696	2		428.50
			2	428.50
			2	428.50
14/07/2025	08:29:08.983	2		428.35
			2	428.35
			2	428.35
14/07/2025	08:28:12.837	5		428.35
			5	428.35
			5	428.35
14/07/2025	08:26:48.747	3		429.00
			3	429.00
			3	429.00
14/07/2025	08:26:06.082	120		428.35
			105	428.35
			120	428.35
			15	428.35
14/07/2025	08:25:44.600	200		428.70
			200	428.70
			200	428.70
14/07/2025	08:25:43.015	150		428.65
			150	428.65
			150	428.65
14/07/2025	08:23:50.454	2		428.35
			2	428.35
			2	428.35
14/07/2025	08:23:30.208	5		428.35
			5	428.35
			5	428.35
14/07/2025	08:23:22.302	30		428.35
			30	428.35
			30	428.35
14/07/2025	08:21:42.792	18		428.35
			18	428.35
			18	428.35
14/07/2025	08:19:56.730	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:19:06.869	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:18:48.746	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:17:39.802	5		428.35
			5	428.35
			5	428.35
14/07/2025	08:15:20.814	150		428.35
			150	428.35
			150	428.35
14/07/2025	08:15:00.262	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:14:43.236	5		429.00
			5	429.00
			5	429.00
14/07/2025	08:14:41.886	11		429.00
			11	429.00
			11	429.00
14/07/2025	08:14:24.693	5		429.00
			5	429.00
			5	429.00
14/07/2025	08:14:15.378	25		428.35
			25	428.35
			25	428.35
14/07/2025	08:13:21.286	11		428.35
			11	428.35
			11	428.35
14/07/2025	08:13:09.368	5		429.00
			5	429.00
			5	429.00
14/07/2025	08:11:40.705	12		428.40
			12	428.40
			12	428.40
14/07/2025	08:11:30.789	15		428.95
			15	428.95
			15	428.95
14/07/2025	08:11:17.384	5		428.35
			5	428.35
			5	428.35
14/07/2025	08:10:55.421	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:10:45.449	25		428.35
			25	428.35
			25	428.35
14/07/2025	08:10:36.388	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:10:31.072	4		429.00
			4	429.00
			4	429.00
14/07/2025	08:09:55.366	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:09:12.144	2		428.35
			2	428.35
			2	428.35
14/07/2025	08:08:06.478	5		428.35
			5	428.35
			5	428.35
14/07/2025	08:06:46.106	4		428.35
			4	428.35
			4	428.35
14/07/2025	08:06:25.277	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:06:18.367	6		429.00
			6	429.00
			6	429.00
14/07/2025	08:06:14.414	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:06:09.386	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:06:05.964	15		428.35
			6	428.35
			15	428.35
			9	428.35
14/07/2025	08:05:40.820	3		429.00
			3	429.00
			3	429.00
14/07/2025	08:05:40.013	2		428.50
			2	428.50
			2	428.50
14/07/2025	08:05:39.919	1		428.35
			1	428.35
			1	428.35
14/07/2025	08:04:21.489	66		428.85
			66	428.85
			66	428.85
14/07/2025	08:03:57.237	8		428.85
			8	428.85
			8	428.85
14/07/2025	08:03:50.056	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:03:33.139	1		428.85
			1	428.85
			1	428.85
14/07/2025	08:03:22.386	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:03:20.881	1		429.00
			1	429.00
			1	429.00
14/07/2025	08:02:53.597	5		428.85
			5	428.85
			5	428.85
14/07/2025	08:02:32.717	1		428.85
			1	428.85
			1	428.85
14/07/2025	08:02:11.741	150		428.85
			150	428.85
			150	428.85
14/07/2025	08:02:11.337	1		428.85
			1	428.85
			1	428.85
14/07/2025	08:01:40.833	4		428.85
			4	428.85
			4	428.85
14/07/2025	08:00:42.177	17		429.00
			17	429.00
			17	429.00
14/07/2025	08:00:12.789	27		428.85
			20	428.85
			7	428.85
			27	428.85
14/07/2025	08:00:08.532	1		428.85
			1	428.85
			1	428.85
14/07/2025	08:00:05.623	7		429.00
			7	429.00
			7	429.00
14/07/2025	08:00:05.005	10		429.00
			10	429.00
			10	429.00
14/07/2025	08:00:03.170	7		429.00
			7	429.00
			7	429.00
14/07/2025	07:59:18.239	5		429.00
			5	429.00
			5	429.00
14/07/2025	07:58:06.778	1		428.85
			1	428.85
			1	428.85
14/07/2025	07:57:51.841	5		429.00
			5	429.00
			5	429.00
14/07/2025	07:57:42.720	5		428.85
			5	428.85
			5	428.85
14/07/2025	07:56:51.781	5		429.00
			5	429.00
			5	429.00
14/07/2025	07:56:22.178	25		429.00
			25	429.00
			25	429.00
14/07/2025	07:56:16.105	14		428.85
			14	428.85
			14	428.85
14/07/2025	07:55:43.337	35		428.85
			35	428.85
			35	428.85
14/07/2025	07:53:41.475	11		428.85
			11	428.85
			11	428.85
14/07/2025	07:51:58.864	8		428.85
			8	428.85
			8	428.85
14/07/2025	07:51:33.053	5		429.00
			5	429.00
			5	429.00
14/07/2025	07:50:33.994	6		428.85
			6	428.85
			6	428.85
14/07/2025	07:49:24.732	4		428.85
			3	428.85
			4	428.85
			1	428.85
14/07/2025	07:49:18.623	1		429.00
			1	429.00
			1	429.00
14/07/2025	07:46:13.653	50		429.00
			50	429.00
			50	429.00
14/07/2025	07:46:04.955	150		429.00
			150	429.00
			150	429.00
14/07/2025	07:45:55.395	500		429.05
			500	429.05
			500	429.05
14/07/2025	07:44:59.119	150		429.00
			150	429.00
			150	429.00
14/07/2025	07:43:24.724	10		428.90
			10	428.90
			10	428.90
14/07/2025	07:42:49.131	1		428.90
			1	428.90
			1	428.90
14/07/2025	07:41:56.092	10		428.90
			10	428.90
			10	428.90
14/07/2025	07:40:47.051	203		429.00
			2	429.00
			190	429.00
			13	429.00
			200	429.00
			1	429.00
14/07/2025	07:36:57.825	150		429.00
			150	429.00
			150	429.00
14/07/2025	07:36:45.470	150		428.85
			150	428.85
			150	428.85
14/07/2025	07:36:33.915	28		429.00
			28	429.00
			28	429.00
14/07/2025	07:36:33.111	1		429.00
			1	429.00
			1	429.00
14/07/2025	07:36:32.672	47		428.85
			12	428.85
			47	428.85
			3	428.85
			12	428.85
			20	428.85
14/07/2025	07:36:29.234	200		429.00
			200	429.00
			200	429.00
14/07/2025	07:36:12.898	150		429.05
			150	429.05
			150	429.05
14/07/2025	07:35:12.428	2		429.05
			2	429.05
			2	429.05
14/07/2025	07:33:44.866	150		429.05
			150	429.05
			150	429.05
14/07/2025	07:31:58.672	23		429.05
			23	429.05
			23	429.05
14/07/2025	07:31:21.643	19		429.15
			1	429.15
			4	429.15
			13	429.15
			5	429.15
			15	429.15
14/07/2025	07:31:17.300	880		429.75
			3	429.75
			3	429.75
			25	429.75
			1	429.75
			412	429.75
			2	429.75
			3	429.75
			5	429.75
			25	429.75
			20	429.75
			10	429.75
			2	429.75
			1	429.75
			10	429.75
			2	429.75
			7	429.75
			3	429.75
			80	429.75
			3	429.75
			1	429.75
			2	429.75
			1	429.75
			30	429.75
			12	429.75
			5	429.75
			24	429.75
			6	429.75
			5	429.75
			8	429.75
			1	429.75
			25	429.75
			23	429.75
			1	429.75
			10	429.75
			27	429.75
			14	429.75
			7	429.75
			1	429.75
			3	429.75
			1	429.75
			5	429.75
			2	429.75
			15	429.75
			2	429.75
			1	429.75
			3	429.75
			1	429.75
			1	429.75
			7	429.75
			4	429.75
			2	429.75
			1	429.75
			5	429.75
			3	429.75
			11	429.75
			6	429.75
			45	429.75
			25	429.75
			1	429.75
			5	429.75
			10	429.75
			3	429.75
			3	429.75
			1	429.75
			11	429.75
			4	429.75
			1	429.75
			13	429.75
			1	429.75
			10	429.75
			27	429.75
			5	429.75
			8	429.75
			5	429.75
			1	429.75
			45	429.75
			2	429.75
			5	429.75
			2	429.75
			5	429.75
			7	429.75
			35	429.75
			2	429.75
			5	429.75
			6	429.75
			116	429.75
			1	429.75
			2	429.75
			20	429.75
			50	429.75
			1	429.75
			5	429.75
			6	429.75
			50	429.75
			15	429.75
			3	429.75
			2	429.75
			46	429.75
			250	429.75
			2	429.75
			5	429.75

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: 1.952 / Ask: 1.956
Volume: 6 402 263
+20.30%

Top 5 Turnover

Realtime Quotes
Last Update:
14/07/2025 @ 11:20:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice