Tradegate Exchange

Microsoft Corp.

1283

880

434.25

Date	Time	Volume	Order Volume	Price
06/11/2025	16:20:17.058	6		434.25
			6	434.25
			6	434.25
06/11/2025	16:19:34.993	2		434.35
			2	434.35
			2	434.35
06/11/2025	16:19:11.804	10		434.60
			10	434.60
			10	434.60
06/11/2025	16:18:40.519	3		434.70
			3	434.70
			3	434.70
06/11/2025	16:18:16.665	1		434.90
			1	434.90
			1	434.90
06/11/2025	16:17:24.384	23		434.80
			23	434.80
			23	434.80
06/11/2025	16:16:48.124	7		434.40
			7	434.40
			7	434.40
06/11/2025	16:16:11.993	1		434.35
			1	434.35
			1	434.35
06/11/2025	16:15:44.146	1		434.30
			1	434.30
			1	434.30
06/11/2025	16:15:19.158	5		433.70
			5	433.70
			5	433.70
06/11/2025	16:15:00.215	10		434.15
			10	434.15
			10	434.15
06/11/2025	16:14:35.462	23		434.00
			23	434.00
			23	434.00
06/11/2025	16:13:39.416	5		434.20
			5	434.20
			5	434.20
06/11/2025	16:13:13.528	35		434.55
			35	434.55
			35	434.55
06/11/2025	16:13:01.891	5		434.55
			5	434.55
			5	434.55
06/11/2025	16:12:49.365	1		434.70
			1	434.70
			1	434.70
06/11/2025	16:12:30.483	2		434.85
			2	434.85
			2	434.85
06/11/2025	16:12:15.579	1		434.65
			1	434.65
			1	434.65
06/11/2025	16:12:00.265	5		434.75
			5	434.75
			5	434.75
06/11/2025	16:11:52.996	15		434.65
			15	434.65
			15	434.65
06/11/2025	16:10:34.612	1		434.50
			1	434.50
			1	434.50
06/11/2025	16:10:30.704	250		434.60
			250	434.60
			250	434.60
06/11/2025	16:10:09.410	12		434.15
			12	434.15
			12	434.15
06/11/2025	16:10:03.227	3		434.05
			3	434.05
			3	434.05
06/11/2025	16:09:45.127	1		434.00
			1	434.00
			1	434.00
06/11/2025	16:09:25.109	2		433.85
			2	433.85
			2	433.85
06/11/2025	16:09:12.794	22		433.70
			22	433.70
			22	433.70
06/11/2025	16:09:01.587	10		433.70
			10	433.70
			10	433.70
06/11/2025	16:08:42.015	15		433.70
			15	433.70
			15	433.70
06/11/2025	16:08:24.448	200		434.15
			200	434.15
			200	434.15
06/11/2025	16:08:09.918	2		434.05
			2	434.05
			2	434.05
06/11/2025	16:07:18.380	8		433.90
			8	433.90
			8	433.90
06/11/2025	16:06:22.874	43		433.75
			43	433.75
			43	433.75
06/11/2025	16:06:07.220	1		433.65
			1	433.65
			1	433.65
06/11/2025	16:05:50.967	100		433.45
			100	433.45
			100	433.45
06/11/2025	16:05:50.326	10		433.60
			10	433.60
			10	433.60
06/11/2025	16:05:44.927	100		433.35
			100	433.35
			100	433.35
06/11/2025	16:05:44.616	50		433.55
			50	433.55
			50	433.55
06/11/2025	16:05:35.429	8		433.50
			8	433.50
			8	433.50
06/11/2025	16:05:25.432	1		433.85
			1	433.85
			1	433.85
06/11/2025	16:05:25.102	8		433.70
			8	433.70
			8	433.70
06/11/2025	16:05:15.890	114		433.60
			114	433.60
			114	433.60
06/11/2025	16:05:15.404	116		433.55
			116	433.55
			116	433.55
06/11/2025	16:04:36.916	50		433.45
			50	433.45
			50	433.45
06/11/2025	16:03:55.857	2		433.90
			2	433.90
			2	433.90
06/11/2025	16:03:40.778	5		433.55
			5	433.55
			5	433.55
06/11/2025	16:03:20.938	20		433.30
			20	433.30
			20	433.30
06/11/2025	16:03:16.751	10		433.25
			10	433.25
			10	433.25
06/11/2025	16:03:14.710	21		433.30
			11	433.30
			21	433.30
			10	433.30
06/11/2025	16:03:06.843	5		433.35
			5	433.35
			5	433.35
06/11/2025	16:02:51.969	12		433.25
			12	433.25
			12	433.25
06/11/2025	16:02:49.666	240		433.35
			240	433.35
			240	433.35
06/11/2025	16:02:30.225	1		433.30
			1	433.30
			1	433.30
06/11/2025	16:02:27.103	9		433.30
			9	433.30
			9	433.30
06/11/2025	16:02:23.141	10		433.40
			10	433.40
			10	433.40
06/11/2025	16:02:12.021	1		433.40
			1	433.40
			1	433.40
06/11/2025	16:01:50.579	20		433.30
			20	433.30
			20	433.30
06/11/2025	16:01:40.846	2		433.05
			2	433.05
			2	433.05
06/11/2025	16:01:39.154	5		433.20
			5	433.20
			5	433.20
06/11/2025	16:01:33.075	3		433.00
			3	433.00
			3	433.00
06/11/2025	16:01:24.307	5		433.25
			5	433.25
			5	433.25
06/11/2025	16:01:20.704	3		433.25
			3	433.25
			3	433.25
06/11/2025	16:01:09.328	300		433.10
			300	433.10
			300	433.10
06/11/2025	16:00:54.944	25		432.85
			25	432.85
			25	432.85
06/11/2025	16:00:39.931	10		433.10
			10	433.10
			10	433.10
06/11/2025	16:00:31.122	5		433.15
			5	433.15
			5	433.15
06/11/2025	16:00:23.568	1		433.40
			1	433.40
			1	433.40
06/11/2025	16:00:11.652	10		433.20
			10	433.20
			10	433.20
06/11/2025	16:00:01.650	1		433.40
			1	433.40
			1	433.40
06/11/2025	16:00:01.464	1		433.40
			1	433.40
			1	433.40
06/11/2025	15:59:44.249	1		433.45
			1	433.45
			1	433.45
06/11/2025	15:59:42.453	10		433.30
			10	433.30
			10	433.30
06/11/2025	15:59:14.053	20		433.25
			20	433.25
			20	433.25
06/11/2025	15:59:10.816	27		433.25
			27	433.25
			27	433.25
06/11/2025	15:58:45.898	25		433.50
			25	433.50
			25	433.50
06/11/2025	15:58:36.635	25		433.55
			25	433.55
			25	433.55
06/11/2025	15:58:18.033	10		433.80
			10	433.80
			10	433.80
06/11/2025	15:57:58.350	10		433.50
			10	433.50
			10	433.50
06/11/2025	15:57:34.732	10		433.40
			10	433.40
			10	433.40
06/11/2025	15:57:28.690	5		433.15
			5	433.15
			5	433.15
06/11/2025	15:57:09.028	12		433.30
			12	433.30
			12	433.30
06/11/2025	15:56:52.997	1		433.30
			1	433.30
			1	433.30
06/11/2025	15:56:38.401	25		433.00
			25	433.00
			25	433.00
06/11/2025	15:56:34.592	5		432.90
			5	432.90
			5	432.90
06/11/2025	15:56:32.389	10		432.85
			10	432.85
			10	432.85
06/11/2025	15:56:24.335	20		432.70
			20	432.70
			20	432.70
06/11/2025	15:56:18.230	5		432.70
			5	432.70
			5	432.70
06/11/2025	15:56:05.746	9		432.60
			3	432.60
			9	432.60
			6	432.60
06/11/2025	15:56:05.615	100		432.70
			100	432.70
			100	432.70
06/11/2025	15:56:02.084	43		432.75
			10	432.75
			7	432.75
			33	432.75
			36	432.75
06/11/2025	15:56:02.008	2		432.75
			2	432.75
			2	432.75
06/11/2025	15:55:52.229	90		432.80
			4	432.80
			4	432.80
			22	432.80
			30	432.80
			4	432.80
			26	432.80
			90	432.80
06/11/2025	15:55:52.121	115		432.80
			39	432.80
			115	432.80
			76	432.80
06/11/2025	15:55:51.907	139		433.00
			1	433.00
			139	433.00
			4	433.00
			2	433.00
			3	433.00
			120	433.00
			5	433.00
			4	433.00
06/11/2025	15:55:51.833	25		433.10
			25	433.10
			25	433.10
06/11/2025	15:55:48.663	74		433.15
			4	433.15
			74	433.15
			70	433.15
06/11/2025	15:55:40.115	10		433.30
			10	433.30
			10	433.30
06/11/2025	15:55:39.987	6		433.25
			6	433.25
			6	433.25
06/11/2025	15:55:27.379	5		433.35
			5	433.35
			5	433.35
06/11/2025	15:55:20.327	1		433.55
			1	433.55
			1	433.55
06/11/2025	15:55:16.606	6		433.35
			6	433.35
			6	433.35
06/11/2025	15:55:11.238	11		433.35
			11	433.35
			11	433.35
06/11/2025	15:54:59.633	5		433.40
			5	433.40
			5	433.40
06/11/2025	15:54:45.270	5		433.35
			5	433.35
			5	433.35
06/11/2025	15:54:45.194	2		433.35
			2	433.35
			2	433.35
06/11/2025	15:54:43.584	5		433.50
			5	433.50
			5	433.50
06/11/2025	15:54:37.951	1		433.55
			1	433.55
			1	433.55
06/11/2025	15:54:22.186	20		433.75
			20	433.75
			20	433.75
06/11/2025	15:54:05.345	131		433.55
			15	433.55
			5	433.55
			4	433.55
			30	433.55
			15	433.55
			131	433.55
			22	433.55
			5	433.55
			5	433.55
			10	433.55
			20	433.55
06/11/2025	15:54:05.154	116		433.55
			2	433.55
			116	433.55
			7	433.55
			14	433.55
			93	433.55
06/11/2025	15:54:04.971	6		434.00
			6	434.00
			6	434.00
06/11/2025	15:53:48.166	3		434.15
			3	434.15
			3	434.15
06/11/2025	15:53:18.328	10		434.05
			10	434.05
			10	434.05
06/11/2025	15:53:16.894	137		434.05
			5	434.05
			137	434.05
			40	434.05
			92	434.05
06/11/2025	15:53:16.611	116		434.05
			116	434.05
			116	434.05
06/11/2025	15:53:16.251	116		434.05
			116	434.05
			116	434.05
06/11/2025	15:53:15.206	183		434.10
			116	434.10
			67	434.10
			183	434.10
06/11/2025	15:53:12.063	500		434.10
			40	434.10
			420	434.10
			500	434.10
			40	434.10
06/11/2025	15:52:53.946	218		434.35
			218	434.35
			218	434.35
06/11/2025	15:52:52.948	10		434.50
			10	434.50
			10	434.50
06/11/2025	15:52:42.802	123		434.25
			123	434.25
			123	434.25
06/11/2025	15:52:42.744	245		434.25
			245	434.25
			235	434.25
			10	434.25
06/11/2025	15:52:36.992	1		434.40
			1	434.40
			1	434.40
06/11/2025	15:52:35.892	5		434.45
			5	434.45
			5	434.45
06/11/2025	15:52:21.896	5		434.55
			5	434.55
			5	434.55
06/11/2025	15:52:18.255	37		434.35
			37	434.35
			37	434.35
06/11/2025	15:52:18.134	1		434.35
			1	434.35
			1	434.35
06/11/2025	15:52:12.055	1		434.55
			1	434.55
			1	434.55
06/11/2025	15:51:24.117	17		434.80
			17	434.80
			17	434.80
06/11/2025	15:51:20.905	49		434.85
			49	434.85
			49	434.85
06/11/2025	15:51:02.004	3		434.75
			3	434.75
			3	434.75
06/11/2025	15:50:46.933	100		434.80
			100	434.80
			100	434.80
06/11/2025	15:50:31.534	4		434.60
			4	434.60
			4	434.60
06/11/2025	15:50:31.426	3		434.60
			3	434.60
			3	434.60
06/11/2025	15:50:31.301	18		434.75
			18	434.75
			18	434.75
06/11/2025	15:50:06.018	58		434.85
			58	434.85
			58	434.85
06/11/2025	15:50:03.176	3		434.90
			3	434.90
			3	434.90
06/11/2025	15:50:00.746	35		434.95
			35	434.95
			35	434.95
06/11/2025	15:50:00.642	1		434.95
			1	434.95
			1	434.95
06/11/2025	15:49:56.394	10		434.95
			10	434.95
			10	434.95
06/11/2025	15:49:52.515	1		435.15
			1	435.15
			1	435.15
06/11/2025	15:49:52.003	111		434.95
			35	434.95
			7	434.95
			15	434.95
			4	434.95
			111	434.95
			21	434.95
			20	434.95
			5	434.95
			4	434.95
06/11/2025	15:49:49.810	756		434.95
			500	434.95
			500	434.95
			2	434.95
			4	434.95
			8	434.95
			5	434.95
			10	434.95
			4	434.95
			2	434.95
			10	434.95
			4	434.95
			1	434.95
			25	434.95
			20	434.95
			3	434.95
			15	434.95
			1	434.95
			30	434.95
			5	434.95
			3	434.95
			1	434.95
			10	434.95
			22	434.95
			25	434.95
			7	434.95
			10	434.95
			40	434.95
			13	434.95
			8	434.95
			5	434.95
			5	434.95
			5	434.95
			1	434.95
			10	434.95
			30	434.95
			2	434.95
			10	434.95
			91	434.95
			6	434.95
			5	434.95
			5	434.95
			27	434.95
			2	434.95
			5	434.95
			5	434.95
			10	434.95
06/11/2025	15:49:49.624	6		435.00
			2	435.00
			6	435.00
			2	435.00
			2	435.00
06/11/2025	15:49:27.360	6		435.45
			6	435.45
			6	435.45
06/11/2025	15:48:44.135	1		435.40
			1	435.40
			1	435.40
06/11/2025	15:48:16.852	30		435.25
			30	435.25
			30	435.25
06/11/2025	15:46:19.101	12		435.95
			12	435.95
			12	435.95
06/11/2025	15:44:32.764	3		435.80
			3	435.80
			3	435.80
06/11/2025	15:44:30.444	1		435.90
			1	435.90
			1	435.90
06/11/2025	15:44:00.773	1		436.20
			1	436.20
			1	436.20
06/11/2025	15:43:43.009	17		436.15
			17	436.15
			17	436.15
06/11/2025	15:43:04.557	12		435.85
			12	435.85
			12	435.85
06/11/2025	15:42:18.905	30		435.65
			30	435.65
			30	435.65
06/11/2025	15:42:13.600	10		435.50
			10	435.50
			10	435.50
06/11/2025	15:41:40.975	1		435.20
			1	435.20
			1	435.20
06/11/2025	15:41:30.727	25		435.15
			25	435.15
			25	435.15
06/11/2025	15:41:30.620	108		435.15
			15	435.15
			3	435.15
			90	435.15
			108	435.15
06/11/2025	15:41:20.808	8		435.50
			8	435.50
			8	435.50
06/11/2025	15:41:09.556	75		435.40
			75	435.40
			75	435.40
06/11/2025	15:41:08.781	89		435.40
			5	435.40
			5	435.40
			62	435.40
			17	435.40
			89	435.40
06/11/2025	15:41:08.630	64		435.40
			11	435.40
			55	435.40
			45	435.40
			9	435.40
			8	435.40
06/11/2025	15:41:08.503	2		435.60
			2	435.60
			2	435.60
06/11/2025	15:41:02.755	48		435.70
			20	435.70
			48	435.70
			20	435.70
			8	435.70
06/11/2025	15:41:02.571	7		435.70
			7	435.70
			5	435.70
			2	435.70
06/11/2025	15:41:02.437	70		435.90
			70	435.90
			70	435.90
06/11/2025	15:41:01.867	40		435.95
			40	435.95
			40	435.95
06/11/2025	15:41:01.269	22		435.95
			9	435.95
			8	435.95
			5	435.95
			22	435.95
06/11/2025	15:41:01.104	113		435.95
			93	435.95
			113	435.95
			20	435.95
06/11/2025	15:41:00.827	124		436.00
			52	436.00
			2	436.00
			124	436.00
			30	436.00
			10	436.00
			10	436.00
			10	436.00
			10	436.00
06/11/2025	15:40:48.867	41		436.20
			41	436.20
			41	436.20
06/11/2025	15:40:29.399	5		436.15
			5	436.15
			5	436.15
06/11/2025	15:39:20.251	14		436.55
			14	436.55
			14	436.55
06/11/2025	15:39:16.960	5		436.40
			5	436.40
			5	436.40
06/11/2025	15:38:32.961	1		436.75
			1	436.75
			1	436.75
06/11/2025	15:36:34.681	4		436.65
			4	436.65
			4	436.65
06/11/2025	15:36:32.582	8		436.65
			8	436.65
			8	436.65
06/11/2025	15:36:13.098	4		436.55
			4	436.55
			4	436.55
06/11/2025	15:35:45.453	5		436.25
			5	436.25
			5	436.25
06/11/2025	15:35:28.275	55		436.05
			25	436.05
			55	436.05
			30	436.05
06/11/2025	15:35:28.179	15		436.05
			15	436.05
			15	436.05
06/11/2025	15:35:27.974	10		436.20
			10	436.20
			10	436.20
06/11/2025	15:34:47.367	11		436.75
			11	436.75
			11	436.75
06/11/2025	15:34:25.231	1		436.70
			1	436.70
			1	436.70
06/11/2025	15:33:58.833	22		436.60
			22	436.60
			22	436.60
06/11/2025	15:33:24.026	4		436.55
			4	436.55
			4	436.55
06/11/2025	15:33:08.585	6		436.70
			6	436.70
			6	436.70
06/11/2025	15:33:05.286	3		436.70
			3	436.70
			3	436.70
06/11/2025	15:32:40.959	35		436.30
			35	436.30
			35	436.30
06/11/2025	15:32:37.525	20		436.35
			20	436.35
			20	436.35
06/11/2025	15:32:31.451	18		436.30
			18	436.30
			18	436.30
06/11/2025	15:32:31.353	23		436.30
			15	436.30
			5	436.30
			23	436.30
			3	436.30
06/11/2025	15:31:59.781	7		437.40
			7	437.40
			7	437.40
06/11/2025	15:31:51.106	40		437.20
			40	437.20
			40	437.20
06/11/2025	15:31:48.058	1		437.35
			1	437.35
			1	437.35
06/11/2025	15:31:02.975	25		437.85
			25	437.85
			25	437.85
06/11/2025	15:30:43.795	110		437.00
			100	437.00
			110	437.00
			10	437.00
06/11/2025	15:30:25.525	109		436.50
			37	436.50
			9	436.50
			7	436.50
			109	436.50
			35	436.50
			4	436.50
			7	436.50
			10	436.50
06/11/2025	15:30:25.427	15		436.50
			15	436.50
			15	436.50
06/11/2025	15:30:25.302	1		436.95
			1	436.95
			1	436.95
06/11/2025	15:30:23.696	115		436.90
			115	436.90
			115	436.90
06/11/2025	15:30:23.221	120		436.80
			13	436.80
			4	436.80
			1	436.80
			62	436.80
			50	436.80
			1	436.80
			5	436.80
			3	436.80
			50	436.80
			51	436.80
06/11/2025	15:30:23.037	30		436.85
			3	436.85
			5	436.85
			14	436.85
			25	436.85
			9	436.85
			4	436.85
06/11/2025	15:30:22.912	3		437.20
			3	437.20
			3	437.20
06/11/2025	15:30:11.378	8		438.00
			8	438.00
			8	438.00
06/11/2025	15:30:09.032	115		437.25
			3	437.25
			4	437.25
			4	437.25
			78	437.25
			13	437.25
			13	437.25
			115	437.25
06/11/2025	15:30:08.713	115		437.25
			2	437.25
			19	437.25
			115	437.25
			30	437.25
			10	437.25
			20	437.25
			14	437.25
			20	437.25
06/11/2025	15:30:08.379	343		437.40
			1	437.40
			11	437.40
			1	437.40
			8	437.40
			2	437.40
			5	437.40
			114	437.40
			333	437.40
			9	437.40
			4	437.40
			10	437.40
			10	437.40
			100	437.40
			1	437.40
			4	437.40
			2	437.40
			10	437.40
			6	437.40
			40	437.40
			5	437.40
			3	437.40
			5	437.40
			2	437.40
06/11/2025	15:27:22.210	3		439.45
			3	439.45
			3	439.45
06/11/2025	15:24:33.204	1		438.95
			1	438.95
			1	438.95
06/11/2025	15:21:51.386	10		438.85
			10	438.85
			10	438.85
06/11/2025	15:21:36.100	1		438.80
			1	438.80
			1	438.80
06/11/2025	15:17:39.610	50		438.70
			50	438.70
			50	438.70
06/11/2025	15:17:25.180	7		438.45
			7	438.45
			7	438.45
06/11/2025	15:16:46.403	7		438.70
			7	438.70
			7	438.70
06/11/2025	15:15:36.689	2		438.95
			2	438.95
			2	438.95
06/11/2025	15:14:49.488	2		438.95
			2	438.95
			2	438.95
06/11/2025	15:14:44.375	17		439.05
			17	439.05
			17	439.05
06/11/2025	15:14:20.815	1		438.85
			1	438.85
			1	438.85
06/11/2025	15:13:53.236	1		438.75
			1	438.75
			1	438.75
06/11/2025	15:13:16.439	24		439.05
			24	439.05
			24	439.05
06/11/2025	15:09:42.525	56		438.50
			56	438.50
			56	438.50
06/11/2025	15:09:03.423	105		438.65
			105	438.65
			105	438.65
06/11/2025	15:09:03.324	300		438.65
			300	438.65
			300	438.65
06/11/2025	15:07:44.917	6		438.75
			4	438.75
			2	438.75
			6	438.75
06/11/2025	15:06:50.389	2		438.90
			2	438.90
			2	438.90
06/11/2025	15:06:49.636	63		439.10
			63	439.10
			63	439.10
06/11/2025	15:05:31.074	33		439.15
			33	439.15
			33	439.15
06/11/2025	15:04:13.913	3		439.25
			3	439.25
			3	439.25
06/11/2025	15:04:11.658	12		439.40
			12	439.40
			12	439.40
06/11/2025	15:04:01.689	5		439.40
			5	439.40
			5	439.40
06/11/2025	15:03:59.095	3		439.25
			3	439.25
			3	439.25
06/11/2025	15:02:23.308	3		439.30
			3	439.30
			3	439.30
06/11/2025	15:01:34.205	8		439.30
			8	439.30
			8	439.30
06/11/2025	14:59:33.295	3		439.20
			3	439.20
			3	439.20
06/11/2025	14:59:16.195	1		439.25
			1	439.25
			1	439.25
06/11/2025	14:59:11.157	14		439.10
			14	439.10
			14	439.10
06/11/2025	14:59:10.554	7		439.25
			7	439.25
			7	439.25
06/11/2025	14:59:05.880	5		439.25
			5	439.25
			5	439.25
06/11/2025	14:57:33.177	12		439.00
			2	439.00
			2	439.00
			4	439.00
			3	439.00
			12	439.00
			1	439.00
06/11/2025	14:56:07.936	1		439.35
			1	439.35
			1	439.35
06/11/2025	14:54:46.859	10		439.40
			10	439.40
			10	439.40
06/11/2025	14:52:19.235	4		439.15
			4	439.15
			4	439.15
06/11/2025	14:52:17.917	1		439.30
			1	439.30
			1	439.30
06/11/2025	14:51:52.327	50		439.35
			50	439.35
			50	439.35
06/11/2025	14:50:43.990	25		439.10
			25	439.10
			25	439.10
06/11/2025	14:50:15.221	1		439.25
			1	439.25
			1	439.25
06/11/2025	14:50:00.888	20		439.10
			20	439.10
			20	439.10
06/11/2025	14:46:32.763	50		439.30
			50	439.30
			50	439.30
06/11/2025	14:45:08.040	10		439.15
			10	439.15
			10	439.15
06/11/2025	14:44:10.083	11		439.35
			11	439.35
			11	439.35
06/11/2025	14:43:28.975	1		439.35
			1	439.35
			1	439.35
06/11/2025	14:43:24.359	2		439.20
			2	439.20
			2	439.20
06/11/2025	14:42:38.766	11		439.35
			11	439.35
			11	439.35
06/11/2025	14:39:41.684	10		439.40
			10	439.40
			10	439.40
06/11/2025	14:39:35.549	57		439.40
			57	439.40
			57	439.40
06/11/2025	14:39:27.592	7		439.40
			7	439.40
			7	439.40
06/11/2025	14:39:21.611	1		439.15
			1	439.15
			1	439.15
06/11/2025	14:37:47.363	1		439.30
			1	439.30
			1	439.30
06/11/2025	14:36:47.160	30		439.45
			30	439.45
			30	439.45
06/11/2025	14:35:46.262	1		439.55
			1	439.55
			1	439.55
06/11/2025	14:34:06.649	21		439.30
			21	439.30
			21	439.30
06/11/2025	14:33:48.457	5		439.65
			5	439.65
			5	439.65
06/11/2025	14:33:33.079	1		439.60
			1	439.60
			1	439.60
06/11/2025	14:33:14.162	5		439.45
			5	439.45
			5	439.45
06/11/2025	14:32:49.232	1		439.60
			1	439.60
			1	439.60
06/11/2025	14:32:02.837	3		439.35
			3	439.35
			3	439.35
06/11/2025	14:31:38.796	1		439.55
			1	439.55
			1	439.55
06/11/2025	14:30:40.968	3		439.55
			3	439.55
			3	439.55
06/11/2025	14:30:32.980	5		439.40
			5	439.40
			5	439.40
06/11/2025	14:29:55.280	45		439.55
			45	439.55
			45	439.55
06/11/2025	14:28:14.176	5		439.60
			5	439.60
			5	439.60
06/11/2025	14:25:43.488	1		439.60
			1	439.60
			1	439.60
06/11/2025	14:25:09.640	45		439.40
			45	439.40
			45	439.40
06/11/2025	14:24:51.204	11		439.55
			11	439.55
			11	439.55
06/11/2025	14:24:35.810	2		439.50
			2	439.50
			2	439.50
06/11/2025	14:24:10.940	8		439.35
			8	439.35
			8	439.35
06/11/2025	14:23:01.646	26		439.45
			26	439.45
			26	439.45

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 714.00
Ask: 1 715.00
Volume: 78 387
-0.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
06/11/2025 @ 16:21:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice