Tradegate Exchange

Microsoft Corp.

789

716

434.75

Date	Time	Volume	Order Volume	Price
24/07/2025	21:59:20.037	60		434.75
			60	434.75
			60	434.75
24/07/2025	21:58:37.315	3		434.95
			3	434.95
			3	434.95
24/07/2025	21:57:54.839	3		434.85
			3	434.85
			3	434.85
24/07/2025	21:56:31.403	5		434.65
			5	434.65
			5	434.65
24/07/2025	21:56:14.927	60		434.50
			60	434.50
			60	434.50
24/07/2025	21:55:20.669	1		434.50
			1	434.50
			1	434.50
24/07/2025	21:54:02.585	8		435.20
			8	435.20
			8	435.20
24/07/2025	21:52:45.369	10		434.90
			10	434.90
			10	434.90
24/07/2025	21:52:12.317	10		434.90
			10	434.90
			10	434.90
24/07/2025	21:52:10.803	11		435.05
			11	435.05
			11	435.05
24/07/2025	21:51:16.325	3		434.85
			3	434.85
			3	434.85
24/07/2025	21:49:42.144	1		435.00
			1	435.00
			1	435.00
24/07/2025	21:48:09.825	29		434.90
			29	434.90
			29	434.90
24/07/2025	21:45:19.361	1		434.90
			1	434.90
			1	434.90
24/07/2025	21:43:29.432	12		435.00
			12	435.00
			12	435.00
24/07/2025	21:39:34.753	6		434.85
			6	434.85
			6	434.85
24/07/2025	21:39:34.284	2		434.90
			2	434.90
			2	434.90
24/07/2025	21:39:29.961	3		435.05
			3	435.05
			3	435.05
24/07/2025	21:39:23.008	10		435.05
			10	435.05
			10	435.05
24/07/2025	21:38:08.356	15		435.05
			15	435.05
			15	435.05
24/07/2025	21:37:53.695	1		435.00
			1	435.00
			1	435.00
24/07/2025	21:37:30.059	4		434.90
			4	434.90
			4	434.90
24/07/2025	21:35:44.950	2		434.75
			2	434.75
			2	434.75
24/07/2025	21:35:35.194	6		434.90
			6	434.90
			6	434.90
24/07/2025	21:32:48.555	22		434.70
			22	434.70
			22	434.70
24/07/2025	21:32:23.454	30		434.70
			30	434.70
			30	434.70
24/07/2025	21:31:30.440	10		435.00
			10	435.00
			10	435.00
24/07/2025	21:30:19.572	2		434.70
			2	434.70
			2	434.70
24/07/2025	21:28:29.047	5		434.60
			5	434.60
			5	434.60
24/07/2025	21:28:12.772	5		434.70
			5	434.70
			5	434.70
24/07/2025	21:21:17.214	25		435.00
			25	435.00
			25	435.00
24/07/2025	21:15:55.440	14		434.85
			14	434.85
			14	434.85
24/07/2025	21:15:33.658	2		434.95
			2	434.95
			2	434.95
24/07/2025	21:09:40.886	5		435.05
			5	435.05
			5	435.05
24/07/2025	21:04:51.007	5		434.90
			5	434.90
			5	434.90
24/07/2025	21:04:42.621	5		435.00
			5	435.00
			5	435.00
24/07/2025	21:00:01.047	1		435.20
			1	435.20
			1	435.20
24/07/2025	20:59:36.695	1		435.25
			1	435.25
			1	435.25
24/07/2025	20:55:36.749	4		435.10
			4	435.10
			4	435.10
24/07/2025	20:54:56.707	5		435.10
			5	435.10
			5	435.10
24/07/2025	20:53:10.450	1		435.05
			1	435.05
			1	435.05
24/07/2025	20:50:54.036	1		434.80
			1	434.80
			1	434.80
24/07/2025	20:46:10.797	2		435.45
			2	435.45
			2	435.45
24/07/2025	20:45:54.996	457		435.50
			457	435.50
			457	435.50
24/07/2025	20:45:51.294	500		435.50
			500	435.50
			500	435.50
24/07/2025	20:45:43.201	13		435.50
			13	435.50
			13	435.50
24/07/2025	20:44:27.962	20		435.55
			20	435.55
			20	435.55
24/07/2025	20:42:30.612	30		435.50
			30	435.50
			30	435.50
24/07/2025	20:41:24.234	3		435.65
			3	435.65
			3	435.65
24/07/2025	20:37:27.999	8		435.65
			8	435.65
			8	435.65
24/07/2025	20:31:18.207	25		435.70
			25	435.70
			25	435.70
24/07/2025	20:30:08.846	7		435.60
			7	435.60
			7	435.60
24/07/2025	20:30:01.304	1		435.75
			1	435.75
			1	435.75
24/07/2025	20:30:00.799	1		435.75
			1	435.75
			1	435.75
24/07/2025	20:27:17.148	5		435.65
			5	435.65
			5	435.65
24/07/2025	20:25:42.295	1		435.90
			1	435.90
			1	435.90
24/07/2025	20:23:39.048	5		435.65
			5	435.65
			5	435.65
24/07/2025	20:23:26.419	2		435.85
			2	435.85
			2	435.85
24/07/2025	20:23:25.337	2		435.85
			2	435.85
			2	435.85
24/07/2025	20:22:44.852	50		435.70
			50	435.70
			50	435.70
24/07/2025	20:21:38.205	2		435.95
			2	435.95
			2	435.95
24/07/2025	20:19:16.713	3		435.70
			3	435.70
			3	435.70
24/07/2025	20:18:49.940	2		435.75
			2	435.75
			2	435.75
24/07/2025	20:16:50.872	2		435.60
			2	435.60
			2	435.60
24/07/2025	20:14:32.104	14		436.00
			14	436.00
			14	436.00
24/07/2025	20:14:30.856	2		435.80
			2	435.80
			2	435.80
24/07/2025	20:09:35.066	8		435.40
			8	435.40
			8	435.40
24/07/2025	20:04:41.489	6		435.35
			6	435.35
			6	435.35
24/07/2025	20:04:35.671	4		435.35
			4	435.35
			4	435.35
24/07/2025	20:03:47.184	15		435.35
			15	435.35
			15	435.35
24/07/2025	20:03:08.586	74		435.05
			74	435.05
			74	435.05
24/07/2025	20:00:40.889	1		435.10
			1	435.10
			1	435.10
24/07/2025	19:56:55.420	3		435.00
			3	435.00
			3	435.00
24/07/2025	19:56:43.129	21		434.80
			21	434.80
			21	434.80
24/07/2025	19:51:21.869	3		434.90
			3	434.90
			3	434.90
24/07/2025	19:46:22.832	2		435.00
			2	435.00
			2	435.00
24/07/2025	19:46:02.172	40		434.85
			40	434.85
			40	434.85
24/07/2025	19:43:53.566	3		435.00
			3	435.00
			3	435.00
24/07/2025	19:43:02.667	4		434.95
			4	434.95
			4	434.95
24/07/2025	19:42:52.869	5		434.95
			5	434.95
			5	434.95
24/07/2025	19:40:23.302	7		435.50
			7	435.50
			7	435.50
24/07/2025	19:36:02.552	30		435.50
			30	435.50
			30	435.50
24/07/2025	19:36:00.893	12		435.70
			12	435.70
			12	435.70
24/07/2025	19:35:43.152	23		435.55
			23	435.55
			23	435.55
24/07/2025	19:32:11.918	1		435.50
			1	435.50
			1	435.50
24/07/2025	19:31:57.015	114		435.50
			114	435.50
			114	435.50
24/07/2025	19:31:56.514	15		435.75
			15	435.75
			15	435.75
24/07/2025	19:30:38.982	3		435.65
			3	435.65
			3	435.65
24/07/2025	19:28:01.494	25		435.85
			25	435.85
			25	435.85
24/07/2025	19:27:18.810	27		436.00
			7	436.00
			27	436.00
			20	436.00
24/07/2025	19:24:50.241	5		435.90
			5	435.90
			5	435.90
24/07/2025	19:24:40.148	1		435.95
			1	435.95
			1	435.95
24/07/2025	19:24:17.795	20		435.90
			20	435.90
			20	435.90
24/07/2025	19:20:16.148	4		435.60
			4	435.60
			4	435.60
24/07/2025	19:16:10.388	30		435.70
			30	435.70
			30	435.70
24/07/2025	19:15:20.275	30		435.50
			30	435.50
			30	435.50
24/07/2025	19:12:41.277	7		435.50
			7	435.50
			7	435.50
24/07/2025	19:12:23.328	4		435.35
			4	435.35
			4	435.35
24/07/2025	19:11:58.001	1		435.60
			1	435.60
			1	435.60
24/07/2025	19:10:40.531	6		435.40
			6	435.40
			6	435.40
24/07/2025	19:08:08.019	1		435.45
			1	435.45
			1	435.45
24/07/2025	19:08:03.457	2		435.50
			2	435.50
			2	435.50
24/07/2025	19:04:05.621	1		435.20
			1	435.20
			1	435.20
24/07/2025	19:03:51.509	10		435.25
			10	435.25
			10	435.25
24/07/2025	19:03:44.326	40		435.35
			40	435.35
			40	435.35
24/07/2025	18:59:19.876	25		435.75
			25	435.75
			25	435.75
24/07/2025	18:57:12.254	1		435.85
			1	435.85
			1	435.85
24/07/2025	18:56:39.034	1		435.65
			1	435.65
			1	435.65
24/07/2025	18:54:57.774	3		435.65
			3	435.65
			3	435.65
24/07/2025	18:53:16.730	3		435.35
			3	435.35
			3	435.35
24/07/2025	18:53:03.014	12		435.40
			12	435.40
			12	435.40
24/07/2025	18:52:50.586	15		435.40
			15	435.40
			15	435.40
24/07/2025	18:52:46.541	1		435.60
			1	435.60
			1	435.60
24/07/2025	18:51:24.312	50		435.35
			50	435.35
			50	435.35
24/07/2025	18:48:37.330	2		435.15
			2	435.15
			2	435.15
24/07/2025	18:46:47.569	68		435.30
			68	435.30
			68	435.30
24/07/2025	18:46:05.508	3		435.15
			3	435.15
			3	435.15
24/07/2025	18:46:02.132	114		435.20
			114	435.20
			114	435.20
24/07/2025	18:44:39.606	1		435.25
			1	435.25
			1	435.25
24/07/2025	18:43:56.849	1		435.20
			1	435.20
			1	435.20
24/07/2025	18:40:27.038	7		435.30
			7	435.30
			7	435.30
24/07/2025	18:39:45.973	8		435.55
			2	435.55
			8	435.55
			6	435.55
24/07/2025	18:38:54.416	5		435.30
			5	435.30
			5	435.30
24/07/2025	18:37:13.003	4		435.30
			4	435.30
			4	435.30
24/07/2025	18:33:58.575	3		435.25
			3	435.25
			3	435.25
24/07/2025	18:30:12.377	7		435.25
			7	435.25
			7	435.25
24/07/2025	18:29:13.867	500		435.00
			500	435.00
			500	435.00
24/07/2025	18:29:09.476	500		435.05
			500	435.05
			500	435.05
24/07/2025	18:28:45.410	10		435.20
			10	435.20
			10	435.20
24/07/2025	18:26:23.788	9		435.30
			9	435.30
			9	435.30
24/07/2025	18:25:17.111	20		435.10
			20	435.10
			20	435.10
24/07/2025	18:24:12.712	1		435.05
			1	435.05
			1	435.05
24/07/2025	18:23:15.937	1		435.05
			1	435.05
			1	435.05
24/07/2025	18:23:13.100	6		435.05
			6	435.05
			6	435.05
24/07/2025	18:22:29.574	71		435.00
			71	435.00
			71	435.00
24/07/2025	18:20:56.131	38		435.00
			3	435.00
			10	435.00
			25	435.00
			38	435.00
24/07/2025	18:20:52.407	501		435.00
			1	435.00
			1	435.00
			500	435.00
			500	435.00
24/07/2025	18:18:08.745	500		434.70
			500	434.70
			500	434.70
24/07/2025	18:17:39.165	10		434.65
			10	434.65
			10	434.65
24/07/2025	18:16:42.825	35		434.85
			35	434.85
			35	434.85
24/07/2025	18:13:53.225	1		434.85
			1	434.85
			1	434.85
24/07/2025	18:13:09.560	15		434.55
			15	434.55
			15	434.55
24/07/2025	18:11:24.329	25		434.30
			25	434.30
			25	434.30
24/07/2025	18:08:52.964	3		434.60
			3	434.60
			3	434.60
24/07/2025	18:07:35.529	235		434.75
			235	434.75
			235	434.75
24/07/2025	18:05:41.916	17		434.25
			17	434.25
			17	434.25
24/07/2025	18:04:53.836	23		434.35
			23	434.35
			23	434.35
24/07/2025	18:04:17.784	10		434.55
			10	434.55
			10	434.55
24/07/2025	18:04:13.523	93		434.50
			93	434.50
			93	434.50
24/07/2025	18:02:35.669	18		434.65
			18	434.65
			18	434.65
24/07/2025	17:59:38.995	10		435.10
			10	435.10
			10	435.10
24/07/2025	17:59:11.607	5		435.20
			5	435.20
			5	435.20
24/07/2025	17:56:59.981	6		435.35
			6	435.35
			6	435.35
24/07/2025	17:56:08.995	1		435.10
			1	435.10
			1	435.10
24/07/2025	17:55:51.996	4		435.35
			4	435.35
			4	435.35
24/07/2025	17:51:24.134	1		435.15
			1	435.15
			1	435.15
24/07/2025	17:50:30.242	2		435.10
			2	435.10
			2	435.10
24/07/2025	17:50:10.703	2		435.05
			2	435.05
			2	435.05
24/07/2025	17:50:07.680	5		435.05
			5	435.05
			5	435.05
24/07/2025	17:49:51.654	22		435.30
			22	435.30
			22	435.30
24/07/2025	17:47:22.305	10		434.70
			10	434.70
			10	434.70
24/07/2025	17:46:40.014	1		434.80
			1	434.80
			1	434.80
24/07/2025	17:45:49.128	5		434.70
			5	434.70
			5	434.70
24/07/2025	17:45:30.408	2		435.10
			2	435.10
			2	435.10
24/07/2025	17:44:48.927	1		435.15
			1	435.15
			1	435.15
24/07/2025	17:44:46.235	45		435.15
			1	435.15
			44	435.15
			45	435.15
24/07/2025	17:44:14.847	50		435.20
			50	435.20
			50	435.20
24/07/2025	17:43:58.823	23		435.00
			1	435.00
			23	435.00
			20	435.00
			2	435.00
24/07/2025	17:41:23.058	6		434.85
			6	434.85
			6	434.85
24/07/2025	17:38:03.654	20		434.65
			20	434.65
			20	434.65
24/07/2025	17:37:21.045	3		434.35
			3	434.35
			3	434.35
24/07/2025	17:34:49.686	20		434.00
			20	434.00
			20	434.00
24/07/2025	17:34:29.239	15		434.00
			15	434.00
			15	434.00
24/07/2025	17:32:45.215	10		433.60
			10	433.60
			10	433.60
24/07/2025	17:31:42.127	18		433.60
			18	433.60
			18	433.60
24/07/2025	17:31:17.058	30		433.60
			30	433.60
			30	433.60
24/07/2025	17:30:18.602	45		433.80
			45	433.80
			45	433.80
24/07/2025	17:30:16.690	12		433.65
			12	433.65
			12	433.65
24/07/2025	17:29:02.345	45		433.70
			45	433.70
			45	433.70
24/07/2025	17:29:00.745	10		433.70
			10	433.70
			10	433.70
24/07/2025	17:28:50.668	15		433.65
			15	433.65
			15	433.65
24/07/2025	17:28:40.544	16		433.50
			16	433.50
			16	433.50
24/07/2025	17:27:49.723	4		433.75
			4	433.75
			4	433.75
24/07/2025	17:27:09.847	10		433.60
			10	433.60
			10	433.60
24/07/2025	17:26:35.988	3		433.50
			3	433.50
			3	433.50
24/07/2025	17:26:06.612	1		433.70
			1	433.70
			1	433.70
24/07/2025	17:24:15.139	1		433.85
			1	433.85
			1	433.85
24/07/2025	17:22:59.253	1		433.50
			1	433.50
			1	433.50
24/07/2025	17:22:04.168	15		433.65
			15	433.65
			15	433.65
24/07/2025	17:21:45.099	30		433.55
			30	433.55
			30	433.55
24/07/2025	17:21:24.572	2		433.75
			2	433.75
			2	433.75
24/07/2025	17:20:40.436	7		433.60
			7	433.60
			7	433.60
24/07/2025	17:20:02.272	4		433.90
			4	433.90
			4	433.90
24/07/2025	17:18:31.167	9		433.95
			9	433.95
			9	433.95
24/07/2025	17:18:28.106	50		434.00
			50	434.00
			50	434.00
24/07/2025	17:16:59.802	40		434.00
			40	434.00
			40	434.00
24/07/2025	17:16:21.225	80		434.10
			80	434.10
			80	434.10
24/07/2025	17:14:02.780	24		434.00
			24	434.00
			24	434.00
24/07/2025	17:13:56.181	116		433.95
			116	433.95
			116	433.95
24/07/2025	17:13:12.859	3		433.80
			3	433.80
			3	433.80
24/07/2025	17:12:59.465	316		433.75
			316	433.75
			316	433.75
24/07/2025	17:12:57.260	500		433.75
			500	433.75
			500	433.75
24/07/2025	17:12:08.096	2		433.60
			2	433.60
			2	433.60
24/07/2025	17:11:23.484	10		433.75
			10	433.75
			10	433.75
24/07/2025	17:11:13.465	10		433.60
			10	433.60
			10	433.60
24/07/2025	17:10:32.052	116		433.55
			116	433.55
			116	433.55
24/07/2025	17:08:55.103	10		433.65
			10	433.65
			10	433.65
24/07/2025	17:08:53.386	4		433.65
			4	433.65
			4	433.65
24/07/2025	17:06:44.148	4		433.65
			4	433.65
			4	433.65
24/07/2025	17:05:31.056	1		433.80
			1	433.80
			1	433.80
24/07/2025	17:04:15.131	8		433.70
			8	433.70
			8	433.70
24/07/2025	17:03:00.095	24		433.70
			24	433.70
			24	433.70
24/07/2025	17:02:59.290	20		433.80
			20	433.80
			20	433.80
24/07/2025	17:02:44.013	3		433.80
			3	433.80
			3	433.80
24/07/2025	17:01:24.238	12		433.75
			12	433.75
			12	433.75
24/07/2025	17:01:23.859	15		433.75
			15	433.75
			15	433.75
24/07/2025	17:00:38.414	7		433.45
			7	433.45
			7	433.45
24/07/2025	17:00:01.337	1		433.70
			1	433.70
			1	433.70
24/07/2025	16:59:12.943	1		433.55
			1	433.55
			1	433.55
24/07/2025	16:59:10.874	26		433.65
			26	433.65
			26	433.65
24/07/2025	16:58:19.682	150		433.65
			150	433.65
			150	433.65
24/07/2025	16:57:36.998	50		433.55
			50	433.55
			50	433.55
24/07/2025	16:57:29.127	2		433.60
			2	433.60
			2	433.60
24/07/2025	16:54:39.606	6		433.35
			6	433.35
			6	433.35
24/07/2025	16:52:07.972	70		432.90
			70	432.90
			70	432.90
24/07/2025	16:50:48.096	49		433.00
			49	433.00
			49	433.00
24/07/2025	16:50:46.686	320		432.90
			320	432.90
			320	432.90
24/07/2025	16:50:39.210	5		432.90
			5	432.90
			5	432.90
24/07/2025	16:50:28.754	675		432.90
			675	432.90
			675	432.90
24/07/2025	16:49:28.734	44		432.55
			44	432.55
			44	432.55
24/07/2025	16:49:28.113	97		432.75
			97	432.75
			97	432.75
24/07/2025	16:48:15.602	102		432.50
			102	432.50
			102	432.50
24/07/2025	16:48:15.016	1		432.65
			1	432.65
			1	432.65
24/07/2025	16:44:35.539	3		432.35
			3	432.35
			3	432.35
24/07/2025	16:43:13.023	1		432.45
			1	432.45
			1	432.45
24/07/2025	16:42:34.277	1		432.40
			1	432.40
			1	432.40
24/07/2025	16:41:15.851	1		432.50
			1	432.50
			1	432.50
24/07/2025	16:41:11.436	116		432.45
			116	432.45
			116	432.45
24/07/2025	16:39:22.462	5		432.65
			5	432.65
			5	432.65
24/07/2025	16:38:50.206	10		432.65
			10	432.65
			10	432.65
24/07/2025	16:38:39.115	100		432.75
			100	432.75
			100	432.75
24/07/2025	16:38:11.778	4		432.55
			4	432.55
			4	432.55
24/07/2025	16:37:08.181	50		432.00
			50	432.00
			50	432.00
24/07/2025	16:37:07.599	116		431.95
			116	431.95
			116	431.95
24/07/2025	16:36:44.904	500		431.70
			500	431.70
			500	431.70
24/07/2025	16:36:39.336	500		431.70
			500	431.70
			500	431.70
24/07/2025	16:33:54.341	3		432.10
			3	432.10
			3	432.10
24/07/2025	16:29:02.239	20		432.40
			20	432.40
			20	432.40
24/07/2025	16:28:42.991	2		432.50
			2	432.50
			2	432.50
24/07/2025	16:28:17.012	4		432.35
			4	432.35
			4	432.35
24/07/2025	16:27:49.234	2		432.35
			2	432.35
			2	432.35
24/07/2025	16:27:49.027	2		432.40
			2	432.40
			2	432.40
24/07/2025	16:27:38.562	1		432.35
			1	432.35
			1	432.35
24/07/2025	16:26:38.341	5		432.25
			5	432.25
			5	432.25
24/07/2025	16:23:16.297	5		432.00
			5	432.00
			5	432.00
24/07/2025	16:23:03.946	15		431.80
			15	431.80
			15	431.80
24/07/2025	16:21:33.324	26		431.65
			26	431.65
			26	431.65
24/07/2025	16:21:26.492	5		431.60
			5	431.60
			5	431.60
24/07/2025	16:19:47.884	11		431.65
			11	431.65
			11	431.65
24/07/2025	16:19:39.579	1		431.50
			1	431.50
			1	431.50
24/07/2025	16:19:28.803	13		431.50
			13	431.50
			13	431.50
24/07/2025	16:17:56.243	1		431.20
			1	431.20
			1	431.20
24/07/2025	16:16:47.216	7		431.25
			7	431.25
			7	431.25
24/07/2025	16:14:10.953	1		431.20
			1	431.20
			1	431.20
24/07/2025	16:13:50.633	1		431.05
			1	431.05
			1	431.05
24/07/2025	16:13:47.979	20		430.90
			20	430.90
			20	430.90
24/07/2025	16:13:18.483	1		431.20
			1	431.20
			1	431.20
24/07/2025	16:12:55.431	3		431.15
			3	431.15
			3	431.15
24/07/2025	16:08:24.232	10		431.65
			10	431.65
			10	431.65
24/07/2025	16:07:37.033	2		431.65
			2	431.65
			2	431.65
24/07/2025	16:02:22.187	3		431.65
			3	431.65
			3	431.65
24/07/2025	16:02:06.490	3		431.80
			3	431.80
			3	431.80
24/07/2025	16:01:20.039	67		432.35
			67	432.35
			67	432.35
24/07/2025	16:01:10.706	6		432.60
			6	432.60
			6	432.60
24/07/2025	16:01:00.293	5		432.50
			5	432.50
			5	432.50
24/07/2025	16:00:44.428	3		432.50
			3	432.50
			3	432.50
24/07/2025	16:00:31.684	116		432.70
			116	432.70
			116	432.70
24/07/2025	16:00:02.000	1		432.70
			1	432.70
			1	432.70
24/07/2025	15:59:33.462	16		432.65
			16	432.65
			16	432.65
24/07/2025	15:57:56.031	2		431.80
			2	431.80
			2	431.80
24/07/2025	15:57:00.242	10		431.55
			10	431.55
			10	431.55
24/07/2025	15:54:54.469	169		431.75
			169	431.75
			169	431.75
24/07/2025	15:54:48.640	2		431.60
			2	431.60
			2	431.60
24/07/2025	15:53:12.982	69		431.80
			69	431.80
			69	431.80
24/07/2025	15:53:05.542	113		431.60
			113	431.60
			113	431.60
24/07/2025	15:51:05.579	29		431.65
			29	431.65
			29	431.65
24/07/2025	15:50:50.902	15		432.00
			15	432.00
			15	432.00
24/07/2025	15:50:33.168	10		432.00
			10	432.00
			10	432.00
24/07/2025	15:49:52.159	12		432.25
			12	432.25
			12	432.25
24/07/2025	15:49:44.810	5		432.35
			5	432.35
			5	432.35
24/07/2025	15:47:32.153	1		431.90
			1	431.90
			1	431.90
24/07/2025	15:47:23.624	11		431.85
			11	431.85
			11	431.85
24/07/2025	15:47:15.962	264		431.90
			264	431.90
			264	431.90
24/07/2025	15:46:51.711	1		431.90
			1	431.90
			1	431.90
24/07/2025	15:46:34.161	51		431.90
			50	431.90
			1	431.90
			51	431.90
24/07/2025	15:45:52.203	500		431.85
			500	431.85
			500	431.85
24/07/2025	15:45:30.836	21		431.65
			21	431.65
			21	431.65
24/07/2025	15:43:34.837	12		431.65
			12	431.65
			12	431.65
24/07/2025	15:43:04.490	1		431.55
			1	431.55
			1	431.55
24/07/2025	15:42:41.051	25		431.60
			25	431.60
			25	431.60
24/07/2025	15:41:02.981	1		431.75
			1	431.75
			1	431.75
24/07/2025	15:40:29.775	14		431.30
			14	431.30
			14	431.30
24/07/2025	15:39:06.353	18		431.85
			18	431.85
			18	431.85
24/07/2025	15:38:25.669	9		432.00
			9	432.00
			9	432.00
24/07/2025	15:37:44.656	24		432.40
			24	432.40
			24	432.40
24/07/2025	15:37:42.481	1		432.80
			1	432.80
			1	432.80
24/07/2025	15:36:54.082	1		432.70
			1	432.70
			1	432.70
24/07/2025	15:36:27.678	2		432.50
			2	432.50
			2	432.50
24/07/2025	15:36:10.810	5		432.90
			5	432.90
			5	432.90
24/07/2025	15:35:11.621	3		432.80
			3	432.80
			3	432.80
24/07/2025	15:34:12.242	25		432.30
			25	432.30
			25	432.30
24/07/2025	15:33:55.388	5		431.55
			5	431.55
			5	431.55
24/07/2025	15:33:43.289	1		431.90
			1	431.90
			1	431.90
24/07/2025	15:32:51.466	1		431.25
			1	431.25
			1	431.25
24/07/2025	15:32:07.914	17		432.50
			17	432.50
			17	432.50
24/07/2025	15:30:49.202	21		433.40
			21	433.40
			21	433.40
24/07/2025	15:30:30.556	22		433.00
			12	433.00
			10	433.00
			22	433.00
24/07/2025	15:30:25.168	1 000		432.90
			1 000	432.90
			1 000	432.90
24/07/2025	15:30:24.683	334		432.80
			6	432.80
			80	432.80
			15	432.80
			2	432.80
			5	432.80
			30	432.80
			86	432.80
			334	432.80
			100	432.80
			10	432.80
24/07/2025	15:27:12.807	1		430.75
			1	430.75
			1	430.75
24/07/2025	15:27:04.261	10		430.30
			10	430.30
			10	430.30
24/07/2025	15:26:56.797	14		430.25
			14	430.25
			14	430.25
24/07/2025	15:25:37.561	3		430.15
			3	430.15
			3	430.15
24/07/2025	15:25:37.051	10		430.15
			10	430.15
			10	430.15
24/07/2025	15:25:20.243	2		429.70
			2	429.70
			2	429.70
24/07/2025	15:23:48.213	50		430.20
			50	430.20
			50	430.20
24/07/2025	15:19:11.072	12		430.20
			12	430.20
			12	430.20

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

Deutsche Bank AG

Bid: 28.645 / Ask: 28.695
Volume: 2 583 249
+7.83%

Top 5 Turnover

Realtime Quotes
Last Update:
24/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice