Tradegate Exchange

Microsoft Corp.

806

734

465.85

Date	Time	Volume	Order Volume	Price
05/08/2025	15:26:54.017	8		465.85
			8	465.85
			8	465.85
05/08/2025	15:25:19.613	40		465.45
			40	465.45
			40	465.45
05/08/2025	15:24:51.749	3		465.35
			3	465.35
			3	465.35
05/08/2025	15:24:46.082	1		465.55
			1	465.55
			1	465.55
05/08/2025	15:24:39.773	3		465.30
			3	465.30
			3	465.30
05/08/2025	15:24:39.540	100		465.50
			100	465.50
			100	465.50
05/08/2025	15:23:39.165	25		465.55
			25	465.55
			25	465.55
05/08/2025	15:22:39.174	22		465.85
			22	465.85
			22	465.85
05/08/2025	15:22:28.687	1		465.85
			1	465.85
			1	465.85
05/08/2025	15:22:16.510	10		465.85
			10	465.85
			10	465.85
05/08/2025	15:21:27.487	1		465.70
			1	465.70
			1	465.70
05/08/2025	15:19:50.719	12		465.95
			12	465.95
			12	465.95
05/08/2025	15:18:06.097	20		465.85
			20	465.85
			20	465.85
05/08/2025	15:17:25.757	4		465.80
			4	465.80
			4	465.80
05/08/2025	15:16:42.932	200		465.70
			200	465.70
			200	465.70
05/08/2025	15:13:27.502	21		466.05
			21	466.05
			21	466.05
05/08/2025	15:11:55.006	1		465.75
			1	465.75
			1	465.75
05/08/2025	15:09:27.548	21		466.05
			21	466.05
			21	466.05
05/08/2025	15:09:27.078	15		465.80
			15	465.80
			15	465.80
05/08/2025	15:08:20.243	50		465.85
			50	465.85
			50	465.85
05/08/2025	15:07:44.140	10		466.15
			10	466.15
			10	466.15
05/08/2025	15:07:09.990	2		466.10
			2	466.10
			2	466.10
05/08/2025	15:04:33.602	5		466.25
			5	466.25
			5	466.25
05/08/2025	15:04:03.020	10		465.95
			10	465.95
			10	465.95
05/08/2025	15:04:02.951	125		465.95
			4	465.95
			25	465.95
			125	465.95
			96	465.95
05/08/2025	15:03:49.290	3		466.20
			3	466.20
			3	466.20
05/08/2025	15:03:07.375	4		466.35
			4	466.35
			4	466.35
05/08/2025	15:01:47.046	80		466.20
			80	466.20
			80	466.20
05/08/2025	14:59:19.174	1		466.65
			1	466.65
			1	466.65
05/08/2025	14:59:09.835	3		466.40
			3	466.40
			3	466.40
05/08/2025	14:58:55.680	25		466.35
			25	466.35
			25	466.35
05/08/2025	14:58:43.506	15		466.65
			15	466.65
			15	466.65
05/08/2025	14:58:07.568	20		466.60
			20	466.60
			20	466.60
05/08/2025	14:56:22.078	10		466.70
			10	466.70
			10	466.70
05/08/2025	14:52:24.407	6		467.00
			6	467.00
			6	467.00
05/08/2025	14:52:06.192	5		467.00
			5	467.00
			5	467.00
05/08/2025	14:51:32.866	200		466.65
			200	466.65
			200	466.65
05/08/2025	14:50:32.793	4		466.75
			4	466.75
			4	466.75
05/08/2025	14:50:03.430	2		466.35
			2	466.35
			2	466.35
05/08/2025	14:49:09.551	18		466.75
			18	466.75
			18	466.75
05/08/2025	14:48:43.644	21		466.75
			21	466.75
			21	466.75
05/08/2025	14:48:42.756	200		466.45
			200	466.45
			200	466.45
05/08/2025	14:48:09.257	2		466.75
			2	466.75
			2	466.75
05/08/2025	14:47:57.682	5		466.90
			5	466.90
			5	466.90
05/08/2025	14:47:47.502	10		466.90
			10	466.90
			10	466.90
05/08/2025	14:47:39.569	3		466.75
			3	466.75
			3	466.75
05/08/2025	14:47:04.575	5		466.75
			5	466.75
			5	466.75
05/08/2025	14:46:47.940	20		466.75
			20	466.75
			20	466.75
05/08/2025	14:46:16.945	115		466.75
			115	466.75
			115	466.75
05/08/2025	14:44:15.884	5		466.90
			5	466.90
			5	466.90
05/08/2025	14:43:55.277	40		466.65
			40	466.65
			40	466.65
05/08/2025	14:43:35.014	1		466.65
			1	466.65
			1	466.65
05/08/2025	14:43:29.783	20		466.95
			20	466.95
			20	466.95
05/08/2025	14:42:27.531	120		466.75
			120	466.75
			120	466.75
05/08/2025	14:42:10.187	1		466.95
			1	466.95
			1	466.95
05/08/2025	14:41:44.525	270		466.70
			270	466.70
			270	466.70
05/08/2025	14:41:09.420	7		466.95
			7	466.95
			7	466.95
05/08/2025	14:40:56.461	270		466.75
			270	466.75
			270	466.75
05/08/2025	14:40:35.006	26		466.65
			26	466.65
			21	466.65
			5	466.65
05/08/2025	14:37:31.932	30		466.65
			30	466.65
			30	466.65
05/08/2025	14:37:07.165	10		466.50
			10	466.50
			10	466.50
05/08/2025	14:37:06.991	19		466.55
			19	466.55
			19	466.55
05/08/2025	14:37:06.431	12		466.50
			12	466.50
			12	466.50
05/08/2025	14:34:54.088	20		467.05
			20	467.05
			20	467.05
05/08/2025	14:34:52.526	5		467.05
			5	467.05
			5	467.05
05/08/2025	14:34:38.209	2		467.05
			2	467.05
			2	467.05
05/08/2025	14:34:17.631	64		467.00
			64	467.00
			64	467.00
05/08/2025	14:33:48.705	150		466.90
			150	466.90
			150	466.90
05/08/2025	14:33:42.699	14		466.70
			14	466.70
			14	466.70
05/08/2025	14:32:35.447	18		466.60
			18	466.60
			18	466.60
05/08/2025	14:32:32.036	1		466.85
			1	466.85
			1	466.85
05/08/2025	14:31:54.305	1		466.55
			1	466.55
			1	466.55
05/08/2025	14:31:04.680	2		466.45
			2	466.45
			2	466.45
05/08/2025	14:30:28.907	3		466.65
			3	466.65
			3	466.65
05/08/2025	14:30:11.836	1		466.60
			1	466.60
			1	466.60
05/08/2025	14:30:00.909	4		466.60
			4	466.60
			4	466.60
05/08/2025	14:28:46.811	5		466.40
			5	466.40
			5	466.40
05/08/2025	14:28:19.673	130		466.65
			130	466.65
			130	466.65
05/08/2025	14:26:56.735	10		466.55
			10	466.55
			10	466.55
05/08/2025	14:26:36.791	1		466.60
			1	466.60
			1	466.60
05/08/2025	14:25:06.649	20		466.50
			20	466.50
			20	466.50
05/08/2025	14:24:57.487	1		466.50
			1	466.50
			1	466.50
05/08/2025	14:24:56.860	11		466.50
			11	466.50
			11	466.50
05/08/2025	14:24:51.689	10		466.30
			10	466.30
			10	466.30
05/08/2025	14:24:49.408	15		466.50
			15	466.50
			15	466.50
05/08/2025	14:24:44.540	1		466.30
			1	466.30
			1	466.30
05/08/2025	14:23:57.546	25		466.50
			25	466.50
			25	466.50
05/08/2025	14:22:59.971	8		466.30
			8	466.30
			8	466.30
05/08/2025	14:21:56.202	2		466.20
			2	466.20
			2	466.20
05/08/2025	14:21:16.050	2		466.20
			2	466.20
			2	466.20
05/08/2025	14:19:51.989	13		466.90
			13	466.90
			13	466.90
05/08/2025	14:19:29.585	300		466.70
			300	466.70
			300	466.70
05/08/2025	14:19:12.741	8		467.00
			8	467.00
			8	467.00
05/08/2025	14:16:37.220	100		467.00
			99	467.00
			1	467.00
			100	467.00
05/08/2025	14:16:27.291	28		466.80
			28	466.80
			28	466.80
05/08/2025	14:14:53.106	20		466.90
			20	466.90
			20	466.90
05/08/2025	14:13:38.782	4		466.95
			4	466.95
			4	466.95
05/08/2025	14:13:07.224	137		466.85
			137	466.85
			137	466.85
05/08/2025	14:12:42.396	2		466.85
			2	466.85
			2	466.85
05/08/2025	14:12:33.375	2		466.55
			2	466.55
			2	466.55
05/08/2025	14:12:17.864	3		466.55
			3	466.55
			3	466.55
05/08/2025	14:12:14.533	2		466.55
			2	466.55
			2	466.55
05/08/2025	14:11:45.043	1		466.65
			1	466.65
			1	466.65
05/08/2025	14:11:28.448	17		466.75
			17	466.75
			17	466.75
05/08/2025	14:11:22.902	1		466.75
			1	466.75
			1	466.75
05/08/2025	14:10:29.797	2		466.45
			2	466.45
			2	466.45
05/08/2025	14:08:19.768	59		466.55
			59	466.55
			59	466.55
05/08/2025	14:07:55.714	2		466.75
			2	466.75
			2	466.75
05/08/2025	14:06:55.277	23		466.70
			10	466.70
			23	466.70
			13	466.70
05/08/2025	14:05:50.978	1		466.70
			1	466.70
			1	466.70
05/08/2025	14:05:35.317	20		466.90
			20	466.90
			20	466.90
05/08/2025	14:05:02.914	20		466.90
			20	466.90
			20	466.90
05/08/2025	14:04:29.584	10		466.95
			10	466.95
			10	466.95
05/08/2025	14:02:47.241	1		466.95
			1	466.95
			1	466.95
05/08/2025	14:02:18.601	10		467.00
			10	467.00
			10	467.00
05/08/2025	14:02:17.681	1		467.00
			1	467.00
			1	467.00
05/08/2025	14:02:05.826	20		467.05
			20	467.05
			20	467.05
05/08/2025	14:00:16.738	1		466.90
			1	466.90
			1	466.90
05/08/2025	14:00:06.544	5		466.95
			5	466.95
			5	466.95
05/08/2025	14:00:02.591	3		466.70
			3	466.70
			3	466.70
05/08/2025	13:59:43.277	20		466.95
			20	466.95
			20	466.95
05/08/2025	13:58:41.981	1		466.90
			1	466.90
			1	466.90
05/08/2025	13:57:50.781	1		466.70
			1	466.70
			1	466.70
05/08/2025	13:56:22.777	71		466.70
			71	466.70
			71	466.70
05/08/2025	13:56:03.240	10		466.85
			10	466.85
			10	466.85
05/08/2025	13:54:40.940	9		466.70
			9	466.70
			9	466.70
05/08/2025	13:54:37.964	4		466.90
			4	466.90
			4	466.90
05/08/2025	13:53:21.577	42		467.00
			42	467.00
			42	467.00
05/08/2025	13:52:36.892	36		467.05
			36	467.05
			36	467.05
05/08/2025	13:52:18.439	3		466.95
			3	466.95
			3	466.95
05/08/2025	13:52:14.670	4		466.95
			4	466.95
			4	466.95
05/08/2025	13:52:08.676	1		467.05
			1	467.05
			1	467.05
05/08/2025	13:51:40.810	59		467.00
			59	467.00
			59	467.00
05/08/2025	13:49:59.963	1		467.15
			1	467.15
			1	467.15
05/08/2025	13:49:53.528	3		466.85
			3	466.85
			3	466.85
05/08/2025	13:49:53.219	1		466.85
			1	466.85
			1	466.85
05/08/2025	13:49:04.699	22		466.95
			22	466.95
			22	466.95
05/08/2025	13:48:37.145	30		467.25
			30	467.25
			30	467.25
05/08/2025	13:47:10.769	16		466.90
			16	466.90
			16	466.90
05/08/2025	13:46:36.646	30		467.15
			30	467.15
			30	467.15
05/08/2025	13:46:29.782	1		467.15
			1	467.15
			1	467.15
05/08/2025	13:46:20.962	3		466.95
			3	466.95
			3	466.95
05/08/2025	13:46:06.665	11		467.15
			11	467.15
			11	467.15
05/08/2025	13:45:41.087	3		467.25
			3	467.25
			3	467.25
05/08/2025	13:45:12.507	2		467.25
			2	467.25
			2	467.25
05/08/2025	13:44:17.659	3		467.05
			3	467.05
			3	467.05
05/08/2025	13:44:14.976	4		467.05
			4	467.05
			4	467.05
05/08/2025	13:44:09.308	3		467.25
			3	467.25
			3	467.25
05/08/2025	13:43:34.673	21		467.00
			21	467.00
			21	467.00
05/08/2025	13:39:38.854	7		467.30
			7	467.30
			7	467.30
05/08/2025	13:39:33.175	20		467.30
			20	467.30
			20	467.30
05/08/2025	13:36:48.343	160		466.70
			160	466.70
			160	466.70
05/08/2025	13:36:21.545	24		466.55
			24	466.55
			24	466.55
05/08/2025	13:34:26.006	28		466.65
			28	466.65
			28	466.65
05/08/2025	13:31:44.865	9		466.45
			9	466.45
			9	466.45
05/08/2025	13:30:06.341	3		466.60
			3	466.60
			3	466.60
05/08/2025	13:29:33.382	10		466.60
			10	466.60
			10	466.60
05/08/2025	13:29:06.147	26		466.65
			26	466.65
			26	466.65
05/08/2025	13:27:59.725	4		466.45
			4	466.45
			4	466.45
05/08/2025	13:26:37.459	1		466.60
			1	466.60
			1	466.60
05/08/2025	13:26:05.774	35		466.55
			35	466.55
			35	466.55
05/08/2025	13:25:29.772	45		466.65
			45	466.65
			45	466.65
05/08/2025	13:25:21.383	2		466.55
			2	466.55
			2	466.55
05/08/2025	13:24:02.813	63		466.65
			63	466.65
			63	466.65
05/08/2025	13:23:49.802	4		466.65
			4	466.65
			4	466.65
05/08/2025	13:22:18.950	159		466.50
			3	466.50
			156	466.50
			159	466.50
05/08/2025	13:21:06.865	2		466.55
			2	466.55
			2	466.55
05/08/2025	13:20:30.634	22		466.85
			22	466.85
			22	466.85
05/08/2025	13:20:10.433	13		466.85
			13	466.85
			13	466.85
05/08/2025	13:18:40.813	9		466.90
			9	466.90
			9	466.90
05/08/2025	13:18:36.721	29		466.95
			29	466.95
			29	466.95
05/08/2025	13:17:59.747	5		466.90
			5	466.90
			5	466.90
05/08/2025	13:17:59.129	11		466.90
			11	466.90
			11	466.90
05/08/2025	13:17:43.348	3		466.95
			3	466.95
			3	466.95
05/08/2025	13:17:36.233	45		466.70
			45	466.70
			45	466.70
05/08/2025	13:16:44.351	1		467.00
			1	467.00
			1	467.00
05/08/2025	13:15:34.472	5		466.60
			5	466.60
			1	466.60
			4	466.60
05/08/2025	13:14:08.183	1		467.00
			1	467.00
			1	467.00
05/08/2025	13:14:06.844	2		467.00
			2	467.00
			2	467.00
05/08/2025	13:13:49.962	15		466.80
			15	466.80
			15	466.80
05/08/2025	13:13:21.531	2		467.05
			2	467.05
			2	467.05
05/08/2025	13:11:54.800	25		467.00
			25	467.00
			25	467.00
05/08/2025	13:11:53.861	5		466.95
			5	466.95
			5	466.95
05/08/2025	13:10:50.136	10		467.05
			10	467.05
			10	467.05
05/08/2025	13:10:50.045	20		467.05
			20	467.05
			20	467.05
05/08/2025	13:10:12.310	1		467.00
			1	467.00
			1	467.00
05/08/2025	13:07:45.185	130		466.80
			130	466.80
			130	466.80
05/08/2025	13:06:55.571	110		466.90
			110	466.90
			110	466.90
05/08/2025	13:06:05.550	1		466.90
			1	466.90
			1	466.90
05/08/2025	13:05:47.995	1		466.90
			1	466.90
			1	466.90
05/08/2025	13:05:43.901	2		466.90
			2	466.90
			2	466.90
05/08/2025	13:05:34.697	45		466.90
			45	466.90
			45	466.90
05/08/2025	13:05:05.466	5		466.80
			5	466.80
			5	466.80
05/08/2025	13:03:45.067	2		466.80
			2	466.80
			2	466.80
05/08/2025	13:03:17.785	3		466.90
			3	466.90
			3	466.90
05/08/2025	13:03:17.630	10		466.90
			10	466.90
			10	466.90
05/08/2025	13:02:49.104	5		466.85
			5	466.85
			5	466.85
05/08/2025	13:02:25.823	21		466.85
			21	466.85
			21	466.85
05/08/2025	13:01:56.160	3		466.90
			3	466.90
			3	466.90
05/08/2025	13:00:21.323	4		466.90
			4	466.90
			4	466.90
05/08/2025	13:00:02.681	1		466.75
			1	466.75
			1	466.75
05/08/2025	12:59:02.676	5		466.95
			5	466.95
			5	466.95
05/08/2025	12:58:26.141	8		466.95
			8	466.95
			8	466.95
05/08/2025	12:58:10.364	10		466.95
			10	466.95
			10	466.95
05/08/2025	12:56:05.924	3		466.65
			3	466.65
			3	466.65
05/08/2025	12:54:10.775	1		467.00
			1	467.00
			1	467.00
05/08/2025	12:53:23.283	50		467.00
			50	467.00
			50	467.00
05/08/2025	12:53:22.953	3		466.65
			3	466.65
			3	466.65
05/08/2025	12:53:00.100	3		466.65
			3	466.65
			3	466.65
05/08/2025	12:52:53.001	42		467.00
			42	467.00
			42	467.00
05/08/2025	12:51:39.997	1		467.00
			1	467.00
			1	467.00
05/08/2025	12:50:55.920	1		466.55
			1	466.55
			1	466.55
05/08/2025	12:50:48.353	3		466.50
			3	466.50
			3	466.50
05/08/2025	12:50:30.748	1		466.85
			1	466.85
			1	466.85
05/08/2025	12:50:09.382	2		466.90
			2	466.90
			2	466.90
05/08/2025	12:49:59.325	10		466.90
			10	466.90
			10	466.90
05/08/2025	12:48:54.243	3		466.55
			3	466.55
			3	466.55
05/08/2025	12:48:41.159	10		466.80
			10	466.80
			10	466.80
05/08/2025	12:48:12.238	1		466.80
			1	466.80
			1	466.80
05/08/2025	12:46:16.508	30		466.65
			30	466.65
			30	466.65
05/08/2025	12:45:23.889	5		466.55
			5	466.55
			5	466.55
05/08/2025	12:44:57.423	18		466.55
			18	466.55
			18	466.55
05/08/2025	12:44:52.391	1		466.55
			1	466.55
			1	466.55
05/08/2025	12:44:18.245	7		466.35
			7	466.35
			7	466.35
05/08/2025	12:43:21.978	2		466.20
			2	466.20
			2	466.20
05/08/2025	12:43:02.992	2		466.35
			2	466.35
			2	466.35
05/08/2025	12:39:24.103	19		466.30
			19	466.30
			19	466.30
05/08/2025	12:39:11.473	4		466.20
			4	466.20
			4	466.20
05/08/2025	12:37:35.633	4		466.35
			4	466.35
			4	466.35
05/08/2025	12:37:32.446	5		466.20
			5	466.20
			5	466.20
05/08/2025	12:36:22.040	1		466.40
			1	466.40
			1	466.40
05/08/2025	12:35:05.430	2		466.40
			2	466.40
			2	466.40
05/08/2025	12:34:49.360	20		466.50
			20	466.50
			20	466.50
05/08/2025	12:34:25.973	55		466.30
			55	466.30
			55	466.30
05/08/2025	12:34:20.854	10		466.30
			10	466.30
			10	466.30
05/08/2025	12:34:20.151	10		466.30
			10	466.30
			10	466.30
05/08/2025	12:34:19.450	10		466.30
			10	466.30
			10	466.30
05/08/2025	12:34:17.742	10		466.30
			10	466.30
			10	466.30
05/08/2025	12:34:04.993	1		466.30
			1	466.30
			1	466.30
05/08/2025	12:33:31.263	1		466.30
			1	466.30
			1	466.30
05/08/2025	12:32:16.950	5		466.65
			5	466.65
			5	466.65
05/08/2025	12:32:04.142	1		466.35
			1	466.35
			1	466.35
05/08/2025	12:30:41.214	5		466.40
			5	466.40
			5	466.40
05/08/2025	12:28:59.058	20		466.45
			20	466.45
			20	466.45
05/08/2025	12:28:31.850	6		466.30
			6	466.30
			6	466.30
05/08/2025	12:28:18.974	31		466.40
			31	466.40
			31	466.40
05/08/2025	12:26:55.536	5		466.40
			5	466.40
			5	466.40
05/08/2025	12:25:08.950	4		466.25
			4	466.25
			4	466.25
05/08/2025	12:25:02.361	108		466.30
			108	466.30
			108	466.30
05/08/2025	12:24:43.461	1		466.45
			1	466.45
			1	466.45
05/08/2025	12:22:28.705	8		466.45
			8	466.45
			8	466.45
05/08/2025	12:20:36.076	60		466.35
			60	466.35
			60	466.35
05/08/2025	12:20:02.962	15		466.40
			15	466.40
			15	466.40
05/08/2025	12:19:48.631	4		466.05
			4	466.05
			4	466.05
05/08/2025	12:19:29.013	1		466.30
			1	466.30
			1	466.30
05/08/2025	12:19:13.919	1		466.30
			1	466.30
			1	466.30
05/08/2025	12:18:15.053	1		466.20
			1	466.20
			1	466.20
05/08/2025	12:18:14.951	1		466.25
			1	466.25
			1	466.25
05/08/2025	12:16:27.987	141		466.15
			141	466.15
			141	466.15
05/08/2025	12:16:26.981	9		466.35
			9	466.35
			9	466.35
05/08/2025	12:14:56.625	7		466.15
			7	466.15
			7	466.15
05/08/2025	12:14:52.536	25		466.15
			25	466.15
			25	466.15
05/08/2025	12:14:14.534	9		466.05
			9	466.05
			9	466.05
05/08/2025	12:12:58.361	11		466.10
			11	466.10
			11	466.10
05/08/2025	12:10:36.658	4		466.15
			4	466.15
			4	466.15
05/08/2025	12:09:15.500	2		466.40
			2	466.40
			2	466.40
05/08/2025	12:08:47.963	20		466.30
			20	466.30
			20	466.30
05/08/2025	12:08:11.022	2		466.30
			2	466.30
			2	466.30
05/08/2025	12:07:55.592	18		466.30
			18	466.30
			18	466.30
05/08/2025	12:07:48.729	85		466.30
			15	466.30
			85	466.30
			70	466.30
05/08/2025	12:05:52.237	1		466.15
			1	466.15
			1	466.15
05/08/2025	12:05:46.919	20		466.15
			20	466.15
			20	466.15
05/08/2025	12:05:01.455	275		465.90
			275	465.90
			275	465.90
05/08/2025	12:04:23.359	10		466.10
			10	466.10
			10	466.10
05/08/2025	12:03:46.147	4		465.75
			2	465.75
			2	465.75
			4	465.75
05/08/2025	12:03:35.978	1		465.85
			1	465.85
			1	465.85
05/08/2025	12:03:27.393	5		465.90
			5	465.90
			5	465.90
05/08/2025	12:03:00.619	2		466.00
			2	466.00
			2	466.00
05/08/2025	12:00:45.396	10		466.05
			10	466.05
			10	466.05
05/08/2025	12:00:27.749	10		466.00
			10	466.00
			10	466.00
05/08/2025	11:58:56.137	2		465.80
			2	465.80
			2	465.80
05/08/2025	11:57:56.722	1		466.00
			1	466.00
			1	466.00
05/08/2025	11:57:51.763	1		465.75
			1	465.75
			1	465.75
05/08/2025	11:57:36.745	1		466.00
			1	466.00
			1	466.00
05/08/2025	11:56:27.290	16		466.00
			16	466.00
			16	466.00
05/08/2025	11:56:14.808	1		465.75
			1	465.75
			1	465.75
05/08/2025	11:55:36.444	2		466.00
			2	466.00
			2	466.00
05/08/2025	11:55:07.833	6		465.65
			6	465.65
			6	465.65
05/08/2025	11:54:41.610	3		465.95
			3	465.95
			3	465.95
05/08/2025	11:54:04.479	25		465.85
			25	465.85
			25	465.85
05/08/2025	11:53:45.439	150		465.60
			150	465.60
			150	465.60
05/08/2025	11:53:44.980	3		465.90
			3	465.90
			3	465.90
05/08/2025	11:53:17.522	8		465.70
			8	465.70
			8	465.70
05/08/2025	11:53:00.152	1		465.60
			1	465.60
			1	465.60
05/08/2025	11:52:59.821	10		465.90
			10	465.90
			10	465.90
05/08/2025	11:52:59.650	1		465.90
			1	465.90
			1	465.90
05/08/2025	11:52:34.685	1		465.60
			1	465.60
			1	465.60
05/08/2025	11:51:32.985	20		465.90
			20	465.90
			20	465.90
05/08/2025	11:51:30.239	4		465.90
			4	465.90
			4	465.90
05/08/2025	11:50:13.003	9		465.90
			9	465.90
			9	465.90
05/08/2025	11:50:07.949	1		465.60
			1	465.60
			1	465.60
05/08/2025	11:50:07.840	6		465.90
			6	465.90
			6	465.90
05/08/2025	11:50:07.046	1		465.90
			1	465.90
			1	465.90
05/08/2025	11:49:12.790	10		465.90
			10	465.90
			10	465.90
05/08/2025	11:48:33.851	5		465.90
			5	465.90
			5	465.90
05/08/2025	11:48:17.467	5		465.90
			5	465.90
			5	465.90
05/08/2025	11:48:06.097	3		465.60
			3	465.60
			3	465.60
05/08/2025	11:46:28.124	150		465.75
			150	465.75
			150	465.75
05/08/2025	11:46:25.180	1		465.75
			1	465.75
			1	465.75
05/08/2025	11:45:47.744	1		466.10
			1	466.10
			1	466.10
05/08/2025	11:45:32.777	16		466.10
			16	466.10
			16	466.10
05/08/2025	11:45:18.746	1		466.05
			1	466.05
			1	466.05
05/08/2025	11:45:18.654	3		465.70
			3	465.70
			3	465.70
05/08/2025	11:45:05.135	3		466.10
			3	466.10
			3	466.10
05/08/2025	11:44:44.941	1		466.10
			1	466.10
			1	466.10
05/08/2025	11:44:06.601	10		466.10
			10	466.10
			10	466.10
05/08/2025	11:44:02.666	2		466.10
			2	466.10
			2	466.10
05/08/2025	11:42:25.419	21		466.05
			21	466.05
			21	466.05
05/08/2025	11:42:09.582	7		466.15
			7	466.15
			7	466.15
05/08/2025	11:38:40.287	4		466.15
			4	466.15
			4	466.15
05/08/2025	11:38:01.140	1		466.10
			1	466.10
			1	466.10
05/08/2025	11:37:17.838	10		465.80
			10	465.80
			10	465.80
05/08/2025	11:36:48.429	2		466.05
			2	466.05
			2	466.05
05/08/2025	11:36:27.076	88		466.00
			88	466.00
			88	466.00
05/08/2025	11:36:23.048	2		465.70
			2	465.70
			2	465.70
05/08/2025	11:35:46.329	42		465.70
			42	465.70
			42	465.70
05/08/2025	11:33:59.457	10		466.10
			10	466.10
			10	466.10
05/08/2025	11:33:50.175	2		466.15
			2	466.15
			2	466.15
05/08/2025	11:32:58.225	10		466.10
			10	466.10
			10	466.10
05/08/2025	11:32:45.663	50		465.95
			50	465.95
			50	465.95
05/08/2025	11:31:43.089	25		465.65
			25	465.65
			25	465.65

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

Palantir Technologies Inc.

Bid: 148.60 / Ask: 148.78
Volume: 214 006
+7.01%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 15:27:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice