Tradegate Exchange

Microsoft Corp.

1316

1184

455.85

Date	Time	Volume	Order Volume	Price
05/08/2025	21:59:11.660	5		455.85
			5	455.85
			5	455.85
05/08/2025	21:58:53.104	1		455.80
			1	455.80
			1	455.80
05/08/2025	21:55:24.905	5		455.55
			5	455.55
			5	455.55
05/08/2025	21:54:27.859	5		455.85
			5	455.85
			5	455.85
05/08/2025	21:54:27.714	39		456.00
			28	456.00
			6	456.00
			39	456.00
			5	456.00
05/08/2025	21:53:45.243	1		456.15
			1	456.15
			1	456.15
05/08/2025	21:53:25.425	30		456.25
			30	456.25
			30	456.25
05/08/2025	21:48:45.177	10		456.10
			10	456.10
			10	456.10
05/08/2025	21:48:13.730	250		456.25
			250	456.25
			250	456.25
05/08/2025	21:46:38.506	220		456.50
			220	456.50
			220	456.50
05/08/2025	21:46:34.488	42		456.60
			42	456.60
			42	456.60
05/08/2025	21:44:53.712	20		456.90
			20	456.90
			20	456.90
05/08/2025	21:41:45.455	27		456.95
			27	456.95
			27	456.95
05/08/2025	21:41:41.442	9		457.00
			9	457.00
			9	457.00
05/08/2025	21:41:23.290	3		457.10
			3	457.10
			3	457.10
05/08/2025	21:41:21.393	10		457.10
			10	457.10
			10	457.10
05/08/2025	21:39:11.521	15		457.30
			15	457.30
			15	457.30
05/08/2025	21:38:49.982	4		457.25
			4	457.25
			4	457.25
05/08/2025	21:33:53.707	10		457.25
			10	457.25
			10	457.25
05/08/2025	21:33:39.992	2		457.35
			2	457.35
			2	457.35
05/08/2025	21:31:52.374	40		457.15
			40	457.15
			40	457.15
05/08/2025	21:28:09.743	5		457.30
			5	457.30
			5	457.30
05/08/2025	21:21:31.400	2		457.25
			2	457.25
			2	457.25
05/08/2025	21:21:20.675	10		457.20
			10	457.20
			10	457.20
05/08/2025	21:20:59.674	1		457.10
			1	457.10
			1	457.10
05/08/2025	21:19:36.101	20		457.15
			20	457.15
			20	457.15
05/08/2025	21:17:43.435	5		457.15
			5	457.15
			5	457.15
05/08/2025	21:16:36.179	6		457.15
			6	457.15
			6	457.15
05/08/2025	21:16:23.791	3		457.15
			3	457.15
			3	457.15
05/08/2025	21:13:34.681	6		457.05
			6	457.05
			6	457.05
05/08/2025	21:11:47.717	5		457.15
			5	457.15
			5	457.15
05/08/2025	21:07:56.257	155		457.10
			155	457.10
			155	457.10
05/08/2025	21:06:08.135	5		457.05
			5	457.05
			5	457.05
05/08/2025	21:03:23.730	3		457.05
			3	457.05
			3	457.05
05/08/2025	21:02:46.879	15		457.00
			15	457.00
			15	457.00
05/08/2025	20:55:36.963	2		457.05
			2	457.05
			2	457.05
05/08/2025	20:55:06.343	6		457.00
			6	457.00
			6	457.00
05/08/2025	20:54:57.508	5		457.15
			5	457.15
			5	457.15
05/08/2025	20:53:57.225	2		456.70
			2	456.70
			2	456.70
05/08/2025	20:53:27.696	88		456.65
			88	456.65
			88	456.65
05/08/2025	20:53:25.961	1		456.90
			1	456.90
			1	456.90
05/08/2025	20:50:52.803	50		457.00
			50	457.00
			50	457.00
05/08/2025	20:50:38.655	11		457.10
			11	457.10
			11	457.10
05/08/2025	20:50:20.416	200		457.15
			200	457.15
			200	457.15
05/08/2025	20:50:16.506	1		457.15
			1	457.15
			1	457.15
05/08/2025	20:47:41.751	25		456.80
			25	456.80
			25	456.80
05/08/2025	20:46:09.140	2		457.05
			2	457.05
			2	457.05
05/08/2025	20:45:48.879	3		456.85
			3	456.85
			3	456.85
05/08/2025	20:45:19.480	1		457.10
			1	457.10
			1	457.10
05/08/2025	20:43:09.012	5		457.00
			5	457.00
			5	457.00
05/08/2025	20:42:56.296	4		456.90
			4	456.90
			4	456.90
05/08/2025	20:42:56.146	25		457.00
			22	457.00
			25	457.00
			3	457.00
05/08/2025	20:42:02.801	1		457.25
			1	457.25
			1	457.25
05/08/2025	20:40:33.037	2		457.70
			2	457.70
			2	457.70
05/08/2025	20:40:00.270	10		457.40
			10	457.40
			10	457.40
05/08/2025	20:39:38.453	1		457.50
			1	457.50
			1	457.50
05/08/2025	20:36:19.440	2		457.65
			2	457.65
			2	457.65
05/08/2025	20:34:38.972	6		457.95
			6	457.95
			6	457.95
05/08/2025	20:32:45.563	100		457.95
			100	457.95
			100	457.95
05/08/2025	20:32:24.797	2		457.90
			2	457.90
			2	457.90
05/08/2025	20:30:59.155	24		457.80
			24	457.80
			14	457.80
			10	457.80
05/08/2025	20:30:59.053	22		458.00
			10	458.00
			1	458.00
			11	458.00
			22	458.00
05/08/2025	20:30:27.624	4		458.20
			4	458.20
			4	458.20
05/08/2025	20:30:26.815	10		458.05
			10	458.05
			10	458.05
05/08/2025	20:28:12.392	1		458.50
			1	458.50
			1	458.50
05/08/2025	20:26:34.493	30		458.50
			30	458.50
			30	458.50
05/08/2025	20:26:27.265	5		458.55
			5	458.55
			5	458.55
05/08/2025	20:22:53.396	10		458.50
			10	458.50
			10	458.50
05/08/2025	20:22:47.855	3		458.40
			3	458.40
			3	458.40
05/08/2025	20:22:44.159	1		458.40
			1	458.40
			1	458.40
05/08/2025	20:22:23.194	3		458.60
			3	458.60
			3	458.60
05/08/2025	20:22:16.853	3		458.60
			3	458.60
			3	458.60
05/08/2025	20:17:52.908	1		459.00
			1	459.00
			1	459.00
05/08/2025	20:17:14.330	1		459.05
			1	459.05
			1	459.05
05/08/2025	20:14:46.927	17		459.50
			17	459.50
			17	459.50
05/08/2025	20:14:30.872	5		459.55
			5	459.55
			5	459.55
05/08/2025	20:11:54.236	2		459.65
			2	459.65
			2	459.65
05/08/2025	20:08:33.344	10		459.60
			10	459.60
			10	459.60
05/08/2025	20:07:18.241	1		459.80
			1	459.80
			1	459.80
05/08/2025	20:05:36.511	2		459.60
			2	459.60
			2	459.60
05/08/2025	20:03:32.235	10		459.70
			10	459.70
			10	459.70
05/08/2025	20:02:26.816	7		459.75
			7	459.75
			7	459.75
05/08/2025	19:56:17.924	3		459.75
			3	459.75
			3	459.75
05/08/2025	19:56:05.452	1		459.95
			1	459.95
			1	459.95
05/08/2025	19:54:08.511	1		459.90
			1	459.90
			1	459.90
05/08/2025	19:52:05.281	22		459.75
			22	459.75
			22	459.75
05/08/2025	19:49:59.870	10		459.60
			10	459.60
			10	459.60
05/08/2025	19:49:09.049	3		459.75
			3	459.75
			3	459.75
05/08/2025	19:47:43.108	1		459.70
			1	459.70
			1	459.70
05/08/2025	19:47:21.330	1		459.70
			1	459.70
			1	459.70
05/08/2025	19:46:49.656	4		459.55
			4	459.55
			4	459.55
05/08/2025	19:45:41.528	6		459.35
			6	459.35
			6	459.35
05/08/2025	19:43:58.860	1		459.15
			1	459.15
			1	459.15
05/08/2025	19:42:37.208	27		459.00
			27	459.00
			27	459.00
05/08/2025	19:40:46.120	10		459.05
			10	459.05
			10	459.05
05/08/2025	19:40:08.437	3		459.10
			3	459.10
			3	459.10
05/08/2025	19:39:49.373	1		459.05
			1	459.05
			1	459.05
05/08/2025	19:38:57.687	2		458.90
			2	458.90
			2	458.90
05/08/2025	19:38:39.076	5		459.05
			5	459.05
			5	459.05
05/08/2025	19:33:41.294	3		458.90
			3	458.90
			3	458.90
05/08/2025	19:33:18.800	13		458.80
			13	458.80
			13	458.80
05/08/2025	19:33:06.643	1		458.65
			1	458.65
			1	458.65
05/08/2025	19:32:05.446	4		458.70
			4	458.70
			4	458.70
05/08/2025	19:32:02.721	22		458.90
			22	458.90
			22	458.90
05/08/2025	19:31:23.827	2		459.15
			2	459.15
			2	459.15
05/08/2025	19:29:32.549	10		459.15
			10	459.15
			10	459.15
05/08/2025	19:23:58.729	2		458.85
			2	458.85
			2	458.85
05/08/2025	19:23:30.660	9		458.90
			9	458.90
			9	458.90
05/08/2025	19:22:36.220	2		458.70
			2	458.70
			2	458.70
05/08/2025	19:22:00.187	10		458.90
			10	458.90
			10	458.90
05/08/2025	19:21:34.783	15		458.85
			15	458.85
			15	458.85
05/08/2025	19:20:50.569	7		458.85
			7	458.85
			7	458.85
05/08/2025	19:20:16.690	12		458.90
			12	458.90
			12	458.90
05/08/2025	19:19:10.775	1		459.15
			1	459.15
			1	459.15
05/08/2025	19:18:33.129	1		459.00
			1	459.00
			1	459.00
05/08/2025	19:16:50.778	2		458.90
			2	458.90
			2	458.90
05/08/2025	19:16:47.594	5		459.00
			4	459.00
			5	459.00
			1	459.00
05/08/2025	19:16:15.519	130		459.15
			130	459.15
			130	459.15
05/08/2025	19:14:58.344	63		459.30
			63	459.30
			63	459.30
05/08/2025	19:14:49.496	2		459.30
			2	459.30
			2	459.30
05/08/2025	19:14:29.970	1		459.10
			1	459.10
			1	459.10
05/08/2025	19:12:58.094	10		459.40
			10	459.40
			10	459.40
05/08/2025	19:06:10.871	5		459.85
			5	459.85
			5	459.85
05/08/2025	19:05:56.587	10		459.80
			10	459.80
			10	459.80
05/08/2025	19:05:11.778	1		459.60
			1	459.60
			1	459.60
05/08/2025	19:04:24.571	1		459.20
			1	459.20
			1	459.20
05/08/2025	19:03:49.116	1		459.30
			1	459.30
			1	459.30
05/08/2025	19:02:51.073	4		459.60
			4	459.60
			4	459.60
05/08/2025	19:00:22.063	22		459.45
			22	459.45
			22	459.45
05/08/2025	18:59:44.374	6		459.30
			6	459.30
			6	459.30
05/08/2025	18:59:17.101	43		459.10
			43	459.10
			43	459.10
05/08/2025	18:58:35.948	5		459.45
			5	459.45
			5	459.45
05/08/2025	18:56:28.281	1		459.60
			1	459.60
			1	459.60
05/08/2025	18:56:16.350	2		459.50
			2	459.50
			2	459.50
05/08/2025	18:56:11.202	1		459.65
			1	459.65
			1	459.65
05/08/2025	18:55:30.061	1		459.45
			1	459.45
			1	459.45
05/08/2025	18:53:37.521	2		459.30
			2	459.30
			2	459.30
05/08/2025	18:52:09.357	15		459.05
			15	459.05
			15	459.05
05/08/2025	18:49:13.164	50		459.15
			50	459.15
			50	459.15
05/08/2025	18:48:26.865	7		459.05
			7	459.05
			7	459.05
05/08/2025	18:47:30.044	2		459.05
			2	459.05
			2	459.05
05/08/2025	18:45:28.558	6		459.35
			6	459.35
			6	459.35
05/08/2025	18:44:05.163	6		459.40
			6	459.40
			6	459.40
05/08/2025	18:43:48.705	3		459.30
			3	459.30
			3	459.30
05/08/2025	18:43:40.545	1		459.45
			1	459.45
			1	459.45
05/08/2025	18:43:18.999	50		459.25
			50	459.25
			50	459.25
05/08/2025	18:42:55.726	9		459.40
			9	459.40
			9	459.40
05/08/2025	18:40:10.884	2		459.80
			2	459.80
			2	459.80
05/08/2025	18:37:44.413	1		459.90
			1	459.90
			1	459.90
05/08/2025	18:37:12.979	10		459.80
			10	459.80
			10	459.80
05/08/2025	18:32:03.094	4		460.05
			4	460.05
			4	460.05
05/08/2025	18:31:16.845	1		459.80
			1	459.80
			1	459.80
05/08/2025	18:29:29.182	3		460.20
			3	460.20
			3	460.20
05/08/2025	18:28:27.501	13		460.30
			13	460.30
			13	460.30
05/08/2025	18:28:09.079	30		460.05
			30	460.05
			30	460.05
05/08/2025	18:26:12.505	1		460.40
			1	460.40
			1	460.40
05/08/2025	18:24:38.689	275		460.25
			275	460.25
			275	460.25
05/08/2025	18:21:53.129	1		460.35
			1	460.35
			1	460.35
05/08/2025	18:20:50.427	20		460.40
			20	460.40
			20	460.40
05/08/2025	18:18:52.696	4		460.15
			4	460.15
			4	460.15
05/08/2025	18:17:59.740	8		460.20
			8	460.20
			8	460.20
05/08/2025	18:15:59.895	8		459.90
			8	459.90
			8	459.90
05/08/2025	18:15:57.399	11		460.10
			11	460.10
			11	460.10
05/08/2025	18:14:44.732	5		460.10
			5	460.10
			5	460.10
05/08/2025	18:14:35.491	20		460.10
			20	460.10
			20	460.10
05/08/2025	18:14:21.250	1		460.15
			1	460.15
			1	460.15
05/08/2025	18:14:19.207	2		460.00
			2	460.00
			2	460.00
05/08/2025	18:13:13.831	50		459.70
			50	459.70
			50	459.70
05/08/2025	18:11:48.948	7		459.75
			7	459.75
			7	459.75
05/08/2025	18:09:30.084	1		459.50
			1	459.50
			1	459.50
05/08/2025	18:07:55.546	3		459.55
			3	459.55
			3	459.55
05/08/2025	18:06:16.349	2		459.35
			2	459.35
			2	459.35
05/08/2025	18:05:59.213	1		459.45
			1	459.45
			1	459.45
05/08/2025	18:05:48.017	3		459.40
			3	459.40
			3	459.40
05/08/2025	18:05:21.140	1		459.55
			1	459.55
			1	459.55
05/08/2025	18:05:16.829	11		459.55
			11	459.55
			11	459.55
05/08/2025	18:03:53.465	130		459.00
			130	459.00
			130	459.00
05/08/2025	18:02:34.782	1		459.55
			1	459.55
			1	459.55
05/08/2025	18:02:24.005	1		459.55
			1	459.55
			1	459.55
05/08/2025	18:00:48.750	272		459.45
			272	459.45
			272	459.45
05/08/2025	18:00:19.187	3		459.65
			3	459.65
			3	459.65
05/08/2025	18:00:00.818	3		459.45
			3	459.45
			3	459.45
05/08/2025	17:59:28.312	9		459.65
			9	459.65
			9	459.65
05/08/2025	17:57:31.143	9		459.10
			9	459.10
			9	459.10
05/08/2025	17:56:59.458	100		459.15
			100	459.15
			100	459.15
05/08/2025	17:55:25.640	220		459.50
			220	459.50
			15	459.50
			5	459.50
			200	459.50
05/08/2025	17:53:46.308	5		459.65
			5	459.65
			5	459.65
05/08/2025	17:52:40.307	3		459.10
			3	459.10
			3	459.10
05/08/2025	17:52:00.447	5		459.00
			5	459.00
			5	459.00
05/08/2025	17:51:48.927	1		458.85
			1	458.85
			1	458.85
05/08/2025	17:48:29.493	140		459.50
			140	459.50
			140	459.50
05/08/2025	17:48:18.610	3		459.40
			3	459.40
			3	459.40
05/08/2025	17:48:14.137	160		459.50
			160	459.50
			160	459.50
05/08/2025	17:48:08.248	1		459.45
			1	459.45
			1	459.45
05/08/2025	17:47:46.456	3		459.05
			3	459.05
			3	459.05
05/08/2025	17:46:39.393	1		459.15
			1	459.15
			1	459.15
05/08/2025	17:46:27.769	1		459.15
			1	459.15
			1	459.15
05/08/2025	17:45:58.777	4		459.05
			4	459.05
			4	459.05
05/08/2025	17:44:27.635	1		458.80
			1	458.80
			1	458.80
05/08/2025	17:44:23.561	136		458.80
			136	458.80
			136	458.80
05/08/2025	17:44:19.863	28		459.05
			28	459.05
			28	459.05
05/08/2025	17:43:49.006	4		459.05
			4	459.05
			4	459.05
05/08/2025	17:43:42.366	1		459.25
			1	459.25
			1	459.25
05/08/2025	17:43:34.311	200		458.90
			200	458.90
			200	458.90
05/08/2025	17:43:22.843	1		459.00
			1	459.00
			1	459.00
05/08/2025	17:43:08.544	1		458.85
			1	458.85
			1	458.85
05/08/2025	17:42:25.777	1		458.65
			1	458.65
			1	458.65
05/08/2025	17:42:01.791	40		458.25
			40	458.25
			40	458.25
05/08/2025	17:41:56.120	51		458.40
			51	458.40
			51	458.40
05/08/2025	17:41:52.160	5		458.25
			5	458.25
			5	458.25
05/08/2025	17:40:08.574	2		459.00
			2	459.00
			2	459.00
05/08/2025	17:39:36.994	11		459.15
			11	459.15
			11	459.15
05/08/2025	17:38:14.220	44		459.00
			44	459.00
			44	459.00
05/08/2025	17:38:10.409	10		459.00
			10	459.00
			10	459.00
05/08/2025	17:37:44.233	7		459.05
			7	459.05
			7	459.05
05/08/2025	17:36:24.697	10		459.30
			10	459.30
			10	459.30
05/08/2025	17:36:22.830	52		459.30
			52	459.30
			52	459.30
05/08/2025	17:36:01.758	1		459.25
			1	459.25
			1	459.25
05/08/2025	17:35:24.570	1		459.60
			1	459.60
			1	459.60
05/08/2025	17:34:54.563	25		459.70
			25	459.70
			25	459.70
05/08/2025	17:34:14.500	6		460.05
			6	460.05
			6	460.05
05/08/2025	17:33:34.759	20		459.85
			20	459.85
			20	459.85
05/08/2025	17:32:55.713	2		459.90
			2	459.90
			2	459.90
05/08/2025	17:31:16.467	1		459.80
			1	459.80
			1	459.80
05/08/2025	17:31:15.150	10		459.75
			10	459.75
			10	459.75
05/08/2025	17:28:25.401	1		459.75
			1	459.75
			1	459.75
05/08/2025	17:27:59.507	20		459.85
			20	459.85
			20	459.85
05/08/2025	17:27:24.131	3		460.00
			3	460.00
			3	460.00
05/08/2025	17:26:50.450	1		460.00
			1	460.00
			1	460.00
05/08/2025	17:26:30.638	50		460.00
			50	460.00
			50	460.00
05/08/2025	17:24:44.728	4		459.75
			4	459.75
			4	459.75
05/08/2025	17:23:45.119	7		459.65
			7	459.65
			7	459.65
05/08/2025	17:23:23.947	9		459.50
			9	459.50
			9	459.50
05/08/2025	17:22:07.877	500		459.75
			500	459.75
			500	459.75
05/08/2025	17:21:19.221	3		459.70
			3	459.70
			3	459.70
05/08/2025	17:20:45.127	1		459.90
			1	459.90
			1	459.90
05/08/2025	17:20:26.054	3		460.00
			3	460.00
			3	460.00
05/08/2025	17:20:03.601	2		460.10
			2	460.10
			2	460.10
05/08/2025	17:19:20.831	1		460.15
			1	460.15
			1	460.15
05/08/2025	17:18:56.010	20		460.15
			20	460.15
			20	460.15
05/08/2025	17:18:23.061	20		460.05
			20	460.05
			20	460.05
05/08/2025	17:17:57.506	5		459.65
			5	459.65
			5	459.65
05/08/2025	17:16:45.665	75		459.70
			75	459.70
			75	459.70
05/08/2025	17:15:09.393	5		459.95
			5	459.95
			5	459.95
05/08/2025	17:13:12.704	1		459.60
			1	459.60
			1	459.60
05/08/2025	17:12:59.793	1		459.50
			1	459.50
			1	459.50
05/08/2025	17:12:58.182	2		459.45
			2	459.45
			2	459.45
05/08/2025	17:12:30.421	1		459.60
			1	459.60
			1	459.60
05/08/2025	17:11:29.949	225		459.15
			225	459.15
			225	459.15
05/08/2025	17:10:53.965	20		459.50
			20	459.50
			20	459.50
05/08/2025	17:10:53.052	2		459.55
			2	459.55
			2	459.55
05/08/2025	17:10:33.291	2		459.70
			2	459.70
			2	459.70
05/08/2025	17:09:47.386	2		459.95
			2	459.95
			2	459.95
05/08/2025	17:09:21.364	2		460.00
			2	460.00
			2	460.00
05/08/2025	17:08:50.702	22		460.40
			22	460.40
			22	460.40
05/08/2025	17:07:17.772	3		460.15
			3	460.15
			3	460.15
05/08/2025	17:07:11.983	10		460.35
			10	460.35
			10	460.35
05/08/2025	17:06:56.336	1		460.35
			1	460.35
			1	460.35
05/08/2025	17:06:07.863	40		459.95
			40	459.95
			40	459.95
05/08/2025	17:06:02.498	2		459.95
			2	459.95
			2	459.95
05/08/2025	17:02:56.329	22		460.30
			22	460.30
			22	460.30
05/08/2025	17:02:45.860	125		460.15
			125	460.15
			125	460.15
05/08/2025	17:02:34.869	5		460.15
			5	460.15
			5	460.15
05/08/2025	17:02:21.544	3		460.10
			3	460.10
			3	460.10
05/08/2025	17:02:05.578	11		460.25
			11	460.25
			11	460.25
05/08/2025	17:02:04.307	11		460.00
			11	460.00
			11	460.00
05/08/2025	17:01:53.719	12		459.85
			12	459.85
			12	459.85
05/08/2025	16:59:38.311	2		460.00
			2	460.00
			2	460.00
05/08/2025	16:59:11.246	20		459.85
			20	459.85
			20	459.85
05/08/2025	16:58:37.040	50		460.00
			50	460.00
			50	460.00
05/08/2025	16:57:48.928	5		460.10
			5	460.10
			5	460.10
05/08/2025	16:56:44.354	330		460.00
			6	460.00
			2	460.00
			50	460.00
			54	460.00
			245	460.00
			10	460.00
			10	460.00
			5	460.00
			3	460.00
			1	460.00
			10	460.00
			44	460.00
			220	460.00
05/08/2025	16:56:44.264	183		460.00
			20	460.00
			18	460.00
			20	460.00
			100	460.00
			183	460.00
			1	460.00
			10	460.00
			11	460.00
			3	460.00
05/08/2025	16:56:18.869	2		460.05
			2	460.05
			2	460.05
05/08/2025	16:55:50.807	3		460.30
			3	460.30
			3	460.30
05/08/2025	16:55:31.092	1		460.30
			1	460.30
			1	460.30
05/08/2025	16:55:10.169	25		460.15
			25	460.15
			25	460.15
05/08/2025	16:55:03.095	9		460.15
			9	460.15
			9	460.15
05/08/2025	16:53:51.691	6		460.60
			6	460.60
			6	460.60
05/08/2025	16:53:44.416	5		460.60
			5	460.60
			5	460.60
05/08/2025	16:53:42.968	20		460.75
			20	460.75
			20	460.75
05/08/2025	16:53:16.006	2		460.75
			2	460.75
			2	460.75
05/08/2025	16:52:56.417	14		460.85
			14	460.85
			14	460.85
05/08/2025	16:52:45.176	102		460.70
			102	460.70
			102	460.70
05/08/2025	16:50:25.444	6		460.60
			6	460.60
			6	460.60
05/08/2025	16:49:29.027	9		460.55
			9	460.55
			9	460.55
05/08/2025	16:48:07.079	48		460.75
			48	460.75
			2	460.75
			10	460.75
			21	460.75
			15	460.75
05/08/2025	16:48:06.951	12		461.00
			10	461.00
			1	461.00
			12	461.00
			1	461.00
05/08/2025	16:47:57.268	17		461.15
			17	461.15
			17	461.15
05/08/2025	16:47:37.849	14		461.20
			14	461.20
			14	461.20
05/08/2025	16:45:33.425	4		461.30
			4	461.30
			4	461.30
05/08/2025	16:45:30.480	7		461.50
			7	461.50
			7	461.50
05/08/2025	16:45:19.850	1		461.20
			1	461.20
			1	461.20
05/08/2025	16:44:09.122	10		461.45
			10	461.45
			10	461.45
05/08/2025	16:44:01.131	11		461.35
			11	461.35
			11	461.35
05/08/2025	16:44:01.042	63		461.35
			63	461.35
			63	461.35
05/08/2025	16:42:01.615	74		462.25
			74	462.25
			74	462.25
05/08/2025	16:41:36.117	3		461.80
			3	461.80
			3	461.80
05/08/2025	16:41:33.255	172		461.80
			172	461.80
			172	461.80
05/08/2025	16:40:27.348	2		461.95
			2	461.95
			2	461.95
05/08/2025	16:40:15.204	2		461.95
			2	461.95
			2	461.95
05/08/2025	16:40:05.674	3		461.80
			3	461.80
			3	461.80
05/08/2025	16:39:34.069	93		461.80
			93	461.80
			93	461.80
05/08/2025	16:39:33.361	43		461.95
			43	461.95
			43	461.95
05/08/2025	16:39:32.398	1		461.95
			1	461.95
			1	461.95
05/08/2025	16:39:18.010	3		461.80
			3	461.80
			3	461.80
05/08/2025	16:38:48.816	1		462.00
			1	462.00
			1	462.00
05/08/2025	16:38:41.947	10		461.90
			10	461.90
			10	461.90
05/08/2025	16:38:41.832	34		462.00
			4	462.00
			10	462.00
			20	462.00
			34	462.00
05/08/2025	16:38:04.158	11		462.30
			11	462.30
			11	462.30
05/08/2025	16:37:29.137	11		462.45
			11	462.45
			11	462.45
05/08/2025	16:36:53.414	11		462.15
			11	462.15
			11	462.15
05/08/2025	16:36:53.286	1		462.05
			1	462.05
			1	462.05
05/08/2025	16:36:33.080	11		462.30
			11	462.30
			11	462.30
05/08/2025	16:36:08.811	11		462.25
			11	462.25
			11	462.25
05/08/2025	16:35:41.633	11		462.45
			11	462.45
			11	462.45
05/08/2025	16:35:13.558	11		462.50
			11	462.50
			11	462.50
05/08/2025	16:35:09.732	1		462.40
			1	462.40
			1	462.40
05/08/2025	16:34:31.277	4		462.60
			4	462.60
			4	462.60
05/08/2025	16:34:08.616	10		462.45
			10	462.45
			10	462.45
05/08/2025	16:34:00.212	1		462.55
			1	462.55
			1	462.55
05/08/2025	16:33:28.177	25		462.45
			25	462.45
			25	462.45

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Palantir Technologies Inc.

Bid: 149.48 / Ask: 149.68
Volume: 370 923
+7.65%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice