Microsoft Corp.

316

142

439.05

Date Time Volume Order Volume Price
06/11/2025 08:59:35.044 1   439.05
      1 439.05
      1 439.05
06/11/2025 08:59:22.175 1   439.95
      1 439.95
      1 439.95
06/11/2025 08:58:20.819 8   439.95
      8 439.95
      8 439.95
06/11/2025 08:57:52.497 68   439.95
      68 439.95
      68 439.95
06/11/2025 08:57:38.524 4   439.95
      4 439.95
      4 439.95
06/11/2025 08:56:11.627 15   439.95
      15 439.95
      15 439.95
06/11/2025 08:56:00.690 4   439.95
      4 439.95
      4 439.95
06/11/2025 08:55:11.135 25   439.95
      25 439.95
      25 439.95
06/11/2025 08:52:56.589 3   439.95
      3 439.95
      3 439.95
06/11/2025 08:51:33.694 3   439.05
      3 439.05
      3 439.05
06/11/2025 08:51:19.398 4   439.95
      4 439.95
      4 439.95
06/11/2025 08:51:18.507 1   439.05
      1 439.05
      1 439.05
06/11/2025 08:51:16.589 1   439.95
      1 439.95
      1 439.95
06/11/2025 08:50:40.217 10   439.95
      10 439.95
      10 439.95
06/11/2025 08:50:39.455 1   439.95
      1 439.95
      1 439.95
06/11/2025 08:50:28.225 3   439.95
      3 439.95
      3 439.95
06/11/2025 08:50:07.605 8   439.95
      8 439.95
      8 439.95
06/11/2025 08:50:06.353 8   439.95
      8 439.95
      8 439.95
06/11/2025 08:48:23.957 300   439.25
      300 439.25
      300 439.25
06/11/2025 08:48:20.932 2   439.20
      2 439.20
      2 439.20
06/11/2025 08:48:20.326 64   439.20
      64 439.20
      64 439.20
06/11/2025 08:48:09.776 20   439.20
      20 439.20
      20 439.20
06/11/2025 08:48:09.173 36   439.20
      36 439.20
      36 439.20
06/11/2025 08:48:08.568 2   439.20
      2 439.20
      2 439.20
06/11/2025 08:48:08.220 7   439.05
      7 439.05
      7 439.05
06/11/2025 08:48:08.087 36   439.05
      36 439.05
      7 439.05
      22 439.05
      7 439.05
06/11/2025 08:48:02.949 600   439.20
      300 439.20
      300 439.20
      600 439.20
06/11/2025 08:47:15.275 1   439.40
      1 439.40
      1 439.40
06/11/2025 08:46:52.962 198   439.40
      198 439.40
      198 439.40
06/11/2025 08:46:46.826 50   439.25
      50 439.25
      50 439.25
06/11/2025 08:46:45.334 300   439.25
      300 439.25
      300 439.25
06/11/2025 08:46:41.616 100   439.40
      100 439.40
      100 439.40
06/11/2025 08:46:39.074 92   439.35
      92 439.35
      92 439.35
06/11/2025 08:46:38.471 20   439.35
      20 439.35
      20 439.35
06/11/2025 08:46:37.867 28   439.35
      28 439.35
      28 439.35
06/11/2025 08:46:37.263 1   439.35
      1 439.35
      1 439.35
06/11/2025 08:46:32.327 100   439.40
      100 439.40
      100 439.40
06/11/2025 08:45:43.174 101   439.35
      101 439.35
      101 439.35
06/11/2025 08:45:42.572 61   439.35
      61 439.35
      61 439.35
06/11/2025 08:45:41.959 30   439.35
      30 439.35
      30 439.35
06/11/2025 08:45:30.857 7   439.30
      7 439.30
      7 439.30
06/11/2025 08:45:28.366 100   439.70
      75 439.70
      15 439.70
      100 439.70
      10 439.70
06/11/2025 08:45:27.933 1   439.70
      1 439.70
      1 439.70
06/11/2025 08:44:03.218 3   439.30
      3 439.30
      3 439.30
06/11/2025 08:43:58.524 5   439.70
      5 439.70
      5 439.70
06/11/2025 08:43:45.316 1   439.70
      1 439.70
      1 439.70
06/11/2025 08:41:24.114 9   439.30
      9 439.30
      9 439.30
06/11/2025 08:41:18.688 1   439.70
      1 439.70
      1 439.70
06/11/2025 08:40:56.677 6   439.70
      6 439.70
      6 439.70
06/11/2025 08:39:43.476 1   439.70
      1 439.70
      1 439.70
06/11/2025 08:39:40.231 3   439.35
      3 439.35
      3 439.35
06/11/2025 08:39:38.346 6   439.70
      6 439.70
      6 439.70
06/11/2025 08:39:04.513 8   439.70
      8 439.70
      8 439.70
06/11/2025 08:37:38.590 11   439.70
      11 439.70
      11 439.70
06/11/2025 08:36:41.894 300   439.60
      300 439.60
      300 439.60
06/11/2025 08:36:41.719 14   439.60
      14 439.60
      14 439.60
06/11/2025 08:36:35.744 46   439.40
      46 439.40
      46 439.40
06/11/2025 08:35:55.877 300   439.25
      300 439.25
      300 439.25
06/11/2025 08:34:27.801 10   439.95
      10 439.95
      10 439.95
06/11/2025 08:32:42.235 3   439.95
      3 439.95
      3 439.95
06/11/2025 08:32:21.619 1   439.95
      1 439.95
      1 439.95
06/11/2025 08:31:36.738 2   439.25
      2 439.25
      2 439.25
06/11/2025 08:31:28.709 35   439.25
      35 439.25
      35 439.25
06/11/2025 08:31:11.965 10   439.95
      10 439.95
      10 439.95
06/11/2025 08:27:48.237 2   439.95
      2 439.95
      2 439.95
06/11/2025 08:27:23.043 10   439.25
      1 439.25
      9 439.25
      10 439.25
06/11/2025 08:24:58.438 5   440.00
      5 440.00
      5 440.00
06/11/2025 08:21:21.210 5   439.95
      5 439.95
      5 439.95
06/11/2025 08:19:25.329 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:18:55.209 20   439.30
      20 439.30
      10 439.30
      10 439.30
06/11/2025 08:18:22.270 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:13:45.252 3   439.30
      3 439.30
      3 439.30
06/11/2025 08:13:34.380 3   439.30
      3 439.30
      3 439.30
06/11/2025 08:13:29.218 2   440.30
      2 440.30
      2 440.30
06/11/2025 08:13:21.601 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:11:31.985 15   439.30
      15 439.30
      15 439.30
06/11/2025 08:11:19.240 24   440.30
      4 440.30
      10 440.30
      24 440.30
      10 440.30
06/11/2025 08:11:08.877 6   440.30
      6 440.30
      6 440.30
06/11/2025 08:10:48.317 5   439.30
      5 439.30
      5 439.30
06/11/2025 08:10:38.333 4   440.30
      4 440.30
      4 440.30
06/11/2025 08:08:15.582 18   439.30
      2 439.30
      5 439.30
      11 439.30
      18 439.30
06/11/2025 08:07:36.236 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:06:50.448 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:06:06.700 37   439.30
      10 439.30
      27 439.30
      37 439.30
06/11/2025 08:03:33.596 3   439.30
      3 439.30
      3 439.30
06/11/2025 08:03:09.053 1   440.30
      1 440.30
      1 440.30
06/11/2025 08:02:10.070 2   440.30
      2 440.30
      2 440.30
06/11/2025 08:02:03.118 2   439.30
      2 439.30
      2 439.30
06/11/2025 08:01:18.328 34   439.30
      34 439.30
      34 439.30
06/11/2025 08:00:58.003 122   439.30
      122 439.30
      122 439.30
06/11/2025 08:00:04.408 13   440.30
      10 440.30
      13 440.30
      3 440.30
06/11/2025 08:00:02.595 2   439.30
      2 439.30
      2 439.30
06/11/2025 07:57:05.067 67   439.30
      10 439.30
      67 439.30
      41 439.30
      15 439.30
      1 439.30
06/11/2025 07:51:51.393 2   439.45
      2 439.45
      2 439.45
06/11/2025 07:50:17.971 12   439.45
      10 439.45
      2 439.45
      12 439.45
06/11/2025 07:47:59.953 12   440.00
      2 440.00
      10 440.00
      12 440.00
06/11/2025 07:47:51.199 241   439.95
      241 439.95
      241 439.95
06/11/2025 07:45:53.549 1   439.95
      1 439.95
      1 439.95
06/11/2025 07:45:11.848 60   439.95
      60 439.95
      60 439.95
06/11/2025 07:42:48.221 2   439.95
      2 439.95
      2 439.95
06/11/2025 07:41:49.189 7   439.25
      6 439.25
      1 439.25
      7 439.25
06/11/2025 07:37:59.840 200   439.70
      200 439.70
      200 439.70
06/11/2025 07:37:59.337 100   439.70
      100 439.70
      100 439.70
06/11/2025 07:36:24.526 40   439.70
      40 439.70
      40 439.70
06/11/2025 07:35:32.952 5   439.25
      5 439.25
      5 439.25
06/11/2025 07:35:15.675 2   439.70
      2 439.70
      2 439.70
06/11/2025 07:34:49.604 300   439.50
      300 439.50
      300 439.50
06/11/2025 07:34:12.378 20   439.35
      20 439.35
      20 439.35
06/11/2025 07:33:37.169 30   439.50
      30 439.50
      30 439.50
06/11/2025 07:33:31.033 30   439.50
      30 439.50
      30 439.50
06/11/2025 07:33:24.392 29   439.50
      29 439.50
      29 439.50
06/11/2025 07:33:21.678 33   439.50
      33 439.50
      33 439.50
06/11/2025 07:33:19.362 2   439.50
      2 439.50
      2 439.50
06/11/2025 07:33:18.457 1   439.50
      1 439.50
      1 439.50
06/11/2025 07:33:15.137 30   439.50
      30 439.50
      30 439.50
06/11/2025 07:33:10.813 54   439.50
      54 439.50
      54 439.50
06/11/2025 07:33:05.082 300   439.50
      300 439.50
      300 439.50
06/11/2025 07:32:50.593 40   439.55
      40 439.55
      40 439.55
06/11/2025 07:32:35.430 6   439.90
      6 439.90
      6 439.90
06/11/2025 07:32:33.414 300   439.70
      300 439.70
      300 439.70
06/11/2025 07:32:31.684 2   439.65
      2 439.65
      2 439.65
06/11/2025 07:32:31.078 5   439.65
      5 439.65
      5 439.65
06/11/2025 07:32:30.475 10   439.65
      10 439.65
      10 439.65
06/11/2025 07:32:29.671 5   439.65
      5 439.65
      5 439.65
06/11/2025 07:32:28.968 20   439.65
      20 439.65
      20 439.65
06/11/2025 07:32:28.263 19   439.65
      19 439.65
      19 439.65
06/11/2025 07:32:25.785 200   439.65
      200 439.65
      200 439.65
06/11/2025 07:32:21.823 4   439.80
      4 439.80
      4 439.80
06/11/2025 07:32:06.362 200   439.80
      200 439.80
      200 439.80
06/11/2025 07:32:04.003 71   439.80
      71 439.80
      71 439.80
06/11/2025 07:32:03.398 5   439.80
      5 439.80
      5 439.80
06/11/2025 07:32:02.751 499   439.60
      499 439.60
      299 439.60
      200 439.60
06/11/2025 07:32:02.490 16   439.80
      16 439.80
      16 439.80
06/11/2025 07:32:02.048 1   439.60
      1 439.60
      1 439.60
06/11/2025 07:31:51.566 600   439.55
      200 439.55
      200 439.55
      600 439.55
      200 439.55
06/11/2025 07:31:45.804 200   439.55
      200 439.55
      200 439.55
06/11/2025 07:31:41.585 589   439.35
      389 439.35
      200 439.35
      19 439.35
      4 439.35
      3 439.35
      5 439.35
      400 439.35
      15 439.35
      12 439.35
      50 439.35
      81 439.35
06/11/2025 07:31:38.387 1 981   439.30
      1 558 439.30
      8 439.30
      33 439.30
      15 439.30
      20 439.30
      10 439.30
      50 439.30
      10 439.30
      2 439.30
      5 439.30
      10 439.30
      100 439.30
      3 439.30
      23 439.30
      15 439.30
      12 439.30
      200 439.30
      2 439.30
      17 439.30
      11 439.30
      8 439.30
      29 439.30
      53 439.30
      4 439.30
      30 439.30
      10 439.30
      22 439.30
      150 439.30
      1 439.30
      25 439.30
      3 439.30
      5 439.30
      11 439.30
      101 439.30
      5 439.30
      43 439.30
      3 439.30
      26 439.30
      449 439.30
      6 439.30
      10 439.30
      5 439.30
      5 439.30
      42 439.30
      40 439.30
      100 439.30
      40 439.30
      10 439.30
      12 439.30
      3 439.30
      3 439.30
      15 439.30
      17 439.30
      6 439.30
      6 439.30
      12 439.30
      5 439.30
      10 439.30
      25 439.30
      2 439.30
      150 439.30
      17 439.30
      6 439.30
      67 439.30
      20 439.30
      1 439.30
      40 439.30
      200 439.30
      2 439.30
      3 439.30
06/11/2025 07:31:32.089 703   440.00
      10 440.00
      6 440.00
      5 440.00
      20 440.00
      19 440.00
      10 440.00
      23 440.00
      25 440.00
      15 440.00
      509 440.00
      4 440.00
      10 440.00
      10 440.00
      50 440.00
      50 440.00
      3 440.00
      194 440.00
      7 440.00
      4 440.00
      3 440.00
      10 440.00
      2 440.00
      14 440.00
      5 440.00
      10 440.00
      2 440.00
      15 440.00
      20 440.00
      50 440.00
      20 440.00
      1 440.00
      3 440.00
      45 440.00
      2 440.00
      1 440.00
      43 440.00
      10 440.00
      3 440.00
      35 440.00
      55 440.00
      10 440.00
      50 440.00
      3 440.00
      20 440.00
06/11/2025 07:31:18.987 300   440.05
      10 440.05
      300 440.05
      273 440.05
      2 440.05
      15 440.05
06/11/2025 07:31:18.893 13   440.05
      8 440.05
      10 440.05
      3 440.05
      3 440.05
      2 440.05
06/11/2025 07:31:14.014 153   440.50
      12 440.50
      16 440.50
      5 440.50
      4 440.50
      2 440.50
      5 440.50
      2 440.50
      4 440.50
      15 440.50
      10 440.50
      34 440.50
      35 440.50
      14 440.50
      1 440.50
      5 440.50
      3 440.50
      1 440.50
      2 440.50
      80 440.50
      15 440.50
      3 440.50
      19 440.50
      2 440.50
      10 440.50
      5 440.50
      2 440.50
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)