Tradegate Exchange

Microsoft Corp.

982

896

381.90

Date	Time	Volume	Order Volume	Price
06/05/2025	21:55:11.513	10		381.90
			10	381.90
			10	381.90
06/05/2025	21:55:03.053	50		381.80
			50	381.80
			50	381.80
06/05/2025	21:55:02.913	113		382.00
			25	382.00
			80	382.00
			113	382.00
			2	382.00
			6	382.00
06/05/2025	21:54:09.138	15		382.35
			15	382.35
			15	382.35
06/05/2025	21:52:43.559	5		382.15
			5	382.15
			5	382.15
06/05/2025	21:52:33.839	27		382.20
			27	382.20
			27	382.20
06/05/2025	21:52:05.720	26		382.15
			26	382.15
			26	382.15
06/05/2025	21:44:20.580	3		382.70
			3	382.70
			3	382.70
06/05/2025	21:39:01.979	3		382.65
			3	382.65
			3	382.65
06/05/2025	21:38:46.520	5		382.45
			5	382.45
			5	382.45
06/05/2025	21:38:37.036	17		382.55
			17	382.55
			17	382.55
06/05/2025	21:36:59.822	100		382.90
			100	382.90
			100	382.90
06/05/2025	21:30:30.663	1		382.75
			1	382.75
			1	382.75
06/05/2025	21:26:16.275	6		382.50
			6	382.50
			6	382.50
06/05/2025	21:25:57.360	3		382.60
			3	382.60
			3	382.60
06/05/2025	21:23:11.491	3		382.50
			3	382.50
			3	382.50
06/05/2025	21:22:33.858	3		382.45
			3	382.45
			3	382.45
06/05/2025	21:21:08.883	3		382.65
			3	382.65
			3	382.65
06/05/2025	21:18:55.262	1		382.85
			1	382.85
			1	382.85
06/05/2025	21:10:24.589	3		382.75
			3	382.75
			3	382.75
06/05/2025	21:07:24.188	2		382.25
			2	382.25
			2	382.25
06/05/2025	21:05:02.028	14		382.90
			14	382.90
			14	382.90
06/05/2025	21:04:58.175	3		382.75
			3	382.75
			3	382.75
06/05/2025	21:03:33.417	10		382.85
			10	382.85
			10	382.85
06/05/2025	21:02:38.767	2		382.85
			2	382.85
			2	382.85
06/05/2025	21:02:25.145	13		383.00
			13	383.00
			13	383.00
06/05/2025	21:02:06.309	2		382.80
			2	382.80
			2	382.80
06/05/2025	20:59:45.720	5		383.20
			5	383.20
			5	383.20
06/05/2025	20:59:06.765	1		383.05
			1	383.05
			1	383.05
06/05/2025	20:58:06.816	3		383.25
			3	383.25
			3	383.25
06/05/2025	20:56:58.716	52		383.05
			52	383.05
			52	383.05
06/05/2025	20:52:26.185	25		382.60
			25	382.60
			25	382.60
06/05/2025	20:52:13.908	20		382.55
			20	382.55
			20	382.55
06/05/2025	20:51:00.912	1		382.85
			1	382.85
			1	382.85
06/05/2025	20:50:41.268	5		383.10
			5	383.10
			5	383.10
06/05/2025	20:50:01.146	1		383.20
			1	383.20
			1	383.20
06/05/2025	20:48:48.130	3		383.35
			3	383.35
			3	383.35
06/05/2025	20:48:28.273	1		383.20
			1	383.20
			1	383.20
06/05/2025	20:48:17.472	29		383.20
			29	383.20
			29	383.20
06/05/2025	20:48:13.644	5		383.40
			5	383.40
			5	383.40
06/05/2025	20:47:58.792	1		383.25
			1	383.25
			1	383.25
06/05/2025	20:47:58.352	3		383.25
			3	383.25
			3	383.25
06/05/2025	20:46:57.216	1		383.30
			1	383.30
			1	383.30
06/05/2025	20:45:08.125	1		383.00
			1	383.00
			1	383.00
06/05/2025	20:44:28.425	7		383.30
			7	383.30
			7	383.30
06/05/2025	20:44:09.668	1		383.30
			1	383.30
			1	383.30
06/05/2025	20:44:03.693	4		383.30
			4	383.30
			4	383.30
06/05/2025	20:41:37.864	3		383.40
			3	383.40
			3	383.40
06/05/2025	20:36:57.842	20		382.95
			20	382.95
			20	382.95
06/05/2025	20:33:20.539	16		383.30
			16	383.30
			16	383.30
06/05/2025	20:32:15.525	8		383.50
			8	383.50
			8	383.50
06/05/2025	20:32:14.065	1		383.35
			1	383.35
			1	383.35
06/05/2025	20:31:47.686	2		383.30
			2	383.30
			2	383.30
06/05/2025	20:30:07.612	7		383.65
			7	383.65
			7	383.65
06/05/2025	20:28:04.282	13		383.40
			13	383.40
			13	383.40
06/05/2025	20:27:48.303	12		383.40
			12	383.40
			12	383.40
06/05/2025	20:26:54.275	38		383.40
			38	383.40
			38	383.40
06/05/2025	20:26:52.628	5		383.45
			5	383.45
			5	383.45
06/05/2025	20:23:34.047	1		383.50
			1	383.50
			1	383.50
06/05/2025	20:22:04.248	1		383.15
			1	383.15
			1	383.15
06/05/2025	20:22:04.131	1		383.30
			1	383.30
			1	383.30
06/05/2025	20:20:42.678	5		383.30
			5	383.30
			5	383.30
06/05/2025	20:19:52.782	1		383.25
			1	383.25
			1	383.25
06/05/2025	20:19:09.049	1		383.20
			1	383.20
			1	383.20
06/05/2025	20:18:52.972	25		383.20
			25	383.20
			25	383.20
06/05/2025	20:18:29.180	26		383.15
			26	383.15
			26	383.15
06/05/2025	20:17:14.158	15		383.30
			15	383.30
			15	383.30
06/05/2025	20:17:04.711	2		383.05
			2	383.05
			2	383.05
06/05/2025	20:16:14.620	9		382.90
			9	382.90
			9	382.90
06/05/2025	20:15:50.203	1		383.10
			1	383.10
			1	383.10
06/05/2025	20:13:48.262	5		382.80
			5	382.80
			5	382.80
06/05/2025	20:11:22.545	2		382.70
			2	382.70
			2	382.70
06/05/2025	20:01:26.850	7		382.40
			7	382.40
			7	382.40
06/05/2025	19:59:32.503	5		382.40
			5	382.40
			5	382.40
06/05/2025	19:58:52.451	7		382.55
			7	382.55
			7	382.55
06/05/2025	19:58:31.285	18		382.60
			18	382.60
			18	382.60
06/05/2025	19:56:45.268	5		382.55
			5	382.55
			5	382.55
06/05/2025	19:56:45.016	2		382.45
			2	382.45
			2	382.45
06/05/2025	19:56:28.570	4		382.45
			4	382.45
			4	382.45
06/05/2025	19:53:58.096	1		382.75
			1	382.75
			1	382.75
06/05/2025	19:53:39.780	16		382.55
			16	382.55
			16	382.55
06/05/2025	19:53:25.535	1		382.80
			1	382.80
			1	382.80
06/05/2025	19:52:14.496	8		382.50
			8	382.50
			8	382.50
06/05/2025	19:52:08.786	6		382.40
			6	382.40
			6	382.40
06/05/2025	19:51:52.132	1		382.35
			1	382.35
			1	382.35
06/05/2025	19:51:12.101	1		382.80
			1	382.80
			1	382.80
06/05/2025	19:50:26.030	5		382.30
			5	382.30
			5	382.30
06/05/2025	19:50:17.477	2		382.45
			2	382.45
			2	382.45
06/05/2025	19:48:29.204	14		382.25
			14	382.25
			14	382.25
06/05/2025	19:48:10.946	9		382.25
			9	382.25
			9	382.25
06/05/2025	19:47:56.668	10		382.20
			10	382.20
			10	382.20
06/05/2025	19:46:58.895	69		382.10
			69	382.10
			69	382.10
06/05/2025	19:43:58.386	5		382.50
			5	382.50
			5	382.50
06/05/2025	19:43:09.976	2		382.65
			2	382.65
			2	382.65
06/05/2025	19:42:56.552	4		382.70
			4	382.70
			4	382.70
06/05/2025	19:42:38.738	4		382.65
			4	382.65
			4	382.65
06/05/2025	19:41:17.337	25		382.65
			25	382.65
			25	382.65
06/05/2025	19:41:10.481	8		382.60
			8	382.60
			8	382.60
06/05/2025	19:39:57.836	100		383.00
			7	383.00
			93	383.00
			100	383.00
06/05/2025	19:39:55.601	25		383.05
			25	383.05
			25	383.05
06/05/2025	19:39:04.789	1		383.35
			1	383.35
			1	383.35
06/05/2025	19:38:50.708	4		383.45
			4	383.45
			4	383.45
06/05/2025	19:37:06.500	3		383.80
			3	383.80
			3	383.80
06/05/2025	19:32:37.966	4		383.70
			4	383.70
			4	383.70
06/05/2025	19:32:25.634	1		383.45
			1	383.45
			1	383.45
06/05/2025	19:25:35.644	2		383.35
			2	383.35
			2	383.35
06/05/2025	19:22:07.840	17		383.50
			16	383.50
			1	383.50
			17	383.50
06/05/2025	19:18:52.057	27		383.95
			27	383.95
			27	383.95
06/05/2025	19:15:20.937	2		384.00
			2	384.00
			2	384.00
06/05/2025	19:11:24.832	2		384.20
			2	384.20
			2	384.20
06/05/2025	19:10:54.714	3		384.10
			3	384.10
			3	384.10
06/05/2025	19:09:28.217	12		384.35
			12	384.35
			12	384.35
06/05/2025	19:09:16.098	2		384.15
			2	384.15
			2	384.15
06/05/2025	19:07:31.610	3		383.95
			3	383.95
			3	383.95
06/05/2025	19:07:04.531	1		384.15
			1	384.15
			1	384.15
06/05/2025	19:06:17.421	5		384.15
			5	384.15
			5	384.15
06/05/2025	19:04:45.365	1		384.10
			1	384.10
			1	384.10
06/05/2025	19:02:38.743	10		384.35
			10	384.35
			10	384.35
06/05/2025	19:01:41.309	4		383.85
			4	383.85
			4	383.85
06/05/2025	18:57:40.890	12		383.80
			2	383.80
			12	383.80
			10	383.80
06/05/2025	18:55:21.786	2		384.00
			2	384.00
			2	384.00
06/05/2025	18:55:06.471	3		384.10
			3	384.10
			3	384.10
06/05/2025	18:52:04.337	10		383.80
			10	383.80
			10	383.80
06/05/2025	18:51:07.441	5		384.00
			5	384.00
			5	384.00
06/05/2025	18:50:13.381	10		384.40
			10	384.40
			10	384.40
06/05/2025	18:49:10.127	5		384.65
			5	384.65
			5	384.65
06/05/2025	18:49:08.230	13		384.65
			13	384.65
			13	384.65
06/05/2025	18:48:52.247	12		384.50
			12	384.50
			12	384.50
06/05/2025	18:47:23.594	25		384.25
			25	384.25
			25	384.25
06/05/2025	18:45:14.221	3		383.95
			3	383.95
			3	383.95
06/05/2025	18:45:02.757	10		384.15
			10	384.15
			10	384.15
06/05/2025	18:44:28.808	3		384.00
			3	384.00
			3	384.00
06/05/2025	18:41:17.598	16		384.85
			16	384.85
			16	384.85
06/05/2025	18:40:11.154	3		384.50
			3	384.50
			3	384.50
06/05/2025	18:40:05.574	10		384.45
			10	384.45
			10	384.45
06/05/2025	18:37:51.117	13		384.55
			13	384.55
			13	384.55
06/05/2025	18:37:35.734	15		384.30
			15	384.30
			15	384.30
06/05/2025	18:36:54.724	1		384.60
			1	384.60
			1	384.60
06/05/2025	18:36:37.877	2		384.55
			2	384.55
			2	384.55
06/05/2025	18:34:54.706	10		384.55
			10	384.55
			10	384.55
06/05/2025	18:33:21.401	1		384.50
			1	384.50
			1	384.50
06/05/2025	18:33:09.616	7		384.30
			7	384.30
			7	384.30
06/05/2025	18:33:02.939	108		384.25
			108	384.25
			108	384.25
06/05/2025	18:28:43.836	42		384.55
			42	384.55
			42	384.55
06/05/2025	18:23:35.099	25		384.40
			25	384.40
			25	384.40
06/05/2025	18:21:51.552	9		384.45
			9	384.45
			9	384.45
06/05/2025	18:21:28.831	7		384.55
			7	384.55
			7	384.55
06/05/2025	18:20:29.840	10		385.25
			10	385.25
			10	385.25
06/05/2025	18:20:29.471	1		385.25
			1	385.25
			1	385.25
06/05/2025	18:19:23.985	50		385.50
			50	385.50
			50	385.50
06/05/2025	18:18:59.903	1		385.25
			1	385.25
			1	385.25
06/05/2025	18:18:43.457	2		385.45
			2	385.45
			2	385.45
06/05/2025	18:18:34.322	2		385.50
			2	385.50
			2	385.50
06/05/2025	18:16:23.816	13		385.55
			13	385.55
			13	385.55
06/05/2025	18:14:22.833	5		386.20
			5	386.20
			5	386.20
06/05/2025	18:14:22.763	3		386.00
			3	386.00
			3	386.00
06/05/2025	18:14:04.526	1		385.75
			1	385.75
			1	385.75
06/05/2025	18:10:20.002	7		383.90
			7	383.90
			7	383.90
06/05/2025	18:10:11.613	6		383.85
			6	383.85
			6	383.85
06/05/2025	18:09:22.901	6		384.00
			6	384.00
			6	384.00
06/05/2025	18:07:55.342	1		384.50
			1	384.50
			1	384.50
06/05/2025	18:04:16.188	25		384.30
			25	384.30
			25	384.30
06/05/2025	18:03:27.692	5		384.35
			5	384.35
			5	384.35
06/05/2025	18:02:24.961	70		384.10
			70	384.10
			70	384.10
06/05/2025	18:01:52.493	2		384.30
			2	384.30
			2	384.30
06/05/2025	18:00:57.909	1		384.40
			1	384.40
			1	384.40
06/05/2025	17:56:45.020	15		384.30
			15	384.30
			15	384.30
06/05/2025	17:55:58.783	1		384.10
			1	384.10
			1	384.10
06/05/2025	17:55:36.312	15		384.30
			15	384.30
			15	384.30
06/05/2025	17:54:34.214	20		384.10
			20	384.10
			20	384.10
06/05/2025	17:54:34.104	6		384.10
			6	384.10
			6	384.10
06/05/2025	17:53:36.623	1		384.25
			1	384.25
			1	384.25
06/05/2025	17:51:04.305	65		384.65
			65	384.65
			65	384.65
06/05/2025	17:49:47.691	25		384.70
			25	384.70
			25	384.70
06/05/2025	17:49:10.262	5		384.70
			5	384.70
			5	384.70
06/05/2025	17:48:49.908	3		384.55
			3	384.55
			3	384.55
06/05/2025	17:48:47.565	5		384.75
			5	384.75
			5	384.75
06/05/2025	17:47:26.439	4		384.65
			4	384.65
			4	384.65
06/05/2025	17:46:58.411	1		384.70
			1	384.70
			1	384.70
06/05/2025	17:45:56.658	1		384.65
			1	384.65
			1	384.65
06/05/2025	17:44:32.375	30		384.35
			30	384.35
			30	384.35
06/05/2025	17:44:24.604	58		384.30
			58	384.30
			58	384.30
06/05/2025	17:43:34.620	4		384.50
			4	384.50
			4	384.50
06/05/2025	17:43:29.383	10		384.70
			10	384.70
			10	384.70
06/05/2025	17:41:57.721	25		384.90
			25	384.90
			25	384.90
06/05/2025	17:40:03.757	63		385.00
			8	385.00
			21	385.00
			2	385.00
			3	385.00
			63	385.00
			15	385.00
			4	385.00
			10	385.00
06/05/2025	17:39:09.564	6		384.95
			6	384.95
			6	384.95
06/05/2025	17:38:08.828	25		384.85
			25	384.85
			25	384.85
06/05/2025	17:36:46.394	10		384.70
			10	384.70
			10	384.70
06/05/2025	17:36:00.363	1		384.70
			1	384.70
			1	384.70
06/05/2025	17:34:51.463	25		384.65
			25	384.65
			25	384.65
06/05/2025	17:34:08.511	57		384.50
			57	384.50
			57	384.50
06/05/2025	17:32:10.934	3		384.30
			3	384.30
			3	384.30
06/05/2025	17:31:19.536	13		384.10
			13	384.10
			13	384.10
06/05/2025	17:30:18.266	11		384.50
			11	384.50
			11	384.50
06/05/2025	17:28:13.735	100		384.05
			100	384.05
			100	384.05
06/05/2025	17:28:08.821	10		384.05
			10	384.05
			10	384.05
06/05/2025	17:27:51.306	10		384.25
			10	384.25
			10	384.25
06/05/2025	17:27:06.043	9		384.25
			9	384.25
			9	384.25
06/05/2025	17:26:07.452	1		384.30
			1	384.30
			1	384.30
06/05/2025	17:23:27.030	2		384.15
			2	384.15
			2	384.15
06/05/2025	17:23:16.791	5		384.15
			5	384.15
			5	384.15
06/05/2025	17:22:30.439	8		384.10
			8	384.10
			8	384.10
06/05/2025	17:22:20.481	5		384.10
			5	384.10
			5	384.10
06/05/2025	17:20:47.694	40		384.65
			40	384.65
			40	384.65
06/05/2025	17:18:55.180	2		384.45
			2	384.45
			2	384.45
06/05/2025	17:16:50.052	4		384.20
			4	384.20
			4	384.20
06/05/2025	17:15:57.848	1		384.30
			1	384.30
			1	384.30
06/05/2025	17:14:45.696	3		384.35
			3	384.35
			3	384.35
06/05/2025	17:14:13.207	14		384.45
			14	384.45
			14	384.45
06/05/2025	17:14:06.026	1		384.55
			1	384.55
			1	384.55
06/05/2025	17:13:41.821	3		384.45
			3	384.45
			3	384.45
06/05/2025	17:13:35.995	5		384.40
			5	384.40
			5	384.40
06/05/2025	17:13:09.298	42		384.40
			42	384.40
			42	384.40
06/05/2025	17:12:17.341	6		384.30
			6	384.30
			6	384.30
06/05/2025	17:11:33.581	5		384.05
			5	384.05
			5	384.05
06/05/2025	17:11:11.796	5		384.10
			5	384.10
			5	384.10
06/05/2025	17:09:58.625	35		383.90
			35	383.90
			35	383.90
06/05/2025	17:09:33.169	10		384.10
			10	384.10
			10	384.10
06/05/2025	17:08:41.987	3		384.50
			3	384.50
			3	384.50
06/05/2025	17:08:40.015	35		384.50
			35	384.50
			35	384.50
06/05/2025	17:07:15.256	2		384.75
			2	384.75
			2	384.75
06/05/2025	17:06:59.515	14		384.70
			14	384.70
			14	384.70
06/05/2025	17:04:20.964	14		384.60
			14	384.60
			14	384.60
06/05/2025	17:02:55.296	9		384.35
			9	384.35
			9	384.35
06/05/2025	17:02:12.441	7		384.50
			7	384.50
			7	384.50
06/05/2025	17:01:50.713	2		384.65
			2	384.65
			2	384.65
06/05/2025	17:01:39.253	2		384.50
			2	384.50
			2	384.50
06/05/2025	17:01:32.413	52		384.65
			52	384.65
			52	384.65
06/05/2025	17:00:03.981	1		384.35
			1	384.35
			1	384.35
06/05/2025	16:59:46.419	4		384.15
			4	384.15
			4	384.15
06/05/2025	16:58:46.699	5		383.95
			5	383.95
			5	383.95
06/05/2025	16:57:05.790	9		383.85
			9	383.85
			9	383.85
06/05/2025	16:56:41.289	25		383.90
			25	383.90
			25	383.90
06/05/2025	16:56:40.976	2		383.75
			2	383.75
			2	383.75
06/05/2025	16:55:39.156	2		383.75
			2	383.75
			2	383.75
06/05/2025	16:54:59.014	2		384.15
			2	384.15
			2	384.15
06/05/2025	16:54:55.109	6		384.00
			6	384.00
			6	384.00
06/05/2025	16:54:19.837	7		383.90
			7	383.90
			7	383.90
06/05/2025	16:53:18.199	13		384.10
			13	384.10
			13	384.10
06/05/2025	16:52:02.199	25		383.80
			25	383.80
			25	383.80
06/05/2025	16:51:46.992	4		383.65
			4	383.65
			4	383.65
06/05/2025	16:51:40.822	50		383.70
			50	383.70
			50	383.70
06/05/2025	16:51:03.326	325		383.75
			325	383.75
			325	383.75
06/05/2025	16:50:38.303	11		383.40
			11	383.40
			11	383.40
06/05/2025	16:49:55.800	10		383.85
			10	383.85
			10	383.85
06/05/2025	16:49:31.141	2		383.75
			2	383.75
			2	383.75
06/05/2025	16:46:48.799	2		384.00
			2	384.00
			2	384.00
06/05/2025	16:46:41.447	2		384.10
			2	384.10
			2	384.10
06/05/2025	16:46:28.484	6		384.20
			6	384.20
			6	384.20
06/05/2025	16:46:02.441	30		384.20
			30	384.20
			30	384.20
06/05/2025	16:45:54.900	29		384.00
			29	384.00
			29	384.00
06/05/2025	16:45:54.155	38		384.15
			38	384.15
			38	384.15
06/05/2025	16:45:46.421	6		384.00
			6	384.00
			6	384.00
06/05/2025	16:45:25.515	10		383.95
			10	383.95
			10	383.95
06/05/2025	16:45:17.948	6		383.75
			6	383.75
			6	383.75
06/05/2025	16:44:03.225	4		383.40
			4	383.40
			4	383.40
06/05/2025	16:42:52.430	10		383.35
			10	383.35
			10	383.35
06/05/2025	16:42:27.542	2		383.60
			2	383.60
			2	383.60
06/05/2025	16:41:34.869	3		383.15
			3	383.15
			3	383.15
06/05/2025	16:39:19.094	10		383.25
			10	383.25
			10	383.25
06/05/2025	16:37:50.035	15		383.15
			15	383.15
			15	383.15
06/05/2025	16:37:41.013	2		383.20
			2	383.20
			2	383.20
06/05/2025	16:35:29.938	20		383.50
			20	383.50
			20	383.50
06/05/2025	16:34:05.057	28		383.40
			28	383.40
			28	383.40
06/05/2025	16:33:41.064	155		383.50
			30	383.50
			125	383.50
			155	383.50
06/05/2025	16:33:39.193	20		383.30
			20	383.30
			20	383.30
06/05/2025	16:33:37.086	2		383.45
			2	383.45
			2	383.45
06/05/2025	16:31:39.295	65		383.00
			65	383.00
			65	383.00
06/05/2025	16:30:06.754	1		383.20
			1	383.20
			1	383.20
06/05/2025	16:27:35.439	10		383.05
			10	383.05
			10	383.05
06/05/2025	16:27:04.682	2		382.95
			2	382.95
			2	382.95
06/05/2025	16:26:48.979	6		383.15
			6	383.15
			6	383.15
06/05/2025	16:26:27.502	14		383.10
			14	383.10
			14	383.10
06/05/2025	16:25:47.507	1		382.95
			1	382.95
			1	382.95
06/05/2025	16:25:11.621	10		382.70
			10	382.70
			10	382.70
06/05/2025	16:24:15.474	135		382.80
			135	382.80
			135	382.80
06/05/2025	16:24:05.473	6		382.75
			6	382.75
			6	382.75
06/05/2025	16:22:35.928	2		382.35
			2	382.35
			2	382.35
06/05/2025	16:21:48.431	5		382.25
			5	382.25
			5	382.25
06/05/2025	16:20:56.124	17		382.05
			17	382.05
			17	382.05
06/05/2025	16:18:53.634	3		381.75
			3	381.75
			3	381.75
06/05/2025	16:17:25.823	15		381.35
			15	381.35
			15	381.35
06/05/2025	16:16:14.749	3		381.10
			3	381.10
			3	381.10
06/05/2025	16:15:37.980	3		381.45
			3	381.45
			3	381.45
06/05/2025	16:14:56.371	1		381.25
			1	381.25
			1	381.25
06/05/2025	16:14:23.223	13		381.60
			13	381.60
			13	381.60
06/05/2025	16:12:35.464	3		382.05
			3	382.05
			3	382.05
06/05/2025	16:12:27.910	1		382.25
			1	382.25
			1	382.25
06/05/2025	16:10:41.970	5		382.40
			5	382.40
			5	382.40
06/05/2025	16:09:37.312	200		382.20
			200	382.20
			200	382.20
06/05/2025	16:09:29.254	13		382.10
			13	382.10
			13	382.10
06/05/2025	16:08:31.444	12		381.65
			12	381.65
			12	381.65
06/05/2025	16:08:18.913	500		381.75
			500	381.75
			500	381.75
06/05/2025	16:08:13.226	3		381.65
			3	381.65
			3	381.65
06/05/2025	16:06:03.366	30		382.15
			30	382.15
			30	382.15
06/05/2025	16:05:36.932	3		382.05
			3	382.05
			3	382.05
06/05/2025	16:05:31.720	10		382.05
			10	382.05
			10	382.05
06/05/2025	16:04:36.374	1		381.95
			1	381.95
			1	381.95
06/05/2025	16:04:15.153	81		381.80
			10	381.80
			81	381.80
			71	381.80
06/05/2025	16:03:35.690	131		382.15
			131	382.15
			131	382.15
06/05/2025	16:03:31.361	1		382.15
			1	382.15
			1	382.15
06/05/2025	16:02:06.835	4		382.10
			4	382.10
			4	382.10
06/05/2025	16:01:35.675	7		381.85
			7	381.85
			7	381.85
06/05/2025	16:01:22.717	1		381.80
			1	381.80
			1	381.80
06/05/2025	16:01:07.478	3		381.80
			3	381.80
			3	381.80
06/05/2025	16:00:45.210	50		381.70
			50	381.70
			50	381.70
06/05/2025	16:00:00.783	4		381.90
			4	381.90
			4	381.90
06/05/2025	15:59:54.494	6		381.90
			6	381.90
			6	381.90
06/05/2025	15:59:25.027	15		381.85
			15	381.85
			15	381.85
06/05/2025	15:59:16.890	3		381.85
			3	381.85
			3	381.85
06/05/2025	15:58:53.050	3		381.75
			3	381.75
			3	381.75
06/05/2025	15:58:35.780	5		381.70
			5	381.70
			5	381.70
06/05/2025	15:58:25.592	100		381.80
			100	381.80
			100	381.80
06/05/2025	15:57:18.878	5		382.25
			5	382.25
			5	382.25
06/05/2025	15:56:01.447	3		381.90
			3	381.90
			3	381.90
06/05/2025	15:55:41.984	1		381.95
			1	381.95
			1	381.95
06/05/2025	15:55:26.512	50		381.60
			50	381.60
			50	381.60
06/05/2025	15:54:05.391	17		381.40
			10	381.40
			17	381.40
			7	381.40
06/05/2025	15:53:26.972	20		381.85
			20	381.85
			20	381.85
06/05/2025	15:52:42.709	3		381.50
			3	381.50
			3	381.50
06/05/2025	15:52:14.495	20		381.50
			20	381.50
			20	381.50
06/05/2025	15:52:09.144	5		381.75
			5	381.75
			5	381.75
06/05/2025	15:52:01.233	10		381.55
			10	381.55
			10	381.55
06/05/2025	15:50:36.954	6		382.00
			6	382.00
			6	382.00
06/05/2025	15:48:07.689	2		382.10
			2	382.10
			2	382.10
06/05/2025	15:47:48.322	25		382.05
			25	382.05
			25	382.05
06/05/2025	15:45:55.276	1		382.95
			1	382.95
			1	382.95
06/05/2025	15:45:29.120	3		383.00
			3	383.00
			3	383.00

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

Rheinmetall AG

Bid: 1 645.00
Ask: 1 649.00
Volume: 147 839
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice