Microsoft Corp.

947

761

441.65

       

Date Time Volume Order Volume Price
17/07/2025 17:29:04.294 22   441.65
      22 441.65
      22 441.65
17/07/2025 17:29:01.451 1   441.65
      1 441.65
      1 441.65
17/07/2025 17:29:00.195 2   441.55
      2 441.55
      2 441.55
17/07/2025 17:28:57.131 3   441.65
      3 441.65
      3 441.65
17/07/2025 17:27:11.889 1   441.65
      1 441.65
      1 441.65
17/07/2025 17:27:02.633 4   441.80
      4 441.80
      4 441.80
17/07/2025 17:26:08.540 1   441.55
      1 441.55
      1 441.55
17/07/2025 17:25:44.300 50   441.75
      50 441.75
      50 441.75
17/07/2025 17:24:28.460 10   441.70
      10 441.70
      10 441.70
17/07/2025 17:24:05.133 19   441.80
      19 441.80
      19 441.80
17/07/2025 17:23:38.195 4   441.75
      4 441.75
      4 441.75
17/07/2025 17:23:24.680 48   441.75
      48 441.75
      48 441.75
17/07/2025 17:22:52.924 1   441.75
      1 441.75
      1 441.75
17/07/2025 17:22:29.699 1   441.75
      1 441.75
      1 441.75
17/07/2025 17:21:16.523 6   441.80
      6 441.80
      6 441.80
17/07/2025 17:21:14.033 3   441.80
      3 441.80
      3 441.80
17/07/2025 17:20:35.508 300   441.80
      300 441.80
      300 441.80
17/07/2025 17:20:18.954 12   441.75
      12 441.75
      12 441.75
17/07/2025 17:19:51.639 15   442.00
      15 442.00
      15 442.00
17/07/2025 17:19:36.791 50   442.10
      50 442.10
      50 442.10
17/07/2025 17:19:33.068 20   442.10
      20 442.10
      20 442.10
17/07/2025 17:19:01.353 50   441.85
      50 441.85
      50 441.85
17/07/2025 17:18:44.478 37   441.80
      37 441.80
      37 441.80
17/07/2025 17:18:38.353 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:17:15.921 1   441.90
      1 441.90
      1 441.90
17/07/2025 17:17:04.721 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:16:28.039 250   442.05
      250 442.05
      250 442.05
17/07/2025 17:16:21.521 150   441.95
      150 441.95
      150 441.95
17/07/2025 17:14:34.689 12   441.95
      12 441.95
      12 441.95
17/07/2025 17:14:18.088 25   441.90
      25 441.90
      25 441.90
17/07/2025 17:14:09.429 3   441.85
      3 441.85
      3 441.85
17/07/2025 17:13:47.794 1   442.00
      1 442.00
      1 442.00
17/07/2025 17:13:28.255 215   442.00
      5 442.00
      11 442.00
      17 442.00
      20 442.00
      20 442.00
      2 442.00
      33 442.00
      12 442.00
      30 442.00
      215 442.00
      60 442.00
      5 442.00
17/07/2025 17:12:16.665 5   441.85
      5 441.85
      5 441.85
17/07/2025 17:11:51.429 50   441.90
      50 441.90
      50 441.90
17/07/2025 17:11:24.577 75   441.75
      75 441.75
      75 441.75
17/07/2025 17:11:04.192 2   441.75
      2 441.75
      2 441.75
17/07/2025 17:10:32.141 1   441.70
      1 441.70
      1 441.70
17/07/2025 17:10:32.050 55   441.80
      55 441.80
      55 441.80
17/07/2025 17:09:38.490 3   441.85
      3 441.85
      3 441.85
17/07/2025 17:08:57.380 4   441.70
      4 441.70
      4 441.70
17/07/2025 17:08:37.950 24   441.70
      24 441.70
      24 441.70
17/07/2025 17:08:15.246 10   441.90
      10 441.90
      10 441.90
17/07/2025 17:07:18.577 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:07:04.431 56   441.85
      56 441.85
      56 441.85
17/07/2025 17:06:44.210 3   441.90
      3 441.90
      3 441.90
17/07/2025 17:06:13.667 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:12.862 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:12.059 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:11.261 100   441.95
      100 441.95
      100 441.95
17/07/2025 17:06:08.838 100   441.95
      100 441.95
      100 441.95
17/07/2025 17:06:07.625 2   442.00
      2 442.00
      2 442.00
17/07/2025 17:06:07.601 20   442.00
      20 442.00
      20 442.00
17/07/2025 17:06:02.086 50   441.95
      50 441.95
      50 441.95
17/07/2025 17:05:51.901 5   441.95
      5 441.95
      5 441.95
17/07/2025 17:05:51.381 20   441.85
      20 441.85
      20 441.85
17/07/2025 17:05:35.403 4   441.90
      4 441.90
      4 441.90
17/07/2025 17:05:34.475 10   441.85
      10 441.85
      10 441.85
17/07/2025 17:05:28.514 9   441.75
      9 441.75
      9 441.75
17/07/2025 17:05:26.434 48   441.80
      48 441.80
      48 441.80
17/07/2025 17:05:17.942 7   441.70
      7 441.70
      7 441.70
17/07/2025 17:05:03.220 3   441.75
      3 441.75
      3 441.75
17/07/2025 17:04:43.965 28   441.60
      28 441.60
      28 441.60
17/07/2025 17:04:13.480 20   441.40
      20 441.40
      20 441.40
17/07/2025 17:04:01.211 12   441.25
      12 441.25
      12 441.25
17/07/2025 17:03:51.468 6   441.15
      6 441.15
      6 441.15
17/07/2025 17:03:42.605 7   441.20
      7 441.20
      7 441.20
17/07/2025 17:03:30.796 18   441.15
      18 441.15
      18 441.15
17/07/2025 17:02:01.037 53   441.20
      53 441.20
      53 441.20
17/07/2025 17:02:00.009 59   441.30
      59 441.30
      59 441.30
17/07/2025 17:00:21.370 20   441.25
      20 441.25
      20 441.25
17/07/2025 17:00:01.253 1   441.25
      1 441.25
      1 441.25
17/07/2025 16:59:33.665 1   441.15
      1 441.15
      1 441.15
17/07/2025 16:59:13.435 1   441.05
      1 441.05
      1 441.05
17/07/2025 16:58:54.395 15   440.95
      15 440.95
      15 440.95
17/07/2025 16:56:00.003 2   440.75
      2 440.75
      2 440.75
17/07/2025 16:55:44.926 59   440.85
      59 440.85
      59 440.85
17/07/2025 16:54:41.842 46   440.70
      46 440.70
      46 440.70
17/07/2025 16:53:02.425 100   441.10
      100 441.10
      100 441.10
17/07/2025 16:52:57.181 1   441.10
      1 441.10
      1 441.10
17/07/2025 16:52:45.877 100   441.05
      100 441.05
      100 441.05
17/07/2025 16:52:34.202 5   440.95
      5 440.95
      5 440.95
17/07/2025 16:51:45.402 1   441.10
      1 441.10
      1 441.10
17/07/2025 16:51:27.380 30   441.20
      30 441.20
      30 441.20
17/07/2025 16:51:17.687 3   441.35
      3 441.35
      3 441.35
17/07/2025 16:51:03.169 34   441.30
      34 441.30
      34 441.30
17/07/2025 16:50:15.500 3   441.30
      3 441.30
      3 441.30
17/07/2025 16:50:07.798 2   441.25
      2 441.25
      2 441.25
17/07/2025 16:49:54.315 1 050   441.00
      1 050 441.00
      1 050 441.00
17/07/2025 16:49:42.341 555   441.00
      500 441.00
      550 441.00
      55 441.00
      5 441.00
17/07/2025 16:49:41.411 500   440.90
      500 440.90
      315 440.90
      185 440.90
17/07/2025 16:49:12.655 500   440.90
      500 440.90
      500 440.90
17/07/2025 16:47:31.491 10   440.95
      10 440.95
      10 440.95
17/07/2025 16:47:23.875 8   440.95
      8 440.95
      8 440.95
17/07/2025 16:47:18.058 6   441.00
      6 441.00
      6 441.00
17/07/2025 16:47:07.769 2   440.95
      2 440.95
      2 440.95
17/07/2025 16:46:46.875 42   441.05
      42 441.05
      42 441.05
17/07/2025 16:46:25.296 20   441.00
      20 441.00
      20 441.00
17/07/2025 16:46:24.488 59   440.85
      59 440.85
      59 440.85
17/07/2025 16:46:09.101 114   440.95
      114 440.95
      114 440.95
17/07/2025 16:45:47.205 2   441.10
      2 441.10
      2 441.10
17/07/2025 16:44:31.062 5   441.00
      5 441.00
      5 441.00
17/07/2025 16:44:27.888 68   441.00
      68 441.00
      68 441.00
17/07/2025 16:44:27.100 5   440.95
      5 440.95
      5 440.95
17/07/2025 16:43:39.779 7   441.10
      7 441.10
      7 441.10
17/07/2025 16:43:19.132 6   441.20
      6 441.20
      6 441.20
17/07/2025 16:43:16.121 50   441.10
      50 441.10
      50 441.10
17/07/2025 16:42:32.777 55   441.10
      2 441.10
      53 441.10
      55 441.10
17/07/2025 16:41:16.773 2   441.00
      2 441.00
      2 441.00
17/07/2025 16:40:20.933 114   441.05
      114 441.05
      114 441.05
17/07/2025 16:40:00.909 3   440.85
      3 440.85
      3 440.85
17/07/2025 16:38:55.472 10   440.85
      10 440.85
      10 440.85
17/07/2025 16:38:25.586 4   440.90
      4 440.90
      4 440.90
17/07/2025 16:38:14.323 20   441.00
      20 441.00
      20 441.00
17/07/2025 16:37:37.136 10   441.05
      10 441.05
      10 441.05
17/07/2025 16:37:05.113 6   441.05
      6 441.05
      6 441.05
17/07/2025 16:37:00.225 16   441.00
      16 441.00
      16 441.00
17/07/2025 16:36:45.630 15   440.95
      15 440.95
      5 440.95
      10 440.95
17/07/2025 16:36:25.175 114   440.90
      114 440.90
      114 440.90
17/07/2025 16:35:28.476 16   440.55
      16 440.55
      16 440.55
17/07/2025 16:35:17.793 10   440.70
      10 440.70
      10 440.70
17/07/2025 16:34:11.369 20   440.70
      20 440.70
      20 440.70
17/07/2025 16:34:08.562 3   440.50
      3 440.50
      3 440.50
17/07/2025 16:34:00.314 24   440.50
      24 440.50
      24 440.50
17/07/2025 16:33:48.041 2   440.65
      2 440.65
      2 440.65
17/07/2025 16:33:12.206 1   440.55
      1 440.55
      1 440.55
17/07/2025 16:32:55.064 20   440.50
      20 440.50
      20 440.50
17/07/2025 16:32:44.920 100   440.50
      100 440.50
      100 440.50
17/07/2025 16:32:33.565 1   440.40
      1 440.40
      1 440.40
17/07/2025 16:32:15.941 114   440.45
      114 440.45
      114 440.45
17/07/2025 16:32:12.559 2   440.45
      2 440.45
      2 440.45
17/07/2025 16:31:53.811 8   440.25
      8 440.25
      8 440.25
17/07/2025 16:30:26.881 1   440.00
      1 440.00
      1 440.00
17/07/2025 16:28:41.665 3   440.05
      3 440.05
      3 440.05
17/07/2025 16:27:59.775 15   440.15
      15 440.15
      15 440.15
17/07/2025 16:27:49.929 27   440.35
      27 440.35
      27 440.35
17/07/2025 16:27:32.117 28   440.20
      28 440.20
      28 440.20
17/07/2025 16:27:15.838 5   440.05
      5 440.05
      5 440.05
17/07/2025 16:25:08.171 10   439.75
      10 439.75
      10 439.75
17/07/2025 16:22:24.303 7   439.40
      7 439.40
      7 439.40
17/07/2025 16:22:20.630 8   439.25
      8 439.25
      8 439.25
17/07/2025 16:22:14.198 13   439.35
      13 439.35
      13 439.35
17/07/2025 16:21:25.970 100   439.40
      100 439.40
      100 439.40
17/07/2025 16:21:19.207 10   439.55
      10 439.55
      10 439.55
17/07/2025 16:21:00.199 3   439.70
      3 439.70
      3 439.70
17/07/2025 16:20:34.784 6   439.65
      6 439.65
      6 439.65
17/07/2025 16:20:20.020 9   439.65
      9 439.65
      9 439.65
17/07/2025 16:20:03.482 4   439.70
      4 439.70
      4 439.70
17/07/2025 16:19:45.778 6   439.70
      6 439.70
      6 439.70
17/07/2025 16:19:44.902 1   439.70
      1 439.70
      1 439.70
17/07/2025 16:19:41.474 4   439.70
      4 439.70
      4 439.70
17/07/2025 16:19:36.112 2   439.65
      2 439.65
      2 439.65
17/07/2025 16:19:04.909 15   439.70
      15 439.70
      15 439.70
17/07/2025 16:18:31.599 3   439.65
      3 439.65
      3 439.65
17/07/2025 16:17:27.288 12   440.10
      12 440.10
      12 440.10
17/07/2025 16:16:48.621 19   440.00
      10 440.00
      19 440.00
      9 440.00
17/07/2025 16:16:00.986 1   440.05
      1 440.05
      1 440.05
17/07/2025 16:14:02.502 3   440.00
      3 440.00
      3 440.00
17/07/2025 16:11:25.090 8   440.20
      8 440.20
      8 440.20
17/07/2025 16:10:59.343 7   440.20
      7 440.20
      7 440.20
17/07/2025 16:10:50.402 10   440.25
      10 440.25
      10 440.25
17/07/2025 16:10:09.763 16   440.30
      16 440.30
      16 440.30
17/07/2025 16:09:36.588 4   440.50
      4 440.50
      4 440.50
17/07/2025 16:08:37.613 50   440.70
      50 440.70
      50 440.70
17/07/2025 16:07:39.314 29   440.55
      29 440.55
      29 440.55
17/07/2025 16:07:34.960 106   440.50
      106 440.50
      106 440.50
17/07/2025 16:07:25.174 24   440.55
      24 440.55
      24 440.55
17/07/2025 16:07:05.867 1   440.75
      1 440.75
      1 440.75
17/07/2025 16:07:01.941 4   440.80
      4 440.80
      4 440.80
17/07/2025 16:06:15.863 1   440.90
      1 440.90
      1 440.90
17/07/2025 16:05:22.685 170   441.00
      2 441.00
      170 441.00
      168 441.00
17/07/2025 16:05:20.468 500   441.00
      432 441.00
      1 441.00
      500 441.00
      11 441.00
      10 441.00
      6 441.00
      5 441.00
      35 441.00
17/07/2025 16:05:17.495 1   440.85
      1 440.85
      1 440.85
17/07/2025 16:05:00.665 7   440.95
      7 440.95
      7 440.95
17/07/2025 16:04:44.129 2   440.90
      2 440.90
      2 440.90
17/07/2025 16:04:34.095 180   440.75
      180 440.75
      180 440.75
17/07/2025 16:03:33.385 10   440.45
      10 440.45
      10 440.45
17/07/2025 16:03:17.625 20   440.40
      20 440.40
      20 440.40
17/07/2025 16:03:03.259 3   440.55
      3 440.55
      3 440.55
17/07/2025 16:02:17.363 31   440.45
      31 440.45
      31 440.45
17/07/2025 16:02:04.489 1   440.50
      1 440.50
      1 440.50
17/07/2025 16:01:55.318 5   440.60
      5 440.60
      5 440.60
17/07/2025 16:01:25.897 40   440.50
      15 440.50
      5 440.50
      40 440.50
      20 440.50
17/07/2025 16:00:00.816 1   440.10
      1 440.10
      1 440.10
17/07/2025 15:59:51.124 50   439.90
      50 439.90
      50 439.90
17/07/2025 15:59:03.838 1   440.15
      1 440.15
      1 440.15
17/07/2025 15:58:51.767 10   440.20
      10 440.20
      10 440.20
17/07/2025 15:58:49.624 400   440.00
      400 440.00
      400 440.00
17/07/2025 15:58:17.055 1   440.05
      1 440.05
      1 440.05
17/07/2025 15:57:46.750 5   440.00
      5 440.00
      5 440.00
17/07/2025 15:57:38.412 3   439.95
      3 439.95
      3 439.95
17/07/2025 15:57:36.475 3   440.00
      3 440.00
      3 440.00
17/07/2025 15:57:28.073 1   440.25
      1 440.25
      1 440.25
17/07/2025 15:56:38.491 5   440.25
      5 440.25
      5 440.25
17/07/2025 15:56:15.649 114   440.45
      114 440.45
      114 440.45
17/07/2025 15:56:09.063 7   440.45
      7 440.45
      7 440.45
17/07/2025 15:55:42.610 28   440.25
      28 440.25
      28 440.25
17/07/2025 15:54:55.922 1   440.10
      1 440.10
      1 440.10
17/07/2025 15:54:09.717 23   440.10
      23 440.10
      23 440.10
17/07/2025 15:54:09.632 190   440.05
      190 440.05
      190 440.05
17/07/2025 15:53:56.982 500   440.05
      500 440.05
      500 440.05
17/07/2025 15:53:18.199 387   440.00
      10 440.00
      50 440.00
      387 440.00
      1 440.00
      15 440.00
      2 440.00
      5 440.00
      1 440.00
      10 440.00
      8 440.00
      3 440.00
      5 440.00
      5 440.00
      2 440.00
      20 440.00
      2 440.00
      13 440.00
      31 440.00
      2 440.00
      12 440.00
      80 440.00
      3 440.00
      12 440.00
      5 440.00
      5 440.00
      7 440.00
      20 440.00
      2 440.00
      2 440.00
      3 440.00
      10 440.00
      15 440.00
      7 440.00
      6 440.00
      10 440.00
      3 440.00
17/07/2025 15:53:02.127 680   440.00
      4 440.00
      70 440.00
      1 440.00
      5 440.00
      180 440.00
      8 440.00
      40 440.00
      6 440.00
      162 440.00
      113 440.00
      14 440.00
      100 440.00
      6 440.00
      500 440.00
      1 440.00
      50 440.00
      51 440.00
      5 440.00
      15 440.00
      29 440.00
17/07/2025 15:53:00.775 500   440.00
      9 440.00
      7 440.00
      29 440.00
      15 440.00
      2 440.00
      3 440.00
      100 440.00
      25 440.00
      5 440.00
      2 440.00
      10 440.00
      3 440.00
      40 440.00
      3 440.00
      10 440.00
      4 440.00
      12 440.00
      2 440.00
      138 440.00
      5 440.00
      6 440.00
      4 440.00
      500 440.00
      1 440.00
      5 440.00
      4 440.00
      3 440.00
      25 440.00
      8 440.00
      12 440.00
      2 440.00
      6 440.00
17/07/2025 15:52:22.100 1   439.95
      1 439.95
      1 439.95
17/07/2025 15:51:43.600 150   439.80
      150 439.80
      150 439.80
17/07/2025 15:51:21.229 25   439.95
      25 439.95
      25 439.95
17/07/2025 15:51:13.174 57   439.90
      20 439.90
      57 439.90
      37 439.90
17/07/2025 15:50:51.758 25   439.80
      25 439.80
      25 439.80
17/07/2025 15:50:40.983 26   439.70
      26 439.70
      26 439.70
17/07/2025 15:50:05.447 212   439.50
      212 439.50
      150 439.50
      15 439.50
      7 439.50
      10 439.50
      30 439.50
17/07/2025 15:49:33.038 57   439.25
      57 439.25
      57 439.25
17/07/2025 15:48:10.654 75   439.00
      75 439.00
      75 439.00
17/07/2025 15:47:49.930 22   438.90
      22 438.90
      22 438.90
17/07/2025 15:47:41.315 5   439.15
      5 439.15
      5 439.15
17/07/2025 15:46:54.408 15   439.20
      15 439.20
      15 439.20
17/07/2025 15:46:41.090 10   439.25
      10 439.25
      10 439.25
17/07/2025 15:46:24.946 26   439.20
      26 439.20
      26 439.20
17/07/2025 15:46:18.763 114   439.15
      114 439.15
      114 439.15
17/07/2025 15:46:02.944 25   439.00
      25 439.00
      25 439.00
17/07/2025 15:44:20.622 1   439.10
      1 439.10
      1 439.10
17/07/2025 15:44:15.168 5   439.05
      5 439.05
      5 439.05
17/07/2025 15:44:13.981 5   439.05
      5 439.05
      5 439.05
17/07/2025 15:44:13.364 227   439.00
      3 439.00
      48 439.00
      227 439.00
      25 439.00
      30 439.00
      25 439.00
      10 439.00
      10 439.00
      20 439.00
      19 439.00
      35 439.00
      2 439.00
17/07/2025 15:44:12.064 22   439.00
      10 439.00
      22 439.00
      10 439.00
      2 439.00
17/07/2025 15:43:53.442 1   438.85
      1 438.85
      1 438.85
17/07/2025 15:43:42.610 15   438.95
      15 438.95
      15 438.95
17/07/2025 15:43:41.886 8   438.90
      8 438.90
      8 438.90
17/07/2025 15:43:27.721 10   438.80
      7 438.80
      10 438.80
      3 438.80
17/07/2025 15:43:08.742 1   438.60
      1 438.60
      1 438.60
17/07/2025 15:43:03.817 46   438.25
      46 438.25
      46 438.25
17/07/2025 15:42:20.289 114   438.20
      114 438.20
      114 438.20
17/07/2025 15:41:56.630 13   438.00
      13 438.00
      13 438.00
17/07/2025 15:41:36.762 17   437.85
      17 437.85
      17 437.85
17/07/2025 15:40:54.036 3   437.75
      3 437.75
      3 437.75
17/07/2025 15:40:11.762 500   437.55
      500 437.55
      500 437.55
17/07/2025 15:39:41.715 5   437.65
      5 437.65
      5 437.65
17/07/2025 15:39:35.647 400   437.50
      400 437.50
      400 437.50
17/07/2025 15:38:18.994 6   437.50
      6 437.50
      6 437.50
17/07/2025 15:36:59.204 2   437.00
      2 437.00
      2 437.00
17/07/2025 15:36:54.852 25   436.75
      25 436.75
      25 436.75
17/07/2025 15:36:32.748 3   436.85
      3 436.85
      3 436.85
17/07/2025 15:36:09.371 3   437.00
      3 437.00
      3 437.00
17/07/2025 15:35:48.639 1   437.40
      1 437.40
      1 437.40
17/07/2025 15:35:40.332 3   437.20
      3 437.20
      3 437.20
17/07/2025 15:35:30.586 80   437.20
      80 437.20
      80 437.20
17/07/2025 15:35:21.812 15   437.10
      15 437.10
      15 437.10
17/07/2025 15:33:40.559 28   437.80
      28 437.80
      28 437.80
17/07/2025 15:33:32.939 10   437.85
      10 437.85
      10 437.85
17/07/2025 15:32:32.376 2   438.55
      2 438.55
      2 438.55
17/07/2025 15:32:31.423 100   438.30
      65 438.30
      100 438.30
      35 438.30
17/07/2025 15:32:30.848 6   438.25
      6 438.25
      6 438.25
17/07/2025 15:32:11.124 4   438.00
      4 438.00
      4 438.00
17/07/2025 15:32:00.050 2   438.20
      2 438.20
      2 438.20
17/07/2025 15:31:59.863 370   438.00
      100 438.00
      150 438.00
      10 438.00
      100 438.00
      370 438.00
      10 438.00
17/07/2025 15:31:59.323 10   437.90
      10 437.90
      10 437.90
17/07/2025 15:31:55.844 9   437.80
      9 437.80
      9 437.80
17/07/2025 15:31:02.717 90   437.30
      90 437.30
      90 437.30
17/07/2025 15:30:42.315 35   437.50
      35 437.50
      35 437.50
17/07/2025 15:30:31.163 115   437.45
      115 437.45
      115 437.45
17/07/2025 15:30:27.594 10   437.45
      8 437.45
      2 437.45
      10 437.45
17/07/2025 15:27:58.318 5   436.05
      5 436.05
      5 436.05
17/07/2025 15:26:33.725 34   436.65
      34 436.65
      34 436.65
17/07/2025 15:26:16.626 25   436.20
      25 436.20
      25 436.20
17/07/2025 15:25:50.337 45   436.30
      45 436.30
      45 436.30
17/07/2025 15:23:34.000 1   436.80
      1 436.80
      1 436.80
17/07/2025 15:22:28.328 15   436.85
      15 436.85
      15 436.85
17/07/2025 15:22:08.061 3   436.85
      3 436.85
      3 436.85
17/07/2025 15:21:21.902 5   436.85
      5 436.85
      5 436.85
17/07/2025 15:18:05.419 1   436.80
      1 436.80
      1 436.80
17/07/2025 15:17:44.490 50   436.80
      50 436.80
      50 436.80
17/07/2025 15:14:03.482 23   437.15
      23 437.15
      23 437.15
17/07/2025 15:12:03.849 1   437.15
      1 437.15
      1 437.15
17/07/2025 15:10:52.684 1   437.30
      1 437.30
      1 437.30
17/07/2025 15:08:33.906 15   437.05
      15 437.05
      15 437.05
17/07/2025 15:07:05.111 3   437.15
      3 437.15
      3 437.15
17/07/2025 15:05:50.996 1   437.40
      1 437.40
      1 437.40
17/07/2025 15:05:00.569 7   437.25
      7 437.25
      7 437.25
17/07/2025 15:04:32.768 2   437.45
      2 437.45
      2 437.45
17/07/2025 15:00:35.680 6   437.45
      6 437.45
      6 437.45
17/07/2025 14:59:52.506 15   437.30
      15 437.30
      15 437.30
17/07/2025 14:59:32.417 20   437.20
      20 437.20
      20 437.20
17/07/2025 14:59:14.014 1   437.25
      1 437.25
      1 437.25
17/07/2025 14:57:38.767 2   437.10
      2 437.10
      2 437.10
17/07/2025 14:56:42.527 5   436.90
      5 436.90
      5 436.90
17/07/2025 14:53:59.366 2   437.25
      2 437.25
      2 437.25
17/07/2025 14:53:38.040 1   436.85
      1 436.85
      1 436.85
17/07/2025 14:51:56.582 12   437.00
      12 437.00
      12 437.00
17/07/2025 14:50:33.547 35   436.90
      35 436.90
      35 436.90
17/07/2025 14:49:54.734 11   436.95
      11 436.95
      11 436.95

       

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)