Tradegate Exchange

Microsoft Corp.

428

380

452.70

Date	Time	Volume	Order Volume	Price
13/08/2025	13:37:31.217	1		452.70
			1	452.70
			1	452.70
13/08/2025	13:35:44.258	1		452.35
			1	452.35
			1	452.35
13/08/2025	13:34:37.772	16		452.35
			16	452.35
			16	452.35
13/08/2025	13:34:02.135	12		452.60
			12	452.60
			12	452.60
13/08/2025	13:33:09.892	25		452.55
			25	452.55
			25	452.55
13/08/2025	13:32:15.574	6		452.35
			6	452.35
			6	452.35
13/08/2025	13:30:45.266	63		452.35
			63	452.35
			63	452.35
13/08/2025	13:27:55.353	4		452.80
			4	452.80
			4	452.80
13/08/2025	13:27:22.658	4		452.65
			4	452.65
			4	452.65
13/08/2025	13:26:17.731	1		452.75
			1	452.75
			1	452.75
13/08/2025	13:25:31.382	8		452.70
			8	452.70
			8	452.70
13/08/2025	13:24:09.068	10		452.55
			10	452.55
			10	452.55
13/08/2025	13:21:52.763	10		452.50
			10	452.50
			10	452.50
13/08/2025	13:21:43.541	35		452.30
			35	452.30
			35	452.30
13/08/2025	13:19:52.708	25		452.65
			25	452.65
			25	452.65
13/08/2025	13:19:41.560	20		452.60
			2	452.60
			20	452.60
			18	452.60
13/08/2025	13:19:33.562	2		452.40
			2	452.40
			2	452.40
13/08/2025	13:18:15.496	1		452.60
			1	452.60
			1	452.60
13/08/2025	13:17:17.233	1		452.25
			1	452.25
			1	452.25
13/08/2025	13:16:43.971	16		452.70
			16	452.70
			16	452.70
13/08/2025	13:12:32.565	22		452.40
			22	452.40
			22	452.40
13/08/2025	13:12:20.951	57		452.40
			57	452.40
			57	452.40
13/08/2025	13:11:19.313	7		452.60
			7	452.60
			7	452.60
13/08/2025	13:09:51.867	25		452.65
			25	452.65
			25	452.65
13/08/2025	13:09:14.693	5		452.60
			5	452.60
			5	452.60
13/08/2025	13:08:11.040	2		452.40
			2	452.40
			2	452.40
13/08/2025	13:06:04.552	1		452.30
			1	452.30
			1	452.30
13/08/2025	13:04:18.816	10		452.55
			10	452.55
			10	452.55
13/08/2025	13:03:16.921	24		452.50
			24	452.50
			24	452.50
13/08/2025	13:02:31.075	1		452.50
			1	452.50
			1	452.50
13/08/2025	13:02:20.723	10		452.60
			10	452.60
			10	452.60
13/08/2025	13:00:05.630	20		452.70
			20	452.70
			20	452.70
13/08/2025	12:59:24.953	3		452.65
			3	452.65
			3	452.65
13/08/2025	12:58:33.446	11		452.70
			11	452.70
			11	452.70
13/08/2025	12:53:13.385	100		452.60
			100	452.60
			100	452.60
13/08/2025	12:51:39.958	28		452.30
			28	452.30
			28	452.30
13/08/2025	12:51:15.083	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:50:38.854	1		452.30
			1	452.30
			1	452.30
13/08/2025	12:50:22.193	5		452.55
			5	452.55
			5	452.55
13/08/2025	12:50:06.457	10		452.30
			10	452.30
			10	452.30
13/08/2025	12:49:57.211	40		452.55
			40	452.55
			40	452.55
13/08/2025	12:49:54.558	5		452.55
			5	452.55
			5	452.55
13/08/2025	12:49:27.452	8		452.30
			8	452.30
			8	452.30
13/08/2025	12:47:45.819	90		452.50
			90	452.50
			90	452.50
13/08/2025	12:46:49.040	21		452.55
			21	452.55
			21	452.55
13/08/2025	12:45:50.905	44		452.60
			44	452.60
			44	452.60
13/08/2025	12:45:23.576	30		452.45
			30	452.45
			30	452.45
13/08/2025	12:45:22.776	24		452.60
			24	452.60
			24	452.60
13/08/2025	12:44:28.060	5		452.70
			5	452.70
			5	452.70
13/08/2025	12:43:50.243	27		452.50
			27	452.50
			27	452.50
13/08/2025	12:41:34.062	8		452.75
			8	452.75
			8	452.75
13/08/2025	12:40:35.796	1		452.60
			1	452.60
			1	452.60
13/08/2025	12:37:17.345	2		452.45
			2	452.45
			2	452.45
13/08/2025	12:36:53.026	4		452.70
			4	452.70
			4	452.70
13/08/2025	12:35:55.481	25		452.70
			25	452.70
			25	452.70
13/08/2025	12:34:49.968	150		452.50
			150	452.50
			150	452.50
13/08/2025	12:34:40.417	55		452.70
			55	452.70
			55	452.70
13/08/2025	12:34:05.742	10		452.45
			10	452.45
			10	452.45
13/08/2025	12:32:29.495	5		452.45
			5	452.45
			5	452.45
13/08/2025	12:31:50.592	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:31:34.407	10		452.40
			10	452.40
			10	452.40
13/08/2025	12:31:14.707	3		452.40
			3	452.40
			3	452.40
13/08/2025	12:30:06.021	44		452.70
			44	452.70
			44	452.70
13/08/2025	12:28:41.813	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:28:14.169	15		452.55
			15	452.55
			15	452.55
13/08/2025	12:26:42.925	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:26:24.057	1		452.80
			1	452.80
			1	452.80
13/08/2025	12:24:48.542	3		452.55
			3	452.55
			3	452.55
13/08/2025	12:24:18.676	4		452.55
			4	452.55
			4	452.55
13/08/2025	12:23:39.174	2		452.75
			2	452.75
			2	452.75
13/08/2025	12:22:23.077	6		452.50
			6	452.50
			6	452.50
13/08/2025	12:22:18.950	20		452.70
			20	452.70
			20	452.70
13/08/2025	12:21:54.542	22		452.70
			22	452.70
			22	452.70
13/08/2025	12:21:49.895	10		452.60
			10	452.60
			10	452.60
13/08/2025	12:20:11.579	28		452.60
			28	452.60
			28	452.60
13/08/2025	12:19:59.641	108		452.60
			108	452.60
			108	452.60
13/08/2025	12:19:32.594	25		452.80
			25	452.80
			25	452.80
13/08/2025	12:18:40.361	40		452.30
			40	452.30
			40	452.30
13/08/2025	12:18:37.923	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:18:36.846	1		452.55
			1	452.55
			1	452.55
13/08/2025	12:17:28.662	27		452.70
			27	452.70
			27	452.70
13/08/2025	12:16:48.241	6		452.70
			6	452.70
			6	452.70
13/08/2025	12:15:10.546	6		452.75
			6	452.75
			6	452.75
13/08/2025	12:14:40.455	20		452.75
			20	452.75
			20	452.75
13/08/2025	12:12:39.401	10		452.55
			10	452.55
			10	452.55
13/08/2025	12:12:34.245	3		452.55
			3	452.55
			3	452.55
13/08/2025	12:12:30.425	1		452.75
			1	452.75
			1	452.75
13/08/2025	12:11:05.053	8		452.45
			8	452.45
			8	452.45
13/08/2025	12:10:25.884	3		452.75
			3	452.75
			3	452.75
13/08/2025	12:09:27.261	15		452.50
			15	452.50
			15	452.50
13/08/2025	12:08:57.664	5		452.75
			5	452.75
			5	452.75
13/08/2025	12:08:02.405	12		452.85
			12	452.85
			12	452.85
13/08/2025	12:06:46.130	44		452.55
			44	452.55
			44	452.55
13/08/2025	12:06:44.112	7		452.30
			7	452.30
			7	452.30
13/08/2025	12:05:53.690	2		452.50
			2	452.50
			2	452.50
13/08/2025	12:05:28.863	2		452.30
			2	452.30
			2	452.30
13/08/2025	12:04:45.570	110		452.50
			110	452.50
			110	452.50
13/08/2025	12:04:36.338	4		452.30
			4	452.30
			4	452.30
13/08/2025	12:04:30.964	1		452.45
			1	452.45
			1	452.45
13/08/2025	12:04:21.984	2		452.45
			2	452.45
			2	452.45
13/08/2025	12:02:27.497	30		452.05
			30	452.05
			30	452.05
13/08/2025	12:00:04.653	3		452.60
			3	452.60
			3	452.60
13/08/2025	11:59:24.971	1		452.30
			1	452.30
			1	452.30
13/08/2025	11:58:16.418	2		452.40
			2	452.40
			2	452.40
13/08/2025	11:58:16.313	2		452.40
			2	452.40
			2	452.40
13/08/2025	11:58:06.438	2		452.40
			2	452.40
			2	452.40
13/08/2025	11:58:06.318	4		452.40
			4	452.40
			4	452.40
13/08/2025	11:58:03.061	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:57:03.636	1		452.30
			1	452.30
			1	452.30
13/08/2025	11:56:13.784	20		452.25
			20	452.25
			20	452.25
13/08/2025	11:53:11.076	125		452.20
			125	452.20
			125	452.20
13/08/2025	11:52:54.092	7		452.15
			7	452.15
			7	452.15
13/08/2025	11:51:53.885	5		452.15
			5	452.15
			5	452.15
13/08/2025	11:51:36.270	5		452.05
			5	452.05
			5	452.05
13/08/2025	11:49:59.953	3		451.95
			3	451.95
			3	451.95
13/08/2025	11:49:43.917	12		452.30
			12	452.30
			12	452.30
13/08/2025	11:49:43.864	4		452.30
			2	452.30
			4	452.30
			2	452.30
13/08/2025	11:49:43.807	10		452.30
			10	452.30
			10	452.30
13/08/2025	11:49:42.660	8		452.30
			8	452.30
			8	452.30
13/08/2025	11:48:31.056	8		451.85
			8	451.85
			8	451.85
13/08/2025	11:47:01.376	44		451.75
			44	451.75
			44	451.75
13/08/2025	11:47:01.256	84		452.00
			11	452.00
			84	452.00
			30	452.00
			15	452.00
			6	452.00
			20	452.00
			2	452.00
13/08/2025	11:47:01.130	150		452.05
			150	452.05
			150	452.05
13/08/2025	11:46:13.820	45		452.05
			11	452.05
			45	452.05
			34	452.05
13/08/2025	11:46:09.038	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:45:54.506	1		452.35
			1	452.35
			1	452.35
13/08/2025	11:43:39.872	1		452.05
			1	452.05
			1	452.05
13/08/2025	11:41:30.905	1		452.05
			1	452.05
			1	452.05
13/08/2025	11:40:49.157	3		452.10
			3	452.10
			3	452.10
13/08/2025	11:40:15.255	1		452.30
			1	452.30
			1	452.30
13/08/2025	11:38:04.171	7		452.05
			7	452.05
			7	452.05
13/08/2025	11:37:50.812	9		452.30
			9	452.30
			9	452.30
13/08/2025	11:35:18.056	7		452.40
			7	452.40
			7	452.40
13/08/2025	11:34:38.961	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:34:16.324	10		452.25
			10	452.25
			10	452.25
13/08/2025	11:34:01.537	5		452.25
			5	452.25
			5	452.25
13/08/2025	11:33:57.462	3		452.25
			3	452.25
			3	452.25
13/08/2025	11:32:30.726	2		452.05
			2	452.05
			2	452.05
13/08/2025	11:31:32.511	26		452.05
			26	452.05
			26	452.05
13/08/2025	11:31:26.973	4		452.25
			4	452.25
			4	452.25
13/08/2025	11:30:55.398	5		452.30
			5	452.30
			5	452.30
13/08/2025	11:30:52.249	10		452.05
			10	452.05
			10	452.05
13/08/2025	11:30:43.048	1		452.35
			1	452.35
			1	452.35
13/08/2025	11:30:24.171	500		452.35
			500	452.35
			500	452.35
13/08/2025	11:30:00.854	8		452.35
			8	452.35
			8	452.35
13/08/2025	11:27:46.825	19		452.30
			19	452.30
			19	452.30
13/08/2025	11:27:40.743	5		452.05
			5	452.05
			5	452.05
13/08/2025	11:27:08.958	2		452.05
			2	452.05
			2	452.05
13/08/2025	11:27:06.630	1		452.35
			1	452.35
			1	452.35
13/08/2025	11:26:55.954	1		452.35
			1	452.35
			1	452.35
13/08/2025	11:26:51.132	11		452.35
			11	452.35
			11	452.35
13/08/2025	11:25:18.761	5		452.40
			5	452.40
			5	452.40
13/08/2025	11:24:16.626	8		452.15
			8	452.15
			8	452.15
13/08/2025	11:22:01.183	11		452.30
			11	452.30
			11	452.30
13/08/2025	11:19:48.545	15		452.10
			15	452.10
			15	452.10
13/08/2025	11:19:42.484	11		452.30
			11	452.30
			11	452.30
13/08/2025	11:18:32.407	11		452.20
			11	452.20
			11	452.20
13/08/2025	11:18:08.848	15		452.05
			15	452.05
			15	452.05
13/08/2025	11:17:40.893	6		452.25
			6	452.25
			6	452.25
13/08/2025	11:17:12.065	10		452.05
			10	452.05
			10	452.05
13/08/2025	11:15:14.571	15		452.30
			15	452.30
			15	452.30
13/08/2025	11:14:12.384	6		452.05
			6	452.05
			6	452.05
13/08/2025	11:12:25.842	110		452.35
			110	452.35
			110	452.35
13/08/2025	11:12:09.619	50		452.35
			50	452.35
			50	452.35
13/08/2025	11:12:05.826	120		452.05
			30	452.05
			90	452.05
			120	452.05
13/08/2025	11:11:49.165	5		452.35
			5	452.35
			5	452.35
13/08/2025	11:11:00.279	11		452.35
			11	452.35
			11	452.35
13/08/2025	11:10:43.223	5		452.05
			5	452.05
			5	452.05
13/08/2025	11:09:59.582	10		452.10
			10	452.10
			10	452.10
13/08/2025	11:09:32.414	2		452.30
			2	452.30
			2	452.30
13/08/2025	11:07:28.688	3		452.35
			3	452.35
			3	452.35
13/08/2025	11:07:23.505	3		452.10
			1	452.10
			3	452.10
			2	452.10
13/08/2025	11:07:00.943	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:06:57.191	30		452.40
			30	452.40
			30	452.40
13/08/2025	11:05:50.679	4		452.30
			4	452.30
			4	452.30
13/08/2025	11:04:00.164	4		452.35
			4	452.35
			4	452.35
13/08/2025	11:03:30.813	15		452.40
			15	452.40
			15	452.40
13/08/2025	11:03:19.978	30		452.15
			30	452.15
			30	452.15
13/08/2025	11:02:49.555	10		452.40
			10	452.40
			10	452.40
13/08/2025	11:02:29.556	48		452.15
			48	452.15
			48	452.15
13/08/2025	11:01:46.140	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:01:42.835	10		452.40
			10	452.40
			10	452.40
13/08/2025	11:01:36.625	20		452.40
			20	452.40
			20	452.40
13/08/2025	11:00:24.981	5		452.30
			5	452.30
			5	452.30
13/08/2025	11:00:05.875	1		452.40
			1	452.40
			1	452.40
13/08/2025	10:59:24.907	1		452.15
			1	452.15
			1	452.15
13/08/2025	10:59:08.980	5		452.40
			5	452.40
			5	452.40
13/08/2025	10:59:00.384	4		452.40
			4	452.40
			4	452.40
13/08/2025	10:58:44.555	1		452.40
			1	452.40
			1	452.40
13/08/2025	10:57:21.484	7		452.40
			7	452.40
			7	452.40
13/08/2025	10:56:42.133	8		452.50
			8	452.50
			8	452.50
13/08/2025	10:55:19.876	13		452.45
			13	452.45
			13	452.45
13/08/2025	10:54:46.475	10		452.50
			10	452.50
			10	452.50
13/08/2025	10:54:44.037	8		452.75
			8	452.75
			8	452.75
13/08/2025	10:53:53.323	1		452.60
			1	452.60
			1	452.60
13/08/2025	10:52:51.544	2		452.80
			2	452.80
			2	452.80
13/08/2025	10:51:44.602	10		452.65
			10	452.65
			10	452.65
13/08/2025	10:51:44.032	15		452.70
			15	452.70
			15	452.70
13/08/2025	10:51:16.098	5		452.45
			5	452.45
			5	452.45
13/08/2025	10:50:27.066	5		452.50
			5	452.50
			5	452.50
13/08/2025	10:50:05.718	4		452.50
			4	452.50
			4	452.50
13/08/2025	10:49:58.761	10		452.50
			10	452.50
			10	452.50
13/08/2025	10:48:37.364	55		452.75
			55	452.75
			55	452.75
13/08/2025	10:48:07.880	2		452.70
			2	452.70
			2	452.70
13/08/2025	10:47:24.047	10		452.45
			10	452.45
			10	452.45
13/08/2025	10:46:55.696	2		452.45
			2	452.45
			2	452.45
13/08/2025	10:46:48.313	3		452.45
			3	452.45
			3	452.45
13/08/2025	10:46:31.702	1		452.70
			1	452.70
			1	452.70
13/08/2025	10:46:26.673	3		452.70
			3	452.70
			3	452.70
13/08/2025	10:44:36.709	300		452.85
			300	452.85
			300	452.85
13/08/2025	10:44:10.827	5		452.85
			5	452.85
			5	452.85
13/08/2025	10:43:55.425	33		453.15
			33	453.15
			33	453.15
13/08/2025	10:41:44.161	2		453.20
			2	453.20
			2	453.20
13/08/2025	10:40:23.685	280		453.25
			280	453.25
			280	453.25
13/08/2025	10:38:39.326	2		453.45
			2	453.45
			2	453.45
13/08/2025	10:38:02.150	10		453.00
			10	453.00
			10	453.00
13/08/2025	10:37:59.432	10		453.00
			10	453.00
			10	453.00
13/08/2025	10:37:24.114	2		453.35
			2	453.35
			2	453.35
13/08/2025	10:36:11.939	8		452.95
			8	452.95
			8	452.95
13/08/2025	10:33:21.675	22		453.05
			22	453.05
			22	453.05
13/08/2025	10:32:27.204	4		452.95
			4	452.95
			4	452.95
13/08/2025	10:31:10.715	8		452.95
			8	452.95
			8	452.95
13/08/2025	10:30:31.525	15		452.80
			15	452.80
			15	452.80
13/08/2025	10:30:03.310	25		453.00
			25	453.00
			25	453.00
13/08/2025	10:29:54.073	1		453.00
			1	453.00
			1	453.00
13/08/2025	10:29:17.944	2		453.00
			2	453.00
			2	453.00
13/08/2025	10:28:21.544	7		452.70
			7	452.70
			7	452.70
13/08/2025	10:28:07.594	20		452.70
			20	452.70
			20	452.70
13/08/2025	10:26:35.980	10		452.45
			10	452.45
			10	452.45
13/08/2025	10:23:54.723	2		452.65
			2	452.65
			2	452.65
13/08/2025	10:23:16.243	25		452.30
			25	452.30
			25	452.30
13/08/2025	10:23:10.217	4		452.60
			4	452.60
			4	452.60
13/08/2025	10:22:32.978	18		452.75
			18	452.75
			18	452.75
13/08/2025	10:22:28.048	250		452.75
			250	452.75
			250	452.75
13/08/2025	10:18:48.364	1		452.60
			1	452.60
			1	452.60
13/08/2025	10:18:45.546	14		452.30
			13	452.30
			1	452.30
			14	452.30
13/08/2025	10:17:57.293	2		452.75
			2	452.75
			2	452.75
13/08/2025	10:16:47.715	6		452.80
			6	452.80
			6	452.80
13/08/2025	10:13:32.599	4		452.45
			4	452.45
			1	452.45
			3	452.45
13/08/2025	10:12:29.849	11		452.75
			11	452.75
			11	452.75
13/08/2025	10:12:09.445	3		452.80
			3	452.80
			3	452.80
13/08/2025	10:12:01.876	10		452.65
			10	452.65
			10	452.65
13/08/2025	10:12:00.430	5		453.00
			5	453.00
			5	453.00
13/08/2025	10:05:52.235	1		453.20
			1	453.20
			1	453.20
13/08/2025	10:05:34.308	4		452.75
			4	452.75
			4	452.75
13/08/2025	10:05:04.183	1		453.30
			1	453.30
			1	453.30
13/08/2025	10:04:58.444	2		453.30
			2	453.30
			2	453.30
13/08/2025	10:04:30.290	22		453.35
			22	453.35
			22	453.35
13/08/2025	10:01:40.131	22		453.40
			22	453.40
			22	453.40
13/08/2025	10:01:21.658	10		453.40
			10	453.40
			10	453.40
13/08/2025	10:00:22.263	8		452.65
			3	452.65
			8	452.65
			5	452.65
13/08/2025	09:58:58.362	25		452.60
			25	452.60
			25	452.60
13/08/2025	09:58:42.055	10		452.80
			10	452.80
			9	452.80
			1	452.80
13/08/2025	09:57:46.616	300		452.70
			300	452.70
			300	452.70
13/08/2025	09:57:35.881	20		452.75
			20	452.75
			20	452.75
13/08/2025	09:56:24.410	1		452.80
			1	452.80
			1	452.80
13/08/2025	09:56:23.744	2		452.80
			2	452.80
			2	452.80
13/08/2025	09:56:03.438	180		452.55
			180	452.55
			180	452.55
13/08/2025	09:54:49.995	100		452.75
			100	452.75
			100	452.75
13/08/2025	09:54:46.774	50		452.90
			50	452.90
			50	452.90
13/08/2025	09:53:48.360	3		452.55
			3	452.55
			3	452.55
13/08/2025	09:53:18.876	1		452.90
			1	452.90
			1	452.90
13/08/2025	09:52:53.334	1		452.90
			1	452.90
			1	452.90
13/08/2025	09:52:08.251	120		452.55
			120	452.55
			15	452.55
			105	452.55
13/08/2025	09:50:42.970	44		452.95
			44	452.95
			44	452.95
13/08/2025	09:49:33.657	2		452.55
			2	452.55
			2	452.55
13/08/2025	09:49:14.256	5		452.90
			5	452.90
			5	452.90
13/08/2025	09:49:10.801	5		452.90
			5	452.90
			5	452.90
13/08/2025	09:48:54.115	15		452.90
			15	452.90
			15	452.90
13/08/2025	09:48:18.339	28		452.85
			28	452.85
			28	452.85
13/08/2025	09:46:55.947	7		452.75
			7	452.75
			7	452.75
13/08/2025	09:46:00.181	2		452.75
			2	452.75
			2	452.75
13/08/2025	09:43:37.178	3		452.70
			3	452.70
			3	452.70
13/08/2025	09:42:28.569	2		452.65
			2	452.65
			2	452.65
13/08/2025	09:42:14.152	25		453.05
			25	453.05
			25	453.05
13/08/2025	09:41:24.431	14		452.70
			14	452.70
			14	452.70
13/08/2025	09:41:03.518	2		453.15
			2	453.15
			2	453.15
13/08/2025	09:39:55.166	30		453.00
			30	453.00
			30	453.00
13/08/2025	09:39:38.850	16		452.85
			16	452.85
			16	452.85
13/08/2025	09:39:04.782	5		452.85
			5	452.85
			5	452.85
13/08/2025	09:36:34.016	50		452.95
			50	452.95
			50	452.95
13/08/2025	09:33:11.375	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:32:02.503	10		453.05
			10	453.05
			10	453.05
13/08/2025	09:30:33.083	5		453.00
			5	453.00
			5	453.00
13/08/2025	09:30:10.260	4		452.65
			4	452.65
			4	452.65
13/08/2025	09:28:05.991	40		453.10
			40	453.10
			40	453.10
13/08/2025	09:28:04.470	1		453.10
			1	453.10
			1	453.10
13/08/2025	09:26:53.168	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:26:45.586	2		453.05
			2	453.05
			2	453.05
13/08/2025	09:26:22.363	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:26:16.156	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:25:59.561	22		452.65
			22	452.65
			22	452.65
13/08/2025	09:25:35.884	2		453.05
			2	453.05
			2	453.05
13/08/2025	09:24:58.786	8		452.65
			8	452.65
			8	452.65
13/08/2025	09:24:37.831	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:24:01.402	5		453.05
			5	453.05
			5	453.05
13/08/2025	09:23:25.957	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:22:56.814	15		452.60
			15	452.60
			15	452.60
13/08/2025	09:22:45.788	1		453.00
			1	453.00
			1	453.00
13/08/2025	09:21:45.337	5		452.55
			5	452.55
			5	452.55
13/08/2025	09:21:09.080	10		453.00
			10	453.00
			10	453.00
13/08/2025	09:20:18.580	3		452.65
			3	452.65
			3	452.65
13/08/2025	09:20:10.517	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:20:04.286	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:19:55.023	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:18:03.046	4		452.55
			4	452.55
			4	452.55
13/08/2025	09:15:21.191	10		452.80
			10	452.80
			10	452.80
13/08/2025	09:12:34.416	22		453.20
			15	453.20
			22	453.20
			7	453.20
13/08/2025	09:10:13.282	3		453.05
			3	453.05
			3	453.05
13/08/2025	09:09:22.352	20		452.80
			20	452.80
			20	452.80
13/08/2025	09:09:15.327	10		453.20
			10	453.20
			10	453.20
13/08/2025	09:07:08.564	3		453.30
			3	453.30
			3	453.30
13/08/2025	09:05:25.053	1		453.15
			1	453.15
			1	453.15
13/08/2025	09:00:48.059	5		453.50
			5	453.50
			5	453.50
13/08/2025	08:57:46.022	4		453.50
			4	453.50
			4	453.50
13/08/2025	08:57:12.636	100		452.55
			20	452.55
			15	452.55
			65	452.55
			100	452.55
13/08/2025	08:55:38.166	2		453.50
			2	453.50
			2	453.50
13/08/2025	08:55:32.701	11		453.50
			11	453.50
			11	453.50
13/08/2025	08:55:17.271	5		453.50
			5	453.50
			5	453.50
13/08/2025	08:54:19.985	35		453.50
			35	453.50
			15	453.50
			20	453.50
13/08/2025	08:52:25.368	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:51:09.995	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:49:18.111	3		452.55
			3	452.55
			3	452.55
13/08/2025	08:49:15.205	1		452.55
			1	452.55
			1	452.55
13/08/2025	08:49:10.029	10		452.55
			10	452.55
			10	452.55
13/08/2025	08:48:59.799	3		453.50
			3	453.50
			3	453.50
13/08/2025	08:48:32.236	6		453.50
			6	453.50
			6	453.50

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 603.00
Ask: 1 603.50
Volume: 36 217
+2.13%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 13:40:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice