Tradegate Exchange

Microsoft Corp.

613

542

382.00

Date	Time	Volume	Order Volume	Price
06/05/2025	15:33:12.153	1		382.00
			1	382.00
			1	382.00
06/05/2025	15:32:55.079	5		382.20
			5	382.20
			5	382.20
06/05/2025	15:31:40.097	7		382.55
			7	382.55
			7	382.55
06/05/2025	15:31:36.799	52		382.00
			52	382.00
			52	382.00
06/05/2025	15:30:17.082	99		381.15
			99	381.15
			99	381.15
06/05/2025	15:30:07.953	25		381.20
			25	381.20
			25	381.20
06/05/2025	15:28:19.882	1		380.50
			1	380.50
			1	380.50
06/05/2025	15:26:48.495	25		380.40
			25	380.40
			25	380.40
06/05/2025	15:26:42.086	1		380.75
			1	380.75
			1	380.75
06/05/2025	15:25:28.275	300		380.40
			300	380.40
			300	380.40
06/05/2025	15:25:18.936	300		380.40
			300	380.40
			300	380.40
06/05/2025	15:25:18.769	300		380.40
			300	380.40
			300	380.40
06/05/2025	15:25:18.596	300		380.40
			300	380.40
			300	380.40
06/05/2025	15:25:18.334	300		380.40
			300	380.40
			300	380.40
06/05/2025	15:25:18.240	132		380.40
			132	380.40
			15	380.40
			117	380.40
06/05/2025	15:25:10.241	56		380.90
			30	380.90
			26	380.90
			56	380.90
06/05/2025	15:24:54.028	7		381.55
			7	381.55
			7	381.55
06/05/2025	15:24:44.110	7		381.25
			7	381.25
			7	381.25
06/05/2025	15:24:23.197	50		381.40
			50	381.40
			50	381.40
06/05/2025	15:23:54.061	2		381.80
			2	381.80
			2	381.80
06/05/2025	15:22:27.960	1		381.40
			1	381.40
			1	381.40
06/05/2025	15:21:48.798	34		381.45
			34	381.45
			34	381.45
06/05/2025	15:21:08.816	3		381.90
			3	381.90
			3	381.90
06/05/2025	15:20:25.774	3		381.95
			3	381.95
			3	381.95
06/05/2025	15:18:02.802	35		381.75
			35	381.75
			35	381.75
06/05/2025	15:17:43.442	240		381.80
			240	381.80
			240	381.80
06/05/2025	15:16:37.408	2		381.80
			2	381.80
			2	381.80
06/05/2025	15:16:27.403	2		381.70
			2	381.70
			2	381.70
06/05/2025	15:14:06.692	1		382.20
			1	382.20
			1	382.20
06/05/2025	15:09:53.555	28		381.90
			28	381.90
			28	381.90
06/05/2025	15:09:19.850	27		381.75
			27	381.75
			27	381.75
06/05/2025	15:09:07.855	10		381.80
			4	381.80
			10	381.80
			6	381.80
06/05/2025	15:08:54.129	1		382.10
			1	382.10
			1	382.10
06/05/2025	15:07:37.222	20		382.15
			20	382.15
			20	382.15
06/05/2025	15:05:49.248	1		382.35
			1	382.35
			1	382.35
06/05/2025	15:05:23.443	10		381.95
			10	381.95
			10	381.95
06/05/2025	15:03:33.548	60		381.90
			60	381.90
			60	381.90
06/05/2025	15:03:27.193	10		381.90
			10	381.90
			10	381.90
06/05/2025	15:03:22.264	20		381.90
			20	381.90
			20	381.90
06/05/2025	15:03:18.053	200		382.00
			200	382.00
			200	382.00
06/05/2025	15:00:14.452	10		382.50
			10	382.50
			10	382.50
06/05/2025	15:00:10.163	14		382.50
			14	382.50
			14	382.50
06/05/2025	14:59:09.504	3		382.15
			3	382.15
			3	382.15
06/05/2025	14:59:06.766	50		382.15
			50	382.15
			50	382.15
06/05/2025	14:57:24.634	2		382.30
			2	382.30
			2	382.30
06/05/2025	14:56:51.361	1		381.95
			1	381.95
			1	381.95
06/05/2025	14:56:11.945	50		381.95
			50	381.95
			50	381.95
06/05/2025	14:55:55.346	1		381.85
			1	381.85
			1	381.85
06/05/2025	14:55:26.766	4		381.80
			4	381.80
			4	381.80
06/05/2025	14:55:07.354	1		382.15
			1	382.15
			1	382.15
06/05/2025	14:54:49.741	1		382.15
			1	382.15
			1	382.15
06/05/2025	14:52:30.189	300		382.05
			300	382.05
			300	382.05
06/05/2025	14:52:29.907	100		382.10
			100	382.10
			100	382.10
06/05/2025	14:52:22.755	131		382.15
			131	382.15
			131	382.15
06/05/2025	14:51:41.398	2		382.30
			2	382.30
			2	382.30
06/05/2025	14:50:13.125	12		382.15
			12	382.15
			12	382.15
06/05/2025	14:48:36.322	1		382.30
			1	382.30
			1	382.30
06/05/2025	14:48:34.256	1		382.30
			1	382.30
			1	382.30
06/05/2025	14:46:06.193	5		382.15
			5	382.15
			5	382.15
06/05/2025	14:46:01.422	10		381.95
			10	381.95
			10	381.95
06/05/2025	14:43:08.594	3		382.00
			3	382.00
			3	382.00
06/05/2025	14:41:31.977	15		381.55
			15	381.55
			15	381.55
06/05/2025	14:41:10.447	10		381.50
			10	381.50
			10	381.50
06/05/2025	14:40:48.043	5		381.80
			5	381.80
			5	381.80
06/05/2025	14:40:38.715	20		381.80
			5	381.80
			15	381.80
			20	381.80
06/05/2025	14:39:57.376	1		381.65
			1	381.65
			1	381.65
06/05/2025	14:37:51.015	5		381.95
			5	381.95
			5	381.95
06/05/2025	14:37:33.849	26		381.85
			26	381.85
			26	381.85
06/05/2025	14:37:24.326	10		381.60
			10	381.60
			10	381.60
06/05/2025	14:37:05.730	7		381.90
			7	381.90
			7	381.90
06/05/2025	14:36:50.104	2		381.75
			2	381.75
			2	381.75
06/05/2025	14:35:45.670	5		381.80
			5	381.80
			5	381.80
06/05/2025	14:33:52.320	5		381.85
			5	381.85
			5	381.85
06/05/2025	14:32:51.206	1		381.70
			1	381.70
			1	381.70
06/05/2025	14:32:42.368	5		381.75
			5	381.75
			5	381.75
06/05/2025	14:31:42.948	2		381.65
			2	381.65
			2	381.65
06/05/2025	14:30:07.515	14		381.85
			14	381.85
			14	381.85
06/05/2025	14:29:04.145	6		382.00
			6	382.00
			6	382.00
06/05/2025	14:26:40.488	14		382.35
			14	382.35
			14	382.35
06/05/2025	14:26:28.513	15		382.35
			15	382.35
			15	382.35
06/05/2025	14:24:12.117	4		382.10
			4	382.10
			4	382.10
06/05/2025	14:23:33.141	2		382.35
			2	382.35
			2	382.35
06/05/2025	14:21:42.802	260		382.15
			260	382.15
			260	382.15
06/05/2025	14:21:29.863	10		382.40
			10	382.40
			10	382.40
06/05/2025	14:21:12.054	2		382.35
			2	382.35
			2	382.35
06/05/2025	14:19:32.961	1		382.30
			1	382.30
			1	382.30
06/05/2025	14:18:30.300	2		382.15
			2	382.15
			2	382.15
06/05/2025	14:18:12.424	52		382.15
			52	382.15
			52	382.15
06/05/2025	14:15:36.931	19		381.85
			19	381.85
			19	381.85
06/05/2025	14:14:16.914	1		381.85
			1	381.85
			1	381.85
06/05/2025	14:14:16.446	13		382.10
			13	382.10
			13	382.10
06/05/2025	14:13:17.284	2		381.90
			2	381.90
			2	381.90
06/05/2025	14:12:03.361	5		382.20
			5	382.20
			5	382.20
06/05/2025	14:11:16.268	10		382.25
			10	382.25
			10	382.25
06/05/2025	14:09:58.238	14		382.30
			14	382.30
			14	382.30
06/05/2025	14:09:44.866	29		382.30
			2	382.30
			7	382.30
			1	382.30
			29	382.30
			17	382.30
			2	382.30
06/05/2025	14:09:44.751	1		382.30
			1	382.30
			1	382.30
06/05/2025	14:09:44.680	3		382.30
			3	382.30
			3	382.30
06/05/2025	14:08:56.670	7		382.45
			2	382.45
			7	382.45
			5	382.45
06/05/2025	14:08:56.584	24		382.45
			24	382.45
			24	382.45
06/05/2025	14:07:24.370	5		382.45
			5	382.45
			5	382.45
06/05/2025	14:06:36.175	100		382.30
			100	382.30
			100	382.30
06/05/2025	14:05:28.116	13		382.50
			13	382.50
			13	382.50
06/05/2025	14:05:10.119	3		382.30
			3	382.30
			3	382.30
06/05/2025	14:04:55.019	3		382.50
			3	382.50
			3	382.50
06/05/2025	14:04:53.819	1		382.50
			1	382.50
			1	382.50
06/05/2025	14:04:36.298	7		382.10
			4	382.10
			7	382.10
			3	382.10
06/05/2025	14:02:05.611	20		382.25
			20	382.25
			20	382.25
06/05/2025	14:01:07.500	28		381.75
			28	381.75
			28	381.75
06/05/2025	14:00:34.538	15		381.95
			15	381.95
			15	381.95
06/05/2025	13:59:23.722	53		381.75
			53	381.75
			53	381.75
06/05/2025	13:58:29.033	21		381.70
			21	381.70
			21	381.70
06/05/2025	13:56:58.285	1		381.55
			1	381.55
			1	381.55
06/05/2025	13:55:50.303	35		381.55
			35	381.55
			35	381.55
06/05/2025	13:54:44.727	2		381.50
			2	381.50
			2	381.50
06/05/2025	13:52:47.270	94		381.50
			94	381.50
			94	381.50
06/05/2025	13:50:51.080	6		382.35
			6	382.35
			6	382.35
06/05/2025	13:50:21.055	5		382.30
			5	382.30
			5	382.30
06/05/2025	13:49:52.749	6		382.10
			6	382.10
			6	382.10
06/05/2025	13:49:48.841	8		382.10
			8	382.10
			8	382.10
06/05/2025	13:45:51.770	16		382.20
			16	382.20
			16	382.20
06/05/2025	13:42:30.469	4		382.30
			4	382.30
			4	382.30
06/05/2025	13:42:27.426	20		382.05
			20	382.05
			20	382.05
06/05/2025	13:42:26.935	4		382.30
			4	382.30
			4	382.30
06/05/2025	13:41:39.826	8		382.35
			8	382.35
			8	382.35
06/05/2025	13:40:58.154	15		382.40
			15	382.40
			15	382.40
06/05/2025	13:40:56.051	350		382.10
			19	382.10
			331	382.10
			350	382.10
06/05/2025	13:40:40.760	500		382.30
			500	382.30
			500	382.30
06/05/2025	13:38:28.124	6		382.10
			6	382.10
			6	382.10
06/05/2025	13:36:34.683	30		382.35
			30	382.35
			30	382.35
06/05/2025	13:36:20.060	1		382.05
			1	382.05
			1	382.05
06/05/2025	13:36:10.597	11		382.05
			11	382.05
			11	382.05
06/05/2025	13:35:32.649	15		382.00
			15	382.00
			15	382.00
06/05/2025	13:34:22.880	15		382.00
			15	382.00
			15	382.00
06/05/2025	13:30:46.611	5		382.35
			5	382.35
			5	382.35
06/05/2025	13:29:38.728	1		382.50
			1	382.50
			1	382.50
06/05/2025	13:29:15.007	10		382.20
			10	382.20
			10	382.20
06/05/2025	13:28:51.926	1		382.40
			1	382.40
			1	382.40
06/05/2025	13:28:36.725	1		382.45
			1	382.45
			1	382.45
06/05/2025	13:26:45.028	1		382.20
			1	382.20
			1	382.20
06/05/2025	13:26:33.249	1		382.30
			1	382.30
			1	382.30
06/05/2025	13:25:41.716	80		382.25
			80	382.25
			80	382.25
06/05/2025	13:23:59.149	47		382.20
			47	382.20
			47	382.20
06/05/2025	13:23:35.696	2		382.65
			2	382.65
			2	382.65
06/05/2025	13:23:16.863	30		382.10
			30	382.10
			30	382.10
06/05/2025	13:22:07.984	5		383.00
			5	383.00
			5	383.00
06/05/2025	13:22:03.051	100		382.65
			100	382.65
			100	382.65
06/05/2025	13:21:54.499	500		382.65
			500	382.65
			500	382.65
06/05/2025	13:21:17.827	15		383.00
			15	383.00
			15	383.00
06/05/2025	13:20:26.398	5		382.80
			3	382.80
			2	382.80
			5	382.80
06/05/2025	13:19:53.359	10		383.15
			10	383.15
			10	383.15
06/05/2025	13:17:26.338	1		383.00
			1	383.00
			1	383.00
06/05/2025	13:16:12.992	2		383.00
			2	383.00
			2	383.00
06/05/2025	13:14:38.343	1		383.15
			1	383.15
			1	383.15
06/05/2025	13:13:25.844	8		383.00
			8	383.00
			8	383.00
06/05/2025	13:12:02.769	23		383.15
			23	383.15
			23	383.15
06/05/2025	13:11:15.978	15		383.20
			15	383.20
			15	383.20
06/05/2025	13:10:51.555	13		383.50
			7	383.50
			13	383.50
			6	383.50
06/05/2025	13:10:16.425	5		383.40
			5	383.40
			5	383.40
06/05/2025	13:05:37.091	1		383.65
			1	383.65
			1	383.65
06/05/2025	13:05:31.930	10		383.60
			10	383.60
			10	383.60
06/05/2025	13:04:47.802	168		383.40
			168	383.40
			168	383.40
06/05/2025	13:03:58.989	40		383.35
			40	383.35
			40	383.35
06/05/2025	13:03:33.430	3		383.35
			3	383.35
			3	383.35
06/05/2025	13:03:07.966	1		383.60
			1	383.60
			1	383.60
06/05/2025	13:03:01.934	1		383.20
			1	383.20
			1	383.20
06/05/2025	13:02:55.803	4		383.20
			4	383.20
			4	383.20
06/05/2025	13:02:25.243	45		383.20
			45	383.20
			45	383.20
06/05/2025	13:00:45.722	1		383.35
			1	383.35
			1	383.35
06/05/2025	13:00:42.374	4		383.35
			4	383.35
			4	383.35
06/05/2025	13:00:29.584	12		383.15
			12	383.15
			12	383.15
06/05/2025	13:00:23.682	48		383.35
			48	383.35
			48	383.35
06/05/2025	12:59:19.931	300		382.70
			300	382.70
			300	382.70
06/05/2025	12:59:09.430	24		382.70
			24	382.70
			24	382.70
06/05/2025	12:58:50.285	20		382.70
			20	382.70
			20	382.70
06/05/2025	12:55:19.950	1		382.45
			1	382.45
			1	382.45
06/05/2025	12:53:16.757	9		382.70
			9	382.70
			9	382.70
06/05/2025	12:52:43.247	250		382.70
			250	382.70
			250	382.70
06/05/2025	12:52:19.998	2		382.60
			2	382.60
			2	382.60
06/05/2025	12:51:28.213	1		382.50
			1	382.50
			1	382.50
06/05/2025	12:50:52.761	4		382.50
			4	382.50
			4	382.50
06/05/2025	12:50:13.223	100		382.45
			100	382.45
			100	382.45
06/05/2025	12:47:09.858	2		382.30
			2	382.30
			2	382.30
06/05/2025	12:45:17.730	8		382.50
			8	382.50
			8	382.50
06/05/2025	12:43:49.394	3		382.35
			3	382.35
			3	382.35
06/05/2025	12:42:58.399	15		382.70
			15	382.70
			15	382.70
06/05/2025	12:41:59.387	69		382.80
			69	382.80
			69	382.80
06/05/2025	12:38:35.561	13		382.85
			13	382.85
			13	382.85
06/05/2025	12:38:17.928	300		382.95
			300	382.95
			300	382.95
06/05/2025	12:36:57.888	1		382.85
			1	382.85
			1	382.85
06/05/2025	12:36:34.806	8		382.85
			8	382.85
			8	382.85
06/05/2025	12:36:04.328	25		382.35
			25	382.35
			25	382.35
06/05/2025	12:32:13.188	10		382.30
			10	382.30
			10	382.30
06/05/2025	12:29:00.107	25		382.75
			25	382.75
			25	382.75
06/05/2025	12:27:53.090	1		382.35
			1	382.35
			1	382.35
06/05/2025	12:26:59.152	60		382.35
			60	382.35
			60	382.35
06/05/2025	12:24:13.243	10		382.65
			10	382.65
			10	382.65
06/05/2025	12:23:35.633	25		382.75
			25	382.75
			25	382.75
06/05/2025	12:21:18.790	3		382.55
			3	382.55
			3	382.55
06/05/2025	12:19:43.655	13		382.45
			13	382.45
			13	382.45
06/05/2025	12:19:07.228	10		382.70
			10	382.70
			10	382.70
06/05/2025	12:18:55.912	23		382.70
			23	382.70
			23	382.70
06/05/2025	12:18:55.382	36		382.70
			36	382.70
			36	382.70
06/05/2025	12:18:51.776	1		382.70
			1	382.70
			1	382.70
06/05/2025	12:18:13.669	2		382.30
			2	382.30
			2	382.30
06/05/2025	12:16:19.375	1		382.25
			1	382.25
			1	382.25
06/05/2025	12:16:03.907	11		382.15
			11	382.15
			11	382.15
06/05/2025	12:15:40.964	40		382.15
			40	382.15
			40	382.15
06/05/2025	12:15:02.866	4		382.00
			4	382.00
			4	382.00
06/05/2025	12:11:41.534	20		382.10
			20	382.10
			20	382.10
06/05/2025	12:10:26.204	7		382.35
			7	382.35
			7	382.35
06/05/2025	12:07:36.496	21		382.50
			21	382.50
			21	382.50
06/05/2025	12:06:52.772	30		382.35
			30	382.35
			30	382.35
06/05/2025	12:06:51.882	4		382.35
			4	382.35
			4	382.35
06/05/2025	12:06:04.172	50		382.35
			50	382.35
			50	382.35
06/05/2025	12:04:54.515	3		382.40
			3	382.40
			3	382.40
06/05/2025	12:04:25.121	3		382.65
			3	382.65
			3	382.65
06/05/2025	12:01:34.377	30		382.65
			30	382.65
			30	382.65
06/05/2025	12:01:31.145	10		382.65
			10	382.65
			10	382.65
06/05/2025	11:59:08.781	57		382.70
			57	382.70
			57	382.70
06/05/2025	11:58:34.609	300		382.60
			300	382.60
			300	382.60
06/05/2025	11:57:15.190	56		382.40
			56	382.40
			56	382.40
06/05/2025	11:56:42.790	4		382.30
			4	382.30
			4	382.30
06/05/2025	11:55:25.738	1		382.35
			1	382.35
			1	382.35
06/05/2025	11:55:19.604	6		382.35
			6	382.35
			6	382.35
06/05/2025	11:55:06.617	1		382.40
			1	382.40
			1	382.40
06/05/2025	11:54:59.585	40		382.30
			40	382.30
			40	382.30
06/05/2025	11:54:58.809	300		382.30
			300	382.30
			300	382.30
06/05/2025	11:54:43.254	300		382.25
			300	382.25
			300	382.25
06/05/2025	11:54:13.444	100		382.00
			100	382.00
			100	382.00
06/05/2025	11:53:48.057	2		382.10
			2	382.10
			2	382.10
06/05/2025	11:52:33.119	484		381.80
			482	381.80
			2	381.80
			484	381.80
06/05/2025	11:52:26.563	300		381.80
			300	381.80
			300	381.80
06/05/2025	11:52:20.616	16		381.90
			16	381.90
			16	381.90
06/05/2025	11:48:44.195	50		381.55
			50	381.55
			50	381.55
06/05/2025	11:48:37.994	30		381.55
			30	381.55
			30	381.55
06/05/2025	11:48:03.636	7		381.60
			7	381.60
			7	381.60
06/05/2025	11:46:44.607	5		381.55
			5	381.55
			5	381.55
06/05/2025	11:46:18.364	2		381.55
			2	381.55
			2	381.55
06/05/2025	11:45:32.363	14		381.55
			14	381.55
			14	381.55
06/05/2025	11:45:13.293	3		381.75
			3	381.75
			3	381.75
06/05/2025	11:44:46.970	5		381.60
			5	381.60
			5	381.60
06/05/2025	11:42:10.496	5		381.50
			5	381.50
			5	381.50
06/05/2025	11:42:00.344	21		381.80
			21	381.80
			21	381.80
06/05/2025	11:41:55.925	131		381.80
			131	381.80
			131	381.80
06/05/2025	11:40:14.123	2		381.95
			2	381.95
			2	381.95
06/05/2025	11:39:34.485	25		381.45
			25	381.45
			25	381.45
06/05/2025	11:38:05.092	300		382.25
			300	382.25
			300	382.25
06/05/2025	11:36:55.822	7		381.85
			7	381.85
			7	381.85
06/05/2025	11:35:57.183	2		382.10
			2	382.10
			2	382.10
06/05/2025	11:34:00.945	22		381.60
			22	381.60
			22	381.60
06/05/2025	11:33:57.396	3		381.60
			3	381.60
			3	381.60
06/05/2025	11:32:08.213	4		381.55
			4	381.55
			4	381.55
06/05/2025	11:31:19.957	25		381.65
			25	381.65
			25	381.65
06/05/2025	11:30:45.549	12		382.00
			12	382.00
			10	382.00
			2	382.00
06/05/2025	11:30:30.433	200		381.55
			200	381.55
			200	381.55
06/05/2025	11:29:31.967	3		381.50
			3	381.50
			3	381.50
06/05/2025	11:28:54.205	201		381.50
			200	381.50
			1	381.50
			201	381.50
06/05/2025	11:28:06.105	300		381.55
			300	381.55
			300	381.55
06/05/2025	11:27:50.374	3		381.50
			3	381.50
			3	381.50
06/05/2025	11:27:40.406	3		381.80
			3	381.80
			3	381.80
06/05/2025	11:26:54.114	35		381.50
			35	381.50
			35	381.50
06/05/2025	11:25:36.481	20		381.45
			20	381.45
			20	381.45
06/05/2025	11:25:31.548	90		381.45
			90	381.45
			90	381.45
06/05/2025	11:25:23.671	5		381.45
			5	381.45
			5	381.45
06/05/2025	11:24:53.828	12		381.55
			12	381.55
			12	381.55
06/05/2025	11:24:38.428	50		381.55
			50	381.55
			50	381.55
06/05/2025	11:23:11.186	1		381.75
			1	381.75
			1	381.75
06/05/2025	11:22:24.009	10		381.35
			10	381.35
			10	381.35
06/05/2025	11:20:25.077	15		381.65
			15	381.65
			15	381.65
06/05/2025	11:20:03.170	6		381.30
			6	381.30
			6	381.30
06/05/2025	11:18:16.850	10		381.35
			10	381.35
			10	381.35
06/05/2025	11:18:06.016	15		381.60
			15	381.60
			15	381.60
06/05/2025	11:17:37.691	6		381.30
			6	381.30
			6	381.30
06/05/2025	11:17:05.314	7		381.50
			7	381.50
			7	381.50
06/05/2025	11:15:50.796	10		381.50
			10	381.50
			10	381.50
06/05/2025	11:12:54.567	5		381.25
			5	381.25
			5	381.25
06/05/2025	11:11:34.630	52		381.50
			52	381.50
			52	381.50
06/05/2025	11:11:13.385	10		381.50
			10	381.50
			10	381.50
06/05/2025	11:11:10.749	1		381.50
			1	381.50
			1	381.50
06/05/2025	11:10:28.082	59		381.40
			59	381.40
			59	381.40
06/05/2025	11:10:14.469	8		381.10
			8	381.10
			8	381.10
06/05/2025	11:10:07.648	1		381.35
			1	381.35
			1	381.35
06/05/2025	11:08:47.528	1		381.30
			1	381.30
			1	381.30
06/05/2025	11:07:27.255	6		381.65
			6	381.65
			6	381.65
06/05/2025	11:06:50.006	2		381.75
			2	381.75
			2	381.75
06/05/2025	11:05:33.161	10		381.30
			10	381.30
			10	381.30
06/05/2025	11:03:34.649	2		381.35
			2	381.35
			2	381.35
06/05/2025	11:01:11.542	13		381.40
			13	381.40
			13	381.40
06/05/2025	11:01:05.434	1		381.40
			1	381.40
			1	381.40
06/05/2025	11:00:59.130	20		381.40
			20	381.40
			20	381.40
06/05/2025	11:00:41.864	31		381.75
			31	381.75
			31	381.75
06/05/2025	11:00:20.773	6		381.50
			6	381.50
			6	381.50
06/05/2025	10:58:57.605	15		381.35
			15	381.35
			15	381.35
06/05/2025	10:58:02.756	5		381.80
			5	381.80
			5	381.80
06/05/2025	10:57:36.034	10		381.50
			10	381.50
			10	381.50
06/05/2025	10:57:08.708	150		381.50
			150	381.50
			150	381.50
06/05/2025	10:55:21.532	17		381.45
			13	381.45
			4	381.45
			17	381.45
06/05/2025	10:55:18.424	2		381.45
			2	381.45
			2	381.45
06/05/2025	10:54:50.243	20		381.30
			20	381.30
			20	381.30
06/05/2025	10:53:03.884	65		381.20
			65	381.20
			65	381.20
06/05/2025	10:50:38.071	13		381.15
			13	381.15
			13	381.15
06/05/2025	10:50:05.460	20		381.40
			20	381.40
			20	381.40
06/05/2025	10:49:54.728	50		381.55
			50	381.55
			50	381.55
06/05/2025	10:49:32.229	30		381.60
			30	381.60
			30	381.60
06/05/2025	10:48:00.087	14		381.65
			14	381.65
			14	381.65
06/05/2025	10:47:33.343	8		381.65
			8	381.65
			8	381.65
06/05/2025	10:47:13.821	1		381.65
			1	381.65
			1	381.65
06/05/2025	10:46:10.410	1		381.40
			1	381.40
			1	381.40
06/05/2025	10:43:17.531	1		381.05
			1	381.05
			1	381.05
06/05/2025	10:43:13.484	110		381.05
			110	381.05
			110	381.05
06/05/2025	10:41:49.761	50		381.30
			50	381.30
			50	381.30
06/05/2025	10:40:58.398	1		381.15
			1	381.15
			1	381.15
06/05/2025	10:40:15.231	6		381.00
			6	381.00
			6	381.00
06/05/2025	10:39:43.701	2		380.90
			2	380.90
			2	380.90
06/05/2025	10:37:50.519	131		380.95
			131	380.95
			131	380.95
06/05/2025	10:37:17.978	10		380.70
			10	380.70
			10	380.70
06/05/2025	10:37:06.637	20		380.75
			20	380.75
			20	380.75
06/05/2025	10:33:51.021	109		380.85
			109	380.85
			109	380.85
06/05/2025	10:33:27.701	4		381.05
			4	381.05
			4	381.05
06/05/2025	10:32:49.310	70		380.50
			70	380.50
			70	380.50
06/05/2025	10:31:59.970	6		380.50
			6	380.50
			6	380.50
06/05/2025	10:31:44.978	100		380.40
			100	380.40
			100	380.40
06/05/2025	10:31:29.844	6		380.40
			6	380.40
			6	380.40
06/05/2025	10:30:29.853	50		380.40
			50	380.40
			50	380.40
06/05/2025	10:29:35.754	8		380.70
			8	380.70
			8	380.70
06/05/2025	10:29:03.086	4		380.70
			4	380.70
			4	380.70
06/05/2025	10:28:42.910	4		380.50
			4	380.50
			4	380.50

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: 1 616.00
Ask: 1 616.50
Volume: 119 645
-1.88%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:33:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice