Tradegate Exchange

Microsoft Corp.

989

916

453.30

Date	Time	Volume	Order Volume	Price
12/08/2025	21:58:18.440	20		453.30
			20	453.30
			20	453.30
12/08/2025	21:58:11.725	25		453.45
			25	453.45
			25	453.45
12/08/2025	21:57:52.142	6		453.35
			6	453.35
			6	453.35
12/08/2025	21:56:14.069	3		453.35
			3	453.35
			3	453.35
12/08/2025	21:55:21.945	10		453.65
			10	453.65
			10	453.65
12/08/2025	21:55:07.978	10		453.60
			10	453.60
			10	453.60
12/08/2025	21:54:40.655	400		454.25
			400	454.25
			400	454.25
12/08/2025	21:51:30.027	100		454.35
			100	454.35
			100	454.35
12/08/2025	21:50:45.935	5		454.35
			5	454.35
			5	454.35
12/08/2025	21:48:50.135	25		453.75
			25	453.75
			25	453.75
12/08/2025	21:43:52.769	10		453.45
			10	453.45
			10	453.45
12/08/2025	21:36:46.544	10		454.00
			10	454.00
			10	454.00
12/08/2025	21:34:10.945	5		453.80
			5	453.80
			5	453.80
12/08/2025	21:33:56.197	6		453.80
			6	453.80
			6	453.80
12/08/2025	21:32:43.999	1		453.80
			1	453.80
			1	453.80
12/08/2025	21:31:06.303	34		453.85
			34	453.85
			34	453.85
12/08/2025	21:30:52.292	5		453.85
			5	453.85
			5	453.85
12/08/2025	21:30:10.438	4		453.90
			4	453.90
			4	453.90
12/08/2025	21:29:27.664	3		453.95
			3	453.95
			3	453.95
12/08/2025	21:25:46.765	12		453.60
			12	453.60
			12	453.60
12/08/2025	21:24:23.161	2		453.70
			2	453.70
			2	453.70
12/08/2025	21:23:48.659	11		453.70
			11	453.70
			11	453.70
12/08/2025	21:22:36.885	22		453.70
			22	453.70
			22	453.70
12/08/2025	21:22:14.372	3		453.60
			3	453.60
			3	453.60
12/08/2025	21:21:44.084	2		453.40
			2	453.40
			2	453.40
12/08/2025	21:21:10.702	7		453.20
			7	453.20
			7	453.20
12/08/2025	21:20:42.047	8		453.20
			8	453.20
			8	453.20
12/08/2025	21:20:27.275	3		453.35
			3	453.35
			3	453.35
12/08/2025	21:19:05.218	11		453.35
			11	453.35
			11	453.35
12/08/2025	21:17:42.738	60		453.25
			60	453.25
			60	453.25
12/08/2025	21:14:43.538	7		453.45
			7	453.45
			7	453.45
12/08/2025	21:13:52.099	7		453.50
			7	453.50
			7	453.50
12/08/2025	21:10:27.687	5		453.90
			5	453.90
			5	453.90
12/08/2025	21:09:25.002	7		453.70
			7	453.70
			7	453.70
12/08/2025	21:05:02.157	5		454.00
			5	454.00
			5	454.00
12/08/2025	21:03:28.168	2		454.20
			2	454.20
			2	454.20
12/08/2025	21:01:46.027	5		454.20
			5	454.20
			5	454.20
12/08/2025	20:58:33.105	2		453.85
			2	453.85
			2	453.85
12/08/2025	20:57:22.869	2		454.10
			2	454.10
			2	454.10
12/08/2025	20:56:07.879	5		453.90
			5	453.90
			5	453.90
12/08/2025	20:55:29.966	1		453.85
			1	453.85
			1	453.85
12/08/2025	20:54:44.985	6		453.85
			6	453.85
			6	453.85
12/08/2025	20:54:14.960	30		453.60
			30	453.60
			30	453.60
12/08/2025	20:49:42.746	2		453.65
			2	453.65
			2	453.65
12/08/2025	20:49:13.417	1		453.65
			1	453.65
			1	453.65
12/08/2025	20:48:24.258	60		453.65
			60	453.65
			60	453.65
12/08/2025	20:46:31.111	1		453.70
			1	453.70
			1	453.70
12/08/2025	20:43:38.206	7		453.85
			7	453.85
			7	453.85
12/08/2025	20:43:06.469	11		454.00
			11	454.00
			11	454.00
12/08/2025	20:40:21.380	3		453.75
			3	453.75
			3	453.75
12/08/2025	20:37:45.247	1		453.85
			1	453.85
			1	453.85
12/08/2025	20:37:23.115	20		453.80
			20	453.80
			20	453.80
12/08/2025	20:36:42.050	1		453.85
			1	453.85
			1	453.85
12/08/2025	20:35:14.034	74		453.75
			74	453.75
			74	453.75
12/08/2025	20:31:19.452	3		453.75
			3	453.75
			3	453.75
12/08/2025	20:31:07.882	1		453.95
			1	453.95
			1	453.95
12/08/2025	20:27:18.602	23		454.55
			23	454.55
			23	454.55
12/08/2025	20:26:37.198	1		454.35
			1	454.35
			1	454.35
12/08/2025	20:26:17.246	1		454.40
			1	454.40
			1	454.40
12/08/2025	20:26:05.025	2		454.35
			2	454.35
			2	454.35
12/08/2025	20:23:52.441	1		454.70
			1	454.70
			1	454.70
12/08/2025	20:20:38.421	12		454.95
			12	454.95
			12	454.95
12/08/2025	20:17:54.443	5		454.50
			5	454.50
			5	454.50
12/08/2025	20:16:43.080	1		454.70
			1	454.70
			1	454.70
12/08/2025	20:16:35.886	2		454.70
			2	454.70
			2	454.70
12/08/2025	20:16:21.117	38		454.75
			38	454.75
			38	454.75
12/08/2025	20:14:40.023	2		454.60
			2	454.60
			2	454.60
12/08/2025	20:13:23.486	23		454.55
			23	454.55
			23	454.55
12/08/2025	20:12:32.223	7		454.30
			7	454.30
			7	454.30
12/08/2025	20:10:04.520	6		454.05
			6	454.05
			6	454.05
12/08/2025	20:07:33.660	100		453.80
			100	453.80
			100	453.80
12/08/2025	20:07:17.469	25		453.80
			25	453.80
			25	453.80
12/08/2025	20:07:12.879	1		453.75
			1	453.75
			1	453.75
12/08/2025	20:06:41.184	4		453.55
			4	453.55
			4	453.55
12/08/2025	20:05:09.814	10		453.60
			10	453.60
			10	453.60
12/08/2025	20:04:49.732	1		453.45
			1	453.45
			1	453.45
12/08/2025	20:03:00.083	5		453.70
			5	453.70
			5	453.70
12/08/2025	20:01:55.730	10		453.60
			10	453.60
			10	453.60
12/08/2025	20:00:44.790	2		453.65
			2	453.65
			2	453.65
12/08/2025	19:59:27.251	22		453.35
			22	453.35
			22	453.35
12/08/2025	19:59:12.233	1		453.45
			1	453.45
			1	453.45
12/08/2025	19:58:20.614	1		453.25
			1	453.25
			1	453.25
12/08/2025	19:57:34.950	3		453.40
			3	453.40
			3	453.40
12/08/2025	19:56:02.019	2		453.30
			2	453.30
			2	453.30
12/08/2025	19:53:09.727	3		453.20
			3	453.20
			3	453.20
12/08/2025	19:50:04.668	80		452.80
			80	452.80
			80	452.80
12/08/2025	19:44:00.036	100		452.15
			100	452.15
			100	452.15
12/08/2025	19:41:49.981	3		451.95
			3	451.95
			3	451.95
12/08/2025	19:41:18.692	1		452.00
			1	452.00
			1	452.00
12/08/2025	19:41:16.635	300		452.00
			300	452.00
			300	452.00
12/08/2025	19:39:01.965	6		452.05
			6	452.05
			6	452.05
12/08/2025	19:38:17.714	1		452.30
			1	452.30
			1	452.30
12/08/2025	19:37:41.285	8		452.55
			8	452.55
			8	452.55
12/08/2025	19:37:23.414	1		452.25
			1	452.25
			1	452.25
12/08/2025	19:35:18.999	6		452.65
			6	452.65
			6	452.65
12/08/2025	19:34:14.136	2		452.60
			2	452.60
			2	452.60
12/08/2025	19:33:25.160	3		452.45
			3	452.45
			3	452.45
12/08/2025	19:32:57.523	2		452.30
			2	452.30
			2	452.30
12/08/2025	19:30:55.587	263		452.25
			263	452.25
			263	452.25
12/08/2025	19:28:38.502	20		452.65
			20	452.65
			20	452.65
12/08/2025	19:28:11.943	5		452.45
			5	452.45
			5	452.45
12/08/2025	19:27:02.272	7		452.50
			7	452.50
			7	452.50
12/08/2025	19:25:21.018	10		452.70
			10	452.70
			10	452.70
12/08/2025	19:24:15.221	4		453.15
			4	453.15
			4	453.15
12/08/2025	19:22:52.317	1		453.15
			1	453.15
			1	453.15
12/08/2025	19:20:38.307	12		452.95
			12	452.95
			12	452.95
12/08/2025	19:19:34.909	5		452.60
			5	452.60
			5	452.60
12/08/2025	19:17:44.061	8		452.45
			1	452.45
			7	452.45
			8	452.45
12/08/2025	19:15:59.114	6		452.95
			6	452.95
			6	452.95
12/08/2025	19:15:28.362	1		452.90
			1	452.90
			1	452.90
12/08/2025	19:12:55.701	40		452.85
			40	452.85
			40	452.85
12/08/2025	19:12:24.060	40		452.85
			40	452.85
			40	452.85
12/08/2025	19:11:23.652	3		452.85
			3	452.85
			3	452.85
12/08/2025	19:09:20.807	10		452.90
			10	452.90
			10	452.90
12/08/2025	19:07:03.519	46		452.90
			46	452.90
			46	452.90
12/08/2025	19:02:29.640	6		452.70
			6	452.70
			6	452.70
12/08/2025	19:02:23.860	10		452.55
			10	452.55
			10	452.55
12/08/2025	19:02:16.673	1		452.75
			1	452.75
			1	452.75
12/08/2025	19:01:46.639	5		452.55
			5	452.55
			5	452.55
12/08/2025	19:00:49.291	4		452.30
			4	452.30
			4	452.30
12/08/2025	18:58:42.649	1		452.30
			1	452.30
			1	452.30
12/08/2025	18:56:40.995	2		452.35
			2	452.35
			2	452.35
12/08/2025	18:55:22.679	250		452.50
			250	452.50
			250	452.50
12/08/2025	18:54:18.399	73		452.55
			73	452.55
			73	452.55
12/08/2025	18:51:35.951	1		452.40
			1	452.40
			1	452.40
12/08/2025	18:48:49.248	5		452.35
			5	452.35
			5	452.35
12/08/2025	18:48:09.888	3		452.45
			3	452.45
			3	452.45
12/08/2025	18:46:39.796	4		452.25
			4	452.25
			4	452.25
12/08/2025	18:46:35.172	35		452.30
			35	452.30
			35	452.30
12/08/2025	18:46:00.204	15		452.05
			15	452.05
			15	452.05
12/08/2025	18:46:00.120	3		451.80
			3	451.80
			3	451.80
12/08/2025	18:43:26.049	180		452.10
			180	452.10
			180	452.10
12/08/2025	18:42:56.912	2		451.85
			2	451.85
			2	451.85
12/08/2025	18:42:31.827	15		452.10
			15	452.10
			15	452.10
12/08/2025	18:40:49.181	8		451.65
			8	451.65
			8	451.65
12/08/2025	18:40:42.464	1		451.65
			1	451.65
			1	451.65
12/08/2025	18:39:19.228	220		451.90
			220	451.90
			220	451.90
12/08/2025	18:38:12.776	7		451.80
			7	451.80
			7	451.80
12/08/2025	18:34:44.064	1		451.45
			1	451.45
			1	451.45
12/08/2025	18:33:32.640	2		451.55
			2	451.55
			2	451.55
12/08/2025	18:33:16.310	10		451.75
			10	451.75
			10	451.75
12/08/2025	18:32:07.378	3		451.85
			3	451.85
			3	451.85
12/08/2025	18:30:56.516	10		451.90
			10	451.90
			10	451.90
12/08/2025	18:28:58.605	22		452.00
			22	452.00
			22	452.00
12/08/2025	18:27:32.387	7		452.00
			7	452.00
			7	452.00
12/08/2025	18:27:21.373	7		452.15
			7	452.15
			7	452.15
12/08/2025	18:25:05.340	24		452.20
			24	452.20
			24	452.20
12/08/2025	18:21:54.582	27		452.25
			27	452.25
			27	452.25
12/08/2025	18:20:36.580	8		452.30
			8	452.30
			8	452.30
12/08/2025	18:20:09.598	1		452.00
			1	452.00
			1	452.00
12/08/2025	18:16:28.099	1		452.30
			1	452.30
			1	452.30
12/08/2025	18:16:03.202	12		452.35
			12	452.35
			12	452.35
12/08/2025	18:15:52.094	80		452.45
			80	452.45
			80	452.45
12/08/2025	18:14:45.721	20		452.10
			20	452.10
			20	452.10
12/08/2025	18:14:02.789	1		451.90
			1	451.90
			1	451.90
12/08/2025	18:12:13.861	100		452.00
			100	452.00
			100	452.00
12/08/2025	18:11:50.168	1		451.95
			1	451.95
			1	451.95
12/08/2025	18:11:41.315	1		451.85
			1	451.85
			1	451.85
12/08/2025	18:09:01.309	4		451.65
			4	451.65
			4	451.65
12/08/2025	18:08:41.840	5		451.75
			5	451.75
			5	451.75
12/08/2025	18:07:36.670	1		451.80
			1	451.80
			1	451.80
12/08/2025	18:07:16.690	12		451.45
			12	451.45
			12	451.45
12/08/2025	18:06:25.783	1		451.05
			1	451.05
			1	451.05
12/08/2025	18:04:09.679	1		451.00
			1	451.00
			1	451.00
12/08/2025	18:03:00.758	1		451.20
			1	451.20
			1	451.20
12/08/2025	18:02:25.345	1		451.10
			1	451.10
			1	451.10
12/08/2025	18:02:05.416	1		451.10
			1	451.10
			1	451.10
12/08/2025	18:02:04.158	12		451.10
			12	451.10
			12	451.10
12/08/2025	18:01:45.606	1		450.85
			1	450.85
			1	450.85
12/08/2025	18:01:24.156	36		451.15
			36	451.15
			36	451.15
12/08/2025	18:00:17.657	1		451.30
			1	451.30
			1	451.30
12/08/2025	18:00:08.105	10		451.25
			10	451.25
			10	451.25
12/08/2025	17:56:00.509	65		451.15
			65	451.15
			65	451.15
12/08/2025	17:55:32.472	1		450.90
			1	450.90
			1	450.90
12/08/2025	17:55:21.807	1		451.15
			1	451.15
			1	451.15
12/08/2025	17:54:02.800	1		450.95
			1	450.95
			1	450.95
12/08/2025	17:53:37.608	400		450.60
			400	450.60
			400	450.60
12/08/2025	17:52:53.090	7		450.75
			7	450.75
			7	450.75
12/08/2025	17:52:49.862	20		450.75
			20	450.75
			20	450.75
12/08/2025	17:52:14.435	1		450.65
			1	450.65
			1	450.65
12/08/2025	17:51:21.431	7		450.70
			7	450.70
			7	450.70
12/08/2025	17:50:07.477	1		450.55
			1	450.55
			1	450.55
12/08/2025	17:49:55.896	4		450.45
			4	450.45
			4	450.45
12/08/2025	17:49:13.844	20		450.45
			20	450.45
			20	450.45
12/08/2025	17:48:56.708	5		450.45
			5	450.45
			5	450.45
12/08/2025	17:48:08.978	2		450.50
			2	450.50
			2	450.50
12/08/2025	17:46:52.298	1		450.90
			1	450.90
			1	450.90
12/08/2025	17:46:32.822	32		450.95
			32	450.95
			32	450.95
12/08/2025	17:45:19.410	9		450.75
			9	450.75
			9	450.75
12/08/2025	17:42:44.341	6		450.75
			6	450.75
			6	450.75
12/08/2025	17:41:45.529	10		450.75
			10	450.75
			10	450.75
12/08/2025	17:40:01.480	4		450.90
			4	450.90
			4	450.90
12/08/2025	17:38:48.400	8		450.75
			8	450.75
			8	450.75
12/08/2025	17:37:30.937	12		450.90
			12	450.90
			12	450.90
12/08/2025	17:37:27.875	1		450.90
			1	450.90
			1	450.90
12/08/2025	17:36:30.128	1		450.85
			1	450.85
			1	450.85
12/08/2025	17:27:29.942	5		450.85
			5	450.85
			5	450.85
12/08/2025	17:27:14.781	35		451.00
			35	451.00
			35	451.00
12/08/2025	17:26:00.925	60		451.05
			60	451.05
			60	451.05
12/08/2025	17:25:06.375	1		451.25
			1	451.25
			1	451.25
12/08/2025	17:24:16.618	11		451.50
			11	451.50
			11	451.50
12/08/2025	17:22:15.018	4		451.75
			4	451.75
			4	451.75
12/08/2025	17:19:51.114	100		451.50
			100	451.50
			100	451.50
12/08/2025	17:19:44.231	55		451.55
			55	451.55
			55	451.55
12/08/2025	17:19:41.324	500		451.55
			500	451.55
			500	451.55
12/08/2025	17:17:32.964	7		451.35
			7	451.35
			7	451.35
12/08/2025	17:17:12.481	22		451.10
			22	451.10
			22	451.10
12/08/2025	17:16:22.437	1		451.15
			1	451.15
			1	451.15
12/08/2025	17:15:39.385	15		451.05
			15	451.05
			15	451.05
12/08/2025	17:15:25.714	6		451.15
			6	451.15
			6	451.15
12/08/2025	17:12:57.687	14		451.05
			14	451.05
			14	451.05
12/08/2025	17:12:46.645	3		451.25
			3	451.25
			3	451.25
12/08/2025	17:12:27.890	11		451.00
			11	451.00
			11	451.00
12/08/2025	17:10:46.862	25		451.15
			25	451.15
			25	451.15
12/08/2025	17:08:17.666	25		450.85
			25	450.85
			25	450.85
12/08/2025	17:08:07.422	5		451.05
			5	451.05
			5	451.05
12/08/2025	17:04:42.211	2		450.50
			2	450.50
			2	450.50
12/08/2025	17:03:51.397	17		450.20
			17	450.20
			17	450.20
12/08/2025	17:02:54.011	30		450.35
			30	450.35
			30	450.35
12/08/2025	17:02:22.593	6		450.65
			6	450.65
			6	450.65
12/08/2025	17:01:42.102	40		450.70
			40	450.70
			40	450.70
12/08/2025	17:01:05.006	15		450.40
			15	450.40
			15	450.40
12/08/2025	17:00:51.423	100		450.20
			100	450.20
			100	450.20
12/08/2025	16:58:14.758	1		449.95
			1	449.95
			1	449.95
12/08/2025	16:58:13.730	150		449.85
			150	449.85
			150	449.85
12/08/2025	16:57:46.087	1		449.90
			1	449.90
			1	449.90
12/08/2025	16:56:32.689	4		450.35
			4	450.35
			4	450.35
12/08/2025	16:55:51.093	3		450.55
			3	450.55
			3	450.55
12/08/2025	16:55:40.425	3		450.65
			3	450.65
			3	450.65
12/08/2025	16:55:21.596	500		450.60
			500	450.60
			500	450.60
12/08/2025	16:54:41.861	1		451.00
			1	451.00
			1	451.00
12/08/2025	16:54:22.835	13		451.15
			13	451.15
			13	451.15
12/08/2025	16:54:07.594	25		451.25
			25	451.25
			25	451.25
12/08/2025	16:54:05.481	56		451.45
			56	451.45
			56	451.45
12/08/2025	16:53:57.860	3		451.50
			3	451.50
			3	451.50
12/08/2025	16:52:38.788	1		451.55
			1	451.55
			1	451.55
12/08/2025	16:52:37.911	10		451.60
			10	451.60
			10	451.60
12/08/2025	16:52:07.761	1		451.60
			1	451.60
			1	451.60
12/08/2025	16:51:43.811	62		451.50
			62	451.50
			62	451.50
12/08/2025	16:46:46.472	25		450.65
			25	450.65
			25	450.65
12/08/2025	16:45:25.246	3		450.95
			3	450.95
			3	450.95
12/08/2025	16:45:11.503	3		450.80
			3	450.80
			3	450.80
12/08/2025	16:44:24.693	8		450.85
			8	450.85
			8	450.85
12/08/2025	16:42:05.806	3		451.10
			3	451.10
			3	451.10
12/08/2025	16:41:26.543	20		451.05
			20	451.05
			20	451.05
12/08/2025	16:40:42.019	350		451.65
			350	451.65
			350	451.65
12/08/2025	16:38:20.943	6		451.45
			6	451.45
			6	451.45
12/08/2025	16:38:15.383	1		451.70
			1	451.70
			1	451.70
12/08/2025	16:36:04.631	5		451.65
			5	451.65
			5	451.65
12/08/2025	16:35:54.224	12		451.80
			12	451.80
			12	451.80
12/08/2025	16:33:26.915	9		451.65
			9	451.65
			9	451.65
12/08/2025	16:32:25.029	1		451.40
			1	451.40
			1	451.40
12/08/2025	16:32:13.866	9		451.40
			9	451.40
			9	451.40
12/08/2025	16:32:03.491	1		451.60
			1	451.60
			1	451.60
12/08/2025	16:28:59.811	100		451.45
			100	451.45
			100	451.45
12/08/2025	16:28:44.117	10		451.60
			10	451.60
			10	451.60
12/08/2025	16:27:47.851	333		451.25
			333	451.25
			333	451.25
12/08/2025	16:26:26.500	10		451.60
			10	451.60
			10	451.60
12/08/2025	16:26:12.850	79		451.55
			79	451.55
			79	451.55
12/08/2025	16:24:49.106	3		451.75
			3	451.75
			3	451.75
12/08/2025	16:24:38.432	22		451.80
			22	451.80
			22	451.80
12/08/2025	16:24:35.332	1		451.95
			1	451.95
			1	451.95
12/08/2025	16:23:30.386	90		451.75
			90	451.75
			90	451.75
12/08/2025	16:23:28.664	5		452.05
			5	452.05
			5	452.05
12/08/2025	16:22:26.325	11		452.10
			11	452.10
			11	452.10
12/08/2025	16:22:01.018	20		451.95
			20	451.95
			20	451.95
12/08/2025	16:22:00.281	5		452.00
			5	452.00
			5	452.00
12/08/2025	16:21:52.436	2		452.00
			2	452.00
			2	452.00
12/08/2025	16:21:07.325	15		452.05
			15	452.05
			15	452.05
12/08/2025	16:20:42.543	263		451.80
			263	451.80
			263	451.80
12/08/2025	16:20:12.477	10		451.40
			10	451.40
			10	451.40
12/08/2025	16:19:31.434	6		451.30
			6	451.30
			6	451.30
12/08/2025	16:19:23.587	21		451.05
			21	451.05
			21	451.05
12/08/2025	16:19:22.845	72		451.20
			72	451.20
			72	451.20
12/08/2025	16:19:10.535	6		450.85
			6	450.85
			6	450.85
12/08/2025	16:18:56.392	5		450.85
			5	450.85
			5	450.85
12/08/2025	16:18:47.272	67		450.95
			67	450.95
			67	450.95
12/08/2025	16:18:31.678	1		451.05
			1	451.05
			1	451.05
12/08/2025	16:18:22.560	12		451.00
			12	451.00
			12	451.00
12/08/2025	16:17:50.025	20		451.00
			20	451.00
			20	451.00
12/08/2025	16:15:01.203	5		450.00
			5	450.00
			5	450.00
12/08/2025	16:14:45.763	5		449.85
			5	449.85
			5	449.85
12/08/2025	16:14:28.052	2		449.85
			2	449.85
			2	449.85
12/08/2025	16:14:24.981	5		449.85
			5	449.85
			5	449.85
12/08/2025	16:14:21.071	3		449.65
			3	449.65
			3	449.65
12/08/2025	16:14:16.756	19		449.60
			19	449.60
			19	449.60
12/08/2025	16:14:15.327	5		449.55
			5	449.55
			5	449.55
12/08/2025	16:13:54.970	29		449.55
			29	449.55
			29	449.55
12/08/2025	16:11:47.043	12		449.15
			12	449.15
			12	449.15
12/08/2025	16:11:17.413	25		449.05
			25	449.05
			25	449.05
12/08/2025	16:10:06.303	10		449.00
			10	449.00
			10	449.00
12/08/2025	16:09:01.468	9		448.55
			9	448.55
			9	448.55
12/08/2025	16:07:22.668	14		448.90
			14	448.90
			14	448.90
12/08/2025	16:06:27.253	87		449.00
			66	449.00
			87	449.00
			6	449.00
			15	449.00
12/08/2025	16:06:19.664	3		448.90
			1	448.90
			3	448.90
			2	448.90
12/08/2025	16:06:08.798	1		449.35
			1	449.35
			1	449.35
12/08/2025	16:04:20.471	50		449.50
			50	449.50
			50	449.50
12/08/2025	16:04:19.434	9		449.60
			9	449.60
			9	449.60
12/08/2025	16:03:58.622	3		449.85
			3	449.85
			3	449.85
12/08/2025	16:03:45.013	1		450.10
			1	450.10
			1	450.10
12/08/2025	16:03:09.434	20		449.85
			20	449.85
			20	449.85
12/08/2025	16:02:07.902	3		449.30
			3	449.30
			3	449.30
12/08/2025	16:01:31.726	7		449.55
			7	449.55
			7	449.55
12/08/2025	16:00:22.546	55		449.95
			55	449.95
			55	449.95
12/08/2025	16:00:02.058	4		450.20
			4	450.20
			4	450.20
12/08/2025	15:58:11.992	1		449.75
			1	449.75
			1	449.75
12/08/2025	15:57:00.821	25		449.95
			25	449.95
			25	449.95
12/08/2025	15:56:39.892	2		450.35
			2	450.35
			2	450.35
12/08/2025	15:56:26.942	1		450.45
			1	450.45
			1	450.45
12/08/2025	15:56:16.756	1		450.75
			1	450.75
			1	450.75
12/08/2025	15:54:22.732	5		450.65
			5	450.65
			5	450.65
12/08/2025	15:54:03.906	5		450.70
			5	450.70
			5	450.70
12/08/2025	15:53:43.007	25		450.60
			25	450.60
			25	450.60
12/08/2025	15:53:00.352	11		450.25
			11	450.25
			11	450.25
12/08/2025	15:52:53.597	1		450.55
			1	450.55
			1	450.55
12/08/2025	15:52:42.933	2		450.35
			2	450.35
			2	450.35
12/08/2025	15:49:55.738	20		450.35
			20	450.35
			20	450.35
12/08/2025	15:48:26.729	8		450.50
			8	450.50
			8	450.50
12/08/2025	15:48:08.742	5		450.90
			5	450.90
			5	450.90
12/08/2025	15:48:02.534	10		450.95
			10	450.95
			10	450.95
12/08/2025	15:47:51.238	1		451.10
			1	451.10
			1	451.10
12/08/2025	15:46:40.760	11		450.95
			11	450.95
			11	450.95
12/08/2025	15:46:20.148	1		450.90
			1	450.90
			1	450.90
12/08/2025	15:46:03.426	2		451.10
			2	451.10
			2	451.10
12/08/2025	15:45:29.480	40		450.65
			40	450.65
			40	450.65
12/08/2025	15:45:27.825	5		450.85
			5	450.85
			5	450.85
12/08/2025	15:45:09.466	5		450.45
			5	450.45
			5	450.45
12/08/2025	15:43:37.519	3		453.25
			3	453.25
			3	453.25
12/08/2025	15:42:02.306	1		452.10
			1	452.10
			1	452.10
12/08/2025	15:42:02.123	26		452.20
			26	452.20
			26	452.20
12/08/2025	15:41:33.874	8		452.10
			8	452.10
			8	452.10
12/08/2025	15:40:40.473	3		452.35
			3	452.35
			3	452.35

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: 1 566.50
Ask: 1 572.00
Volume: 80 840
+4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice