Tradegate Exchange

Microsoft Corp.

1522

1278

411.65

Date	Time	Volume	Order Volume	Price
11/12/2025	21:58:14.497	20		411.65
			20	411.65
			20	411.65
11/12/2025	21:57:53.393	40		411.55
			40	411.55
			40	411.55
11/12/2025	21:55:00.648	23		411.05
			23	411.05
			23	411.05
11/12/2025	21:54:52.227	110		410.75
			110	410.75
			110	410.75
11/12/2025	21:54:52.157	5		411.00
			5	411.00
			5	411.00
11/12/2025	21:53:53.451	3		411.20
			3	411.20
			3	411.20
11/12/2025	21:50:06.231	2		411.85
			2	411.85
			2	411.85
11/12/2025	21:47:39.506	5		411.65
			5	411.65
			5	411.65
11/12/2025	21:45:06.280	20		411.70
			20	411.70
			20	411.70
11/12/2025	21:44:22.346	15		411.80
			15	411.80
			15	411.80
11/12/2025	21:42:12.984	10		411.90
			10	411.90
			10	411.90
11/12/2025	21:40:20.810	4		411.65
			4	411.65
			4	411.65
11/12/2025	21:39:17.331	91		411.30
			91	411.30
			91	411.30
11/12/2025	21:36:42.802	20		411.10
			20	411.10
			20	411.10
11/12/2025	21:36:42.742	10		411.10
			10	411.10
			10	411.10
11/12/2025	21:31:28.061	5		412.00
			5	412.00
			5	412.00
11/12/2025	21:29:34.567	5		412.55
			5	412.55
			5	412.55
11/12/2025	21:28:36.160	40		412.60
			40	412.60
			40	412.60
11/12/2025	21:28:22.616	5		412.85
			5	412.85
			5	412.85
11/12/2025	21:27:05.824	12		412.75
			12	412.75
			12	412.75
11/12/2025	21:24:15.456	2		413.10
			2	413.10
			2	413.10
11/12/2025	21:21:06.743	2		413.00
			2	413.00
			2	413.00
11/12/2025	21:20:55.159	61		412.70
			61	412.70
			61	412.70
11/12/2025	21:19:45.906	1		413.05
			1	413.05
			1	413.05
11/12/2025	21:19:29.239	1		413.10
			1	413.10
			1	413.10
11/12/2025	21:18:34.312	24		413.35
			24	413.35
			24	413.35
11/12/2025	21:14:20.673	10		412.85
			10	412.85
			10	412.85
11/12/2025	21:13:17.358	12		412.95
			12	412.95
			12	412.95
11/12/2025	21:10:07.876	5		412.90
			5	412.90
			5	412.90
11/12/2025	21:09:11.617	3		413.00
			3	413.00
			3	413.00
11/12/2025	21:07:23.536	30		412.95
			30	412.95
			30	412.95
11/12/2025	21:04:07.601	40		412.80
			40	412.80
			40	412.80
11/12/2025	21:01:52.178	50		412.70
			50	412.70
			50	412.70
11/12/2025	21:00:25.865	12		412.85
			12	412.85
			12	412.85
11/12/2025	21:00:13.707	10		412.60
			10	412.60
			10	412.60
11/12/2025	20:58:53.846	4		413.00
			4	413.00
			4	413.00
11/12/2025	20:58:36.008	10		412.75
			10	412.75
			10	412.75
11/12/2025	20:57:46.569	2		413.15
			2	413.15
			2	413.15
11/12/2025	20:57:33.635	3		412.85
			3	412.85
			3	412.85
11/12/2025	20:55:46.687	15		413.15
			15	413.15
			15	413.15
11/12/2025	20:53:44.638	15		413.15
			15	413.15
			15	413.15
11/12/2025	20:52:16.056	7		413.30
			7	413.30
			7	413.30
11/12/2025	20:47:54.451	12		413.35
			12	413.35
			12	413.35
11/12/2025	20:44:53.793	7		413.05
			7	413.05
			7	413.05
11/12/2025	20:43:01.739	1		413.15
			1	413.15
			1	413.15
11/12/2025	20:41:01.534	7		413.20
			7	413.20
			7	413.20
11/12/2025	20:40:52.737	14		413.20
			14	413.20
			14	413.20
11/12/2025	20:39:40.671	204		412.80
			204	412.80
			204	412.80
11/12/2025	20:38:42.782	1		413.15
			1	413.15
			1	413.15
11/12/2025	20:37:37.864	1		413.30
			1	413.30
			1	413.30
11/12/2025	20:37:29.914	1		413.30
			1	413.30
			1	413.30
11/12/2025	20:37:18.038	1		413.10
			1	413.10
			1	413.10
11/12/2025	20:37:04.157	10		413.05
			10	413.05
			10	413.05
11/12/2025	20:33:47.692	23		413.00
			23	413.00
			23	413.00
11/12/2025	20:31:44.345	3		413.10
			3	413.10
			3	413.10
11/12/2025	20:31:36.502	3		413.10
			3	413.10
			3	413.10
11/12/2025	20:30:32.036	3		412.95
			3	412.95
			3	412.95
11/12/2025	20:30:01.988	10		412.95
			10	412.95
			10	412.95
11/12/2025	20:30:01.238	1		413.20
			1	413.20
			1	413.20
11/12/2025	20:29:34.364	1		413.20
			1	413.20
			1	413.20
11/12/2025	20:29:31.947	1		413.20
			1	413.20
			1	413.20
11/12/2025	20:28:06.410	1		413.40
			1	413.40
			1	413.40
11/12/2025	20:27:40.193	3		413.20
			3	413.20
			3	413.20
11/12/2025	20:27:18.516	5		413.50
			5	413.50
			5	413.50
11/12/2025	20:26:27.701	74		413.30
			74	413.30
			74	413.30
11/12/2025	20:25:59.989	1		413.45
			1	413.45
			1	413.45
11/12/2025	20:23:57.419	12		413.45
			12	413.45
			12	413.45
11/12/2025	20:22:01.174	3		413.10
			3	413.10
			3	413.10
11/12/2025	20:21:54.837	1		413.30
			1	413.30
			1	413.30
11/12/2025	20:21:19.822	11		413.15
			11	413.15
			11	413.15
11/12/2025	20:20:01.715	1		413.25
			1	413.25
			1	413.25
11/12/2025	20:18:39.305	1		413.45
			1	413.45
			1	413.45
11/12/2025	20:17:58.334	1		413.15
			1	413.15
			1	413.15
11/12/2025	20:17:26.027	5		413.35
			5	413.35
			5	413.35
11/12/2025	20:14:47.905	1		413.20
			1	413.20
			1	413.20
11/12/2025	20:14:40.197	30		412.95
			30	412.95
			30	412.95
11/12/2025	20:12:57.690	2		413.45
			2	413.45
			2	413.45
11/12/2025	20:12:41.371	1		413.20
			1	413.20
			1	413.20
11/12/2025	20:11:21.776	19		413.15
			19	413.15
			19	413.15
11/12/2025	20:09:10.227	10		413.55
			10	413.55
			10	413.55
11/12/2025	20:08:02.284	48		413.20
			48	413.20
			48	413.20
11/12/2025	20:06:24.593	1		413.10
			1	413.10
			1	413.10
11/12/2025	20:06:16.316	3		413.10
			3	413.10
			3	413.10
11/12/2025	20:03:33.133	3		413.00
			3	413.00
			3	413.00
11/12/2025	20:01:51.643	30		412.40
			30	412.40
			30	412.40
11/12/2025	20:01:47.741	3		412.40
			3	412.40
			3	412.40
11/12/2025	19:58:16.407	1		412.20
			1	412.20
			1	412.20
11/12/2025	19:58:03.975	18		412.25
			18	412.25
			18	412.25
11/12/2025	19:56:43.003	3		412.00
			3	412.00
			3	412.00
11/12/2025	19:56:23.003	2		412.35
			2	412.35
			2	412.35
11/12/2025	19:55:42.336	3		411.85
			3	411.85
			3	411.85
11/12/2025	19:55:40.965	7		412.10
			7	412.10
			7	412.10
11/12/2025	19:55:39.042	1		412.10
			1	412.10
			1	412.10
11/12/2025	19:55:01.000	6		412.00
			6	412.00
			6	412.00
11/12/2025	19:53:27.178	6		412.50
			6	412.50
			6	412.50
11/12/2025	19:53:21.941	1		412.45
			1	412.45
			1	412.45
11/12/2025	19:53:08.767	3		412.75
			3	412.75
			3	412.75
11/12/2025	19:51:35.525	10		412.70
			10	412.70
			10	412.70
11/12/2025	19:51:18.609	40		413.20
			40	413.20
			40	413.20
11/12/2025	19:48:31.236	3		413.10
			3	413.10
			3	413.10
11/12/2025	19:48:17.543	2		413.20
			2	413.20
			2	413.20
11/12/2025	19:46:48.507	2		412.70
			2	412.70
			2	412.70
11/12/2025	19:46:04.930	6		412.25
			6	412.25
			6	412.25
11/12/2025	19:45:53.532	3		412.20
			3	412.20
			3	412.20
11/12/2025	19:45:52.816	7		412.00
			7	412.00
			7	412.00
11/12/2025	19:45:41.569	20		411.80
			20	411.80
			20	411.80
11/12/2025	19:43:01.460	10		411.50
			10	411.50
			10	411.50
11/12/2025	19:39:42.686	25		410.85
			25	410.85
			25	410.85
11/12/2025	19:39:27.755	2		411.20
			2	411.20
			2	411.20
11/12/2025	19:35:37.412	4		410.55
			4	410.55
			4	410.55
11/12/2025	19:33:50.057	1		410.05
			1	410.05
			1	410.05
11/12/2025	19:31:53.119	1		410.20
			1	410.20
			1	410.20
11/12/2025	19:30:49.516	227		410.30
			207	410.30
			227	410.30
			20	410.30
11/12/2025	19:30:40.011	5		410.40
			5	410.40
			5	410.40
11/12/2025	19:30:38.616	2		410.15
			2	410.15
			2	410.15
11/12/2025	19:29:29.315	5		410.10
			5	410.10
			5	410.10
11/12/2025	19:27:38.797	3		411.05
			3	411.05
			3	411.05
11/12/2025	19:26:47.961	5		411.40
			5	411.40
			5	411.40
11/12/2025	19:25:14.580	1		410.95
			1	410.95
			1	410.95
11/12/2025	19:24:54.599	15		410.80
			15	410.80
			15	410.80
11/12/2025	19:24:53.445	2		410.75
			2	410.75
			2	410.75
11/12/2025	19:24:18.209	30		409.90
			30	409.90
			30	409.90
11/12/2025	19:22:53.417	30		409.60
			30	409.60
			30	409.60
11/12/2025	19:22:52.763	10		409.80
			10	409.80
			10	409.80
11/12/2025	19:19:14.298	36		408.35
			36	408.35
			36	408.35
11/12/2025	19:16:58.452	2		408.80
			2	408.80
			2	408.80
11/12/2025	19:16:32.733	3		408.65
			3	408.65
			3	408.65
11/12/2025	19:14:55.826	3		408.95
			3	408.95
			3	408.95
11/12/2025	19:14:20.072	10		408.75
			10	408.75
			10	408.75
11/12/2025	19:10:52.245	4		409.35
			4	409.35
			4	409.35
11/12/2025	19:10:28.490	61		409.40
			31	409.40
			61	409.40
			30	409.40
11/12/2025	19:09:48.370	10		409.15
			10	409.15
			10	409.15
11/12/2025	19:06:20.438	1		408.80
			1	408.80
			1	408.80
11/12/2025	19:04:10.366	15		409.05
			15	409.05
			15	409.05
11/12/2025	19:03:44.859	30		409.00
			30	409.00
			30	409.00
11/12/2025	19:02:54.998	6		408.95
			6	408.95
			6	408.95
11/12/2025	19:01:35.208	4		408.95
			4	408.95
			4	408.95
11/12/2025	19:01:21.342	24		408.90
			24	408.90
			24	408.90
11/12/2025	19:01:10.206	3		408.90
			3	408.90
			3	408.90
11/12/2025	18:57:28.474	50		408.35
			50	408.35
			50	408.35
11/12/2025	18:56:24.797	1		408.50
			1	408.50
			1	408.50
11/12/2025	18:55:56.028	6		408.65
			6	408.65
			6	408.65
11/12/2025	18:54:45.824	1		408.70
			1	408.70
			1	408.70
11/12/2025	18:52:58.009	6		408.55
			6	408.55
			6	408.55
11/12/2025	18:52:56.313	3		408.70
			3	408.70
			3	408.70
11/12/2025	18:51:43.263	3		408.95
			3	408.95
			3	408.95
11/12/2025	18:51:01.106	1		408.95
			1	408.95
			1	408.95
11/12/2025	18:50:11.198	6		408.75
			6	408.75
			6	408.75
11/12/2025	18:48:56.192	1		408.85
			1	408.85
			1	408.85
11/12/2025	18:48:52.332	30		408.85
			30	408.85
			30	408.85
11/12/2025	18:45:47.212	1		409.20
			1	409.20
			1	409.20
11/12/2025	18:45:04.307	2		409.05
			2	409.05
			2	409.05
11/12/2025	18:44:58.347	2		409.05
			2	409.05
			2	409.05
11/12/2025	18:44:42.840	19		408.70
			19	408.70
			19	408.70
11/12/2025	18:44:34.000	10		409.00
			10	409.00
			10	409.00
11/12/2025	18:43:38.638	1		408.90
			1	408.90
			1	408.90
11/12/2025	18:43:26.263	1		409.15
			1	409.15
			1	409.15
11/12/2025	18:41:53.685	1		409.30
			1	409.30
			1	409.30
11/12/2025	18:41:03.854	1		409.15
			1	409.15
			1	409.15
11/12/2025	18:40:50.951	5		408.85
			5	408.85
			5	408.85
11/12/2025	18:40:23.237	7		409.15
			7	409.15
			7	409.15
11/12/2025	18:39:28.591	50		408.80
			50	408.80
			50	408.80
11/12/2025	18:39:22.390	8		408.85
			8	408.85
			8	408.85
11/12/2025	18:38:32.735	5		409.00
			5	409.00
			5	409.00
11/12/2025	18:37:13.335	20		409.00
			20	409.00
			20	409.00
11/12/2025	18:36:11.783	12		409.10
			12	409.10
			12	409.10
11/12/2025	18:34:11.153	2		409.10
			2	409.10
			2	409.10
11/12/2025	18:33:34.992	10		409.05
			10	409.05
			10	409.05
11/12/2025	18:33:15.629	10		409.00
			10	409.00
			10	409.00
11/12/2025	18:30:50.712	113		408.85
			113	408.85
			113	408.85
11/12/2025	18:27:57.037	2		408.85
			2	408.85
			2	408.85
11/12/2025	18:26:57.910	11		408.85
			11	408.85
			11	408.85
11/12/2025	18:26:30.048	3		408.90
			3	408.90
			3	408.90
11/12/2025	18:26:21.629	4		409.20
			4	409.20
			4	409.20
11/12/2025	18:26:21.505	1		409.20
			1	409.20
			1	409.20
11/12/2025	18:23:03.800	4		409.05
			4	409.05
			4	409.05
11/12/2025	18:17:35.243	1		408.75
			1	408.75
			1	408.75
11/12/2025	18:17:15.823	8		408.90
			8	408.90
			8	408.90
11/12/2025	18:16:29.882	5		408.90
			5	408.90
			5	408.90
11/12/2025	18:16:24.518	100		408.65
			100	408.65
			100	408.65
11/12/2025	18:16:11.435	1		408.85
			1	408.85
			1	408.85
11/12/2025	18:14:23.691	1		408.90
			1	408.90
			1	408.90
11/12/2025	18:14:07.838	12		408.85
			12	408.85
			12	408.85
11/12/2025	18:13:18.478	14		408.70
			14	408.70
			14	408.70
11/12/2025	18:13:05.340	5		408.30
			5	408.30
			5	408.30
11/12/2025	18:10:37.135	9		408.10
			9	408.10
			9	408.10
11/12/2025	18:10:08.349	4		408.20
			4	408.20
			4	408.20
11/12/2025	18:09:34.556	1		408.10
			1	408.10
			1	408.10
11/12/2025	18:09:26.465	25		408.15
			25	408.15
			25	408.15
11/12/2025	18:07:46.430	2		408.25
			2	408.25
			2	408.25
11/12/2025	18:07:02.200	6		408.05
			6	408.05
			6	408.05
11/12/2025	18:06:44.178	15		407.85
			15	407.85
			15	407.85
11/12/2025	18:04:16.211	1		407.95
			1	407.95
			1	407.95
11/12/2025	18:03:59.063	25		408.10
			25	408.10
			25	408.10
11/12/2025	18:03:34.922	4		407.80
			4	407.80
			4	407.80
11/12/2025	18:03:09.894	5		408.10
			5	408.10
			5	408.10
11/12/2025	18:02:14.252	5		407.80
			5	407.80
			5	407.80
11/12/2025	18:00:54.565	3		408.20
			3	408.20
			3	408.20
11/12/2025	18:00:39.690	6		407.85
			6	407.85
			6	407.85
11/12/2025	17:58:23.889	2		407.90
			2	407.90
			2	407.90
11/12/2025	17:57:32.208	10		407.85
			10	407.85
			10	407.85
11/12/2025	17:57:04.755	15		407.80
			15	407.80
			15	407.80
11/12/2025	17:56:42.290	1		407.85
			1	407.85
			1	407.85
11/12/2025	17:55:49.166	7		408.00
			7	408.00
			7	408.00
11/12/2025	17:54:21.800	25		408.45
			25	408.45
			25	408.45
11/12/2025	17:54:00.638	30		408.20
			30	408.20
			30	408.20
11/12/2025	17:53:45.855	150		408.15
			150	408.15
			150	408.15
11/12/2025	17:51:37.645	2		408.50
			2	408.50
			2	408.50
11/12/2025	17:51:10.944	1		409.00
			1	409.00
			1	409.00
11/12/2025	17:50:32.639	2		409.00
			2	409.00
			2	409.00
11/12/2025	17:49:43.956	25		409.05
			25	409.05
			25	409.05
11/12/2025	17:47:24.811	20		409.45
			20	409.45
			20	409.45
11/12/2025	17:46:55.410	28		409.45
			28	409.45
			28	409.45
11/12/2025	17:45:10.114	5		409.80
			5	409.80
			5	409.80
11/12/2025	17:45:04.300	35		409.55
			35	409.55
			35	409.55
11/12/2025	17:42:28.035	6		409.00
			6	409.00
			6	409.00
11/12/2025	17:41:34.435	40		408.95
			40	408.95
			40	408.95
11/12/2025	17:40:56.445	25		408.85
			25	408.85
			25	408.85
11/12/2025	17:40:39.255	418		408.60
			418	408.60
			418	408.60
11/12/2025	17:40:35.749	500		408.60
			500	408.60
			500	408.60
11/12/2025	17:39:33.133	4		408.75
			4	408.75
			4	408.75
11/12/2025	17:38:26.864	12		408.30
			12	408.30
			12	408.30
11/12/2025	17:37:22.780	3		408.35
			3	408.35
			3	408.35
11/12/2025	17:36:17.963	1		408.65
			1	408.65
			1	408.65
11/12/2025	17:34:20.411	2		408.55
			2	408.55
			2	408.55
11/12/2025	17:33:56.670	100		408.15
			100	408.15
			100	408.15
11/12/2025	17:32:32.070	1		408.20
			1	408.20
			1	408.20
11/12/2025	17:32:30.427	3		407.95
			3	407.95
			3	407.95
11/12/2025	17:32:30.223	2		408.20
			2	408.20
			2	408.20
11/12/2025	17:32:16.128	1		408.10
			1	408.10
			1	408.10
11/12/2025	17:31:07.797	38		408.00
			38	408.00
			38	408.00
11/12/2025	17:30:53.547	28		407.95
			28	407.95
			28	407.95
11/12/2025	17:29:21.403	16		407.85
			16	407.85
			16	407.85
11/12/2025	17:29:15.389	1		407.65
			1	407.65
			1	407.65
11/12/2025	17:29:07.234	1		407.90
			1	407.90
			1	407.90
11/12/2025	17:27:55.490	9		408.20
			9	408.20
			9	408.20
11/12/2025	17:27:43.818	9		408.20
			9	408.20
			9	408.20
11/12/2025	17:27:03.273	5		408.20
			5	408.20
			5	408.20
11/12/2025	17:26:52.082	5		408.05
			5	408.05
			5	408.05
11/12/2025	17:25:24.393	20		408.40
			20	408.40
			20	408.40
11/12/2025	17:25:23.627	6		408.20
			6	408.20
			6	408.20
11/12/2025	17:24:01.405	3		408.60
			3	408.60
			3	408.60
11/12/2025	17:21:26.537	3		408.60
			3	408.60
			3	408.60
11/12/2025	17:20:21.518	10		408.35
			10	408.35
			10	408.35
11/12/2025	17:18:35.372	10		407.95
			10	407.95
			10	407.95
11/12/2025	17:16:40.522	1		408.00
			1	408.00
			1	408.00
11/12/2025	17:15:39.444	1		408.10
			1	408.10
			1	408.10
11/12/2025	17:15:13.833	5		408.00
			5	408.00
			5	408.00
11/12/2025	17:15:01.828	7		408.10
			7	408.10
			7	408.10
11/12/2025	17:14:58.072	2		407.95
			2	407.95
			2	407.95
11/12/2025	17:14:53.661	40		408.05
			40	408.05
			40	408.05
11/12/2025	17:12:05.546	3		408.15
			3	408.15
			3	408.15
11/12/2025	17:11:50.644	2		408.30
			2	408.30
			2	408.30
11/12/2025	17:09:22.690	3		408.45
			3	408.45
			3	408.45
11/12/2025	17:09:12.548	3		408.45
			3	408.45
			3	408.45
11/12/2025	17:07:36.409	74		408.75
			74	408.75
			74	408.75
11/12/2025	17:06:46.182	10		408.65
			10	408.65
			10	408.65
11/12/2025	17:04:16.087	28		409.25
			28	409.25
			28	409.25
11/12/2025	17:03:58.884	14		409.25
			14	409.25
			14	409.25
11/12/2025	17:03:26.306	1		409.10
			1	409.10
			1	409.10
11/12/2025	17:01:58.007	1		408.85
			1	408.85
			1	408.85
11/12/2025	17:01:20.783	15		408.70
			15	408.70
			15	408.70
11/12/2025	16:59:20.864	42		408.90
			42	408.90
			42	408.90
11/12/2025	16:59:11.987	15		408.50
			15	408.50
			15	408.50
11/12/2025	16:58:27.379	16		408.55
			16	408.55
			16	408.55
11/12/2025	16:57:07.203	60		408.80
			60	408.80
			60	408.80
11/12/2025	16:55:58.905	14		408.70
			14	408.70
			14	408.70
11/12/2025	16:55:55.785	63		408.90
			63	408.90
			63	408.90
11/12/2025	16:54:14.140	5		408.70
			5	408.70
			5	408.70
11/12/2025	16:54:04.137	12		408.50
			12	408.50
			12	408.50
11/12/2025	16:53:20.663	10		408.45
			10	408.45
			10	408.45
11/12/2025	16:52:38.785	15		408.35
			15	408.35
			15	408.35
11/12/2025	16:52:08.801	2		408.50
			2	408.50
			2	408.50
11/12/2025	16:51:18.466	500		408.45
			500	408.45
			500	408.45
11/12/2025	16:50:57.969	500		408.55
			500	408.55
			500	408.55
11/12/2025	16:49:13.663	5		408.65
			5	408.65
			5	408.65
11/12/2025	16:48:32.042	5		408.80
			5	408.80
			5	408.80
11/12/2025	16:47:50.511	2		408.75
			2	408.75
			2	408.75
11/12/2025	16:47:28.741	3		408.80
			3	408.80
			3	408.80
11/12/2025	16:47:22.427	200		408.85
			200	408.85
			200	408.85
11/12/2025	16:47:20.334	49		409.00
			49	409.00
			49	409.00
11/12/2025	16:46:45.461	1		409.10
			1	409.10
			1	409.10
11/12/2025	16:46:09.337	1		409.05
			1	409.05
			1	409.05
11/12/2025	16:46:05.279	6		408.95
			6	408.95
			6	408.95
11/12/2025	16:46:03.010	8		409.10
			8	409.10
			8	409.10
11/12/2025	16:45:48.401	1		408.80
			1	408.80
			1	408.80
11/12/2025	16:42:31.334	3		408.75
			3	408.75
			3	408.75
11/12/2025	16:42:00.841	1		408.95
			1	408.95
			1	408.95
11/12/2025	16:40:22.716	12		409.00
			12	409.00
			12	409.00
11/12/2025	16:39:36.556	100		408.85
			100	408.85
			100	408.85
11/12/2025	16:39:18.532	197		408.85
			197	408.85
			197	408.85
11/12/2025	16:39:18.359	500		408.85
			500	408.85
			500	408.85
11/12/2025	16:39:17.410	500		408.85
			500	408.85
			500	408.85
11/12/2025	16:39:16.670	500		408.85
			500	408.85
			500	408.85
11/12/2025	16:39:15.998	500		408.85
			500	408.85
			500	408.85
11/12/2025	16:38:56.240	5		408.85
			5	408.85
			5	408.85
11/12/2025	16:38:54.250	2		408.95
			2	408.95
			2	408.95
11/12/2025	16:37:59.484	8		408.65
			8	408.65
			8	408.65
11/12/2025	16:37:52.976	9		408.60
			9	408.60
			9	408.60
11/12/2025	16:36:44.404	5		408.60
			5	408.60
			5	408.60
11/12/2025	16:36:26.237	1		408.55
			1	408.55
			1	408.55
11/12/2025	16:36:10.847	40		408.70
			40	408.70
			40	408.70
11/12/2025	16:35:58.329	3		408.60
			3	408.60
			3	408.60
11/12/2025	16:35:49.314	10		408.65
			10	408.65
			10	408.65
11/12/2025	16:35:40.737	25		408.55
			25	408.55
			25	408.55
11/12/2025	16:35:22.192	2		408.50
			2	408.50
			2	408.50
11/12/2025	16:35:16.708	7		408.25
			7	408.25
			7	408.25
11/12/2025	16:34:32.360	10		408.65
			10	408.65
			10	408.65
11/12/2025	16:33:29.611	10		408.35
			10	408.35
			10	408.35
11/12/2025	16:33:16.130	5		408.15
			5	408.15
			5	408.15
11/12/2025	16:33:11.150	4		408.35
			4	408.35
			4	408.35
11/12/2025	16:33:08.346	8		408.30
			8	408.30
			8	408.30
11/12/2025	16:31:46.613	20		408.30
			20	408.30
			20	408.30
11/12/2025	16:31:44.078	22		408.35
			22	408.35
			22	408.35
11/12/2025	16:31:24.430	7		408.40
			7	408.40
			7	408.40
11/12/2025	16:30:33.255	2		408.70
			2	408.70
			2	408.70
11/12/2025	16:30:04.805	4		409.00
			4	409.00
			4	409.00
11/12/2025	16:29:44.891	20		408.90
			20	408.90
			20	408.90
11/12/2025	16:29:15.232	3		409.30
			3	409.30
			3	409.30
11/12/2025	16:25:28.698	20		409.55
			20	409.55
			20	409.55
11/12/2025	16:25:20.068	50		409.65
			50	409.65
			50	409.65
11/12/2025	16:23:09.492	24		410.20
			24	410.20
			24	410.20
11/12/2025	16:23:06.644	18		410.15
			18	410.15
			18	410.15
11/12/2025	16:22:57.726	6		410.05
			6	410.05
			6	410.05
11/12/2025	16:22:16.284	10		410.05
			10	410.05
			10	410.05
11/12/2025	16:22:00.777	25		410.00
			25	410.00
			25	410.00
11/12/2025	16:21:52.481	4		409.85
			4	409.85
			4	409.85
11/12/2025	16:21:48.361	10		409.90
			10	409.90
			10	409.90
11/12/2025	16:21:32.003	2		409.80
			2	409.80
			2	409.80
11/12/2025	16:21:13.538	12		409.90
			12	409.90
			12	409.90
11/12/2025	16:21:10.293	1		409.95
			1	409.95
			1	409.95
11/12/2025	16:20:37.715	500		410.25
			500	410.25
			500	410.25
11/12/2025	16:19:38.390	3		410.20
			3	410.20
			3	410.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 604.00
Ask: 1 608.00
Volume: 43 847
0.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice