Microsoft Corp.

199

161

453.05

Date Time Volume Order Volume Price
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
13/08/2025 08:48:19.903 33   452.55
      12 452.55
      6 452.55
      15 452.55
      33 452.55
13/08/2025 08:43:51.367 20   453.50
      15 453.50
      5 453.50
      20 453.50
13/08/2025 08:42:55.425 1   452.55
      1 452.55
      1 452.55
13/08/2025 08:41:53.353 6   452.55
      6 452.55
      6 452.55
13/08/2025 08:39:37.435 10   453.50
      10 453.50
      10 453.50
13/08/2025 08:37:52.727 1   453.50
      1 453.50
      1 453.50
13/08/2025 08:37:22.341 1   453.50
      1 453.50
      1 453.50
13/08/2025 08:37:16.704 1   453.50
      1 453.50
      1 453.50
13/08/2025 08:36:48.837 1   452.55
      1 452.55
      1 452.55
13/08/2025 08:36:04.967 15   452.70
      15 452.70
      15 452.70
13/08/2025 08:35:36.751 200   452.55
      200 452.55
      200 452.55
13/08/2025 08:34:54.870 75   453.50
      75 453.50
      15 453.50
      60 453.50
13/08/2025 08:29:13.079 220   452.55
      20 452.55
      200 452.55
      220 452.55
13/08/2025 08:27:06.728 5   452.55
      5 452.55
      5 452.55
13/08/2025 08:23:50.720 200   452.90
      200 452.90
      200 452.90
13/08/2025 08:23:16.219 50   452.50
      50 452.50
      50 452.50
13/08/2025 08:23:13.809 398   453.00
      11 453.00
      187 453.00
      200 453.00
      398 453.00
13/08/2025 08:22:48.025 50   453.10
      50 453.10
      50 453.10
13/08/2025 08:22:34.540 12   453.15
      12 453.15
      12 453.15
13/08/2025 08:22:01.998 150   453.15
      15 453.15
      135 453.15
      150 453.15
13/08/2025 08:17:51.453 3   453.05
      3 453.05
      3 453.05
13/08/2025 08:15:46.766 1   454.00
      1 454.00
      1 454.00
13/08/2025 08:13:02.827 2   454.00
      2 454.00
      2 454.00
13/08/2025 08:10:53.692 1   454.00
      1 454.00
      1 454.00
13/08/2025 08:08:21.380 60   454.00
      60 454.00
      60 454.00
13/08/2025 08:07:06.505 4   454.00
      4 454.00
      4 454.00
13/08/2025 08:05:48.378 4   453.05
      4 453.05
      4 453.05
13/08/2025 08:05:35.805 1   454.00
      1 454.00
      1 454.00
13/08/2025 08:05:27.820 1   454.00
      1 454.00
      1 454.00
13/08/2025 08:05:20.318 20   454.00
      15 454.00
      5 454.00
      20 454.00
13/08/2025 08:02:49.277 7   453.05
      7 453.05
      7 453.05
13/08/2025 08:02:21.320 222   453.05
      222 453.05
      222 453.05
13/08/2025 08:02:16.407 3   453.05
      3 453.05
      3 453.05
13/08/2025 08:02:07.940 9   453.05
      9 453.05
      9 453.05
13/08/2025 08:00:48.987 200   453.20
      200 453.20
      200 453.20
13/08/2025 08:00:13.377 10   454.00
      10 454.00
      10 454.00
13/08/2025 08:00:12.300 16   453.25
      16 453.25
      16 453.25
13/08/2025 07:59:53.713 1   454.00
      1 454.00
      1 454.00
13/08/2025 07:59:21.515 8   454.00
      8 454.00
      8 454.00
13/08/2025 07:56:30.711 2   454.00
      2 454.00
      2 454.00
13/08/2025 07:51:25.814 12   453.25
      12 453.25
      12 453.25
13/08/2025 07:51:11.732 4   453.25
      4 453.25
      4 453.25
13/08/2025 07:46:34.171 1   453.25
      1 453.25
      1 453.25
13/08/2025 07:45:39.865 8   454.00
      8 454.00
      8 454.00
13/08/2025 07:43:54.377 300   453.50
      300 453.50
      300 453.50
13/08/2025 07:43:53.067 30   453.30
      30 453.30
      10 453.30
      8 453.30
      12 453.30
13/08/2025 07:42:37.461 300   453.50
      300 453.50
      281 453.50
      2 453.50
      2 453.50
      15 453.50
13/08/2025 07:40:19.375 2   454.35
      2 454.35
      2 454.35
13/08/2025 07:34:08.372 5   454.15
      5 454.15
      5 454.15
13/08/2025 07:33:29.194 14   454.00
      14 454.00
      14 454.00
13/08/2025 07:33:21.245 15   454.00
      5 454.00
      15 454.00
      10 454.00
13/08/2025 07:33:14.994 4   454.15
      4 454.15
      4 454.15
13/08/2025 07:31:07.634 57   454.15
      1 454.15
      10 454.15
      1 454.15
      1 454.15
      6 454.15
      17 454.15
      2 454.15
      4 454.15
      3 454.15
      15 454.15
      1 454.15
      1 454.15
      50 454.15
      1 454.15
      1 454.15
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)