Tradegate Exchange

Microsoft Corp.

581

526

453.95

Date	Time	Volume	Order Volume	Price
07/08/2025	13:51:43.710	11		453.95
			11	453.95
			11	453.95
07/08/2025	13:51:37.814	2		453.95
			2	453.95
			2	453.95
07/08/2025	13:51:08.952	4		453.95
			4	453.95
			4	453.95
07/08/2025	13:50:12.310	4		454.00
			4	454.00
			4	454.00
07/08/2025	13:49:44.549	4		453.70
			4	453.70
			4	453.70
07/08/2025	13:49:39.501	5		454.00
			5	454.00
			5	454.00
07/08/2025	13:49:14.851	100		454.00
			30	454.00
			70	454.00
			100	454.00
07/08/2025	13:46:09.297	28		454.10
			28	454.10
			28	454.10
07/08/2025	13:45:36.886	2		454.05
			2	454.05
			2	454.05
07/08/2025	13:42:42.415	7		454.15
			7	454.15
			7	454.15
07/08/2025	13:42:28.669	5		453.75
			5	453.75
			5	453.75
07/08/2025	13:41:49.311	12		453.75
			12	453.75
			12	453.75
07/08/2025	13:40:56.767	2		453.30
			2	453.30
			2	453.30
07/08/2025	13:36:31.064	13		453.00
			13	453.00
			13	453.00
07/08/2025	13:34:56.445	3		453.05
			3	453.05
			3	453.05
07/08/2025	13:34:46.173	26		452.90
			26	452.90
			1	452.90
			25	452.90
07/08/2025	13:34:23.859	1		452.95
			1	452.95
			1	452.95
07/08/2025	13:34:19.845	1		452.95
			1	452.95
			1	452.95
07/08/2025	13:33:24.659	5		453.15
			5	453.15
			5	453.15
07/08/2025	13:32:48.917	20		453.65
			20	453.65
			20	453.65
07/08/2025	13:32:48.854	1		453.65
			1	453.65
			1	453.65
07/08/2025	13:32:23.692	1		453.60
			1	453.60
			1	453.60
07/08/2025	13:30:20.417	10		453.45
			10	453.45
			10	453.45
07/08/2025	13:30:18.706	1		453.45
			1	453.45
			1	453.45
07/08/2025	13:27:17.510	5		453.35
			5	453.35
			5	453.35
07/08/2025	13:27:05.613	1		453.10
			1	453.10
			1	453.10
07/08/2025	13:26:32.708	11		453.45
			11	453.45
			11	453.45
07/08/2025	13:26:29.391	20		453.65
			20	453.65
			20	453.65
07/08/2025	13:24:55.852	50		453.55
			50	453.55
			50	453.55
07/08/2025	13:22:49.382	2		453.35
			2	453.35
			2	453.35
07/08/2025	13:21:17.999	2		454.10
			2	454.10
			2	454.10
07/08/2025	13:18:49.812	2		454.00
			2	454.00
			2	454.00
07/08/2025	13:18:08.948	50		453.80
			50	453.80
			50	453.80
07/08/2025	13:17:21.284	1		453.35
			1	453.35
			1	453.35
07/08/2025	13:14:23.171	1		453.65
			1	453.65
			1	453.65
07/08/2025	13:14:08.835	194		453.70
			194	453.70
			194	453.70
07/08/2025	13:13:59.559	300		453.70
			300	453.70
			300	453.70
07/08/2025	13:13:31.850	5		453.70
			5	453.70
			5	453.70
07/08/2025	13:12:59.777	5		453.65
			5	453.65
			5	453.65
07/08/2025	13:12:49.693	20		453.40
			20	453.40
			20	453.40
07/08/2025	13:10:08.624	14		453.40
			14	453.40
			14	453.40
07/08/2025	13:09:36.055	30		453.35
			30	453.35
			30	453.35
07/08/2025	13:08:28.567	6		453.30
			6	453.30
			6	453.30
07/08/2025	13:07:49.548	6		453.10
			6	453.10
			6	453.10
07/08/2025	13:07:42.104	8		453.10
			8	453.10
			8	453.10
07/08/2025	13:07:41.327	15		452.95
			15	452.95
			15	452.95
07/08/2025	13:06:10.077	4		453.15
			4	453.15
			4	453.15
07/08/2025	13:05:48.851	3		453.60
			3	453.60
			3	453.60
07/08/2025	13:05:42.304	3		453.60
			3	453.60
			3	453.60
07/08/2025	13:04:40.838	100		453.00
			100	453.00
			100	453.00
07/08/2025	13:04:02.552	3		453.25
			3	453.25
			3	453.25
07/08/2025	13:03:51.098	30		453.25
			30	453.25
			30	453.25
07/08/2025	13:02:29.557	10		453.55
			10	453.55
			10	453.55
07/08/2025	13:01:38.304	50		453.65
			50	453.65
			50	453.65
07/08/2025	13:00:45.929	2		453.00
			2	453.00
			2	453.00
07/08/2025	13:00:33.384	16		453.50
			16	453.50
			16	453.50
07/08/2025	13:00:23.363	1		453.70
			1	453.70
			1	453.70
07/08/2025	12:59:36.524	10		453.80
			10	453.80
			10	453.80
07/08/2025	12:58:38.852	8		453.85
			8	453.85
			8	453.85
07/08/2025	12:58:36.039	50		453.85
			50	453.85
			50	453.85
07/08/2025	12:58:12.415	2		453.65
			2	453.65
			2	453.65
07/08/2025	12:58:07.042	7		453.60
			7	453.60
			7	453.60
07/08/2025	12:57:26.391	2		453.85
			2	453.85
			2	453.85
07/08/2025	12:57:01.709	15		453.55
			15	453.55
			15	453.55
07/08/2025	12:55:23.875	5		453.85
			5	453.85
			5	453.85
07/08/2025	12:50:38.877	5		453.95
			5	453.95
			5	453.95
07/08/2025	12:49:39.821	1		453.95
			1	453.95
			1	453.95
07/08/2025	12:49:11.053	7		453.95
			7	453.95
			7	453.95
07/08/2025	12:49:02.688	1		453.70
			1	453.70
			1	453.70
07/08/2025	12:47:17.938	3		453.65
			3	453.65
			3	453.65
07/08/2025	12:47:12.002	2		453.95
			2	453.95
			2	453.95
07/08/2025	12:44:06.279	3		453.65
			3	453.65
			3	453.65
07/08/2025	12:43:21.311	2		453.95
			2	453.95
			2	453.95
07/08/2025	12:43:03.123	10		453.95
			10	453.95
			10	453.95
07/08/2025	12:41:25.307	1		454.00
			1	454.00
			1	454.00
07/08/2025	12:40:54.946	39		453.65
			39	453.65
			39	453.65
07/08/2025	12:40:05.650	2		454.00
			2	454.00
			2	454.00
07/08/2025	12:39:41.193	1		453.85
			1	453.85
			1	453.85
07/08/2025	12:39:40.501	200		453.90
			200	453.90
			200	453.90
07/08/2025	12:39:13.707	5		453.80
			5	453.80
			5	453.80
07/08/2025	12:39:05.028	288		453.60
			288	453.60
			288	453.60
07/08/2025	12:39:04.963	1		453.60
			1	453.60
			1	453.60
07/08/2025	12:38:07.793	1		453.85
			1	453.85
			1	453.85
07/08/2025	12:37:49.992	2		453.85
			2	453.85
			2	453.85
07/08/2025	12:37:45.880	105		453.85
			105	453.85
			105	453.85
07/08/2025	12:37:25.610	2		453.95
			2	453.95
			2	453.95
07/08/2025	12:36:48.046	9		453.95
			9	453.95
			9	453.95
07/08/2025	12:36:45.178	1		453.95
			1	453.95
			1	453.95
07/08/2025	12:36:18.113	3		453.40
			3	453.40
			3	453.40
07/08/2025	12:36:13.391	1		453.80
			1	453.80
			1	453.80
07/08/2025	12:34:42.177	5		453.50
			5	453.50
			5	453.50
07/08/2025	12:34:20.771	4		453.50
			4	453.50
			4	453.50
07/08/2025	12:33:47.480	1		453.50
			1	453.50
			1	453.50
07/08/2025	12:33:39.773	3		453.50
			3	453.50
			3	453.50
07/08/2025	12:30:12.321	2		453.70
			2	453.70
			2	453.70
07/08/2025	12:29:50.792	1		453.50
			1	453.50
			1	453.50
07/08/2025	12:29:09.852	3		453.30
			3	453.30
			3	453.30
07/08/2025	12:27:59.576	12		452.95
			12	452.95
			12	452.95
07/08/2025	12:27:34.306	42		453.00
			42	453.00
			42	453.00
07/08/2025	12:27:07.711	33		453.20
			33	453.20
			33	453.20
07/08/2025	12:27:02.651	5		453.20
			5	453.20
			5	453.20
07/08/2025	12:26:01.111	1		453.45
			1	453.45
			1	453.45
07/08/2025	12:25:47.187	1		453.40
			1	453.40
			1	453.40
07/08/2025	12:25:36.875	3		453.40
			3	453.40
			3	453.40
07/08/2025	12:25:22.040	10		453.45
			10	453.45
			10	453.45
07/08/2025	12:24:54.053	2		453.55
			2	453.55
			2	453.55
07/08/2025	12:24:33.264	11		453.80
			11	453.80
			11	453.80
07/08/2025	12:23:42.653	3		453.60
			3	453.60
			3	453.60
07/08/2025	12:23:38.266	1		453.60
			1	453.60
			1	453.60
07/08/2025	12:23:34.864	16		453.80
			16	453.80
			16	453.80
07/08/2025	12:23:33.986	13		453.80
			13	453.80
			13	453.80
07/08/2025	12:22:23.475	10		453.80
			10	453.80
			10	453.80
07/08/2025	12:21:58.595	2		453.80
			2	453.80
			2	453.80
07/08/2025	12:21:33.047	30		453.90
			30	453.90
			30	453.90
07/08/2025	12:21:15.534	1		453.90
			1	453.90
			1	453.90
07/08/2025	12:21:14.471	19		453.90
			19	453.90
			19	453.90
07/08/2025	12:20:48.068	10		453.90
			10	453.90
			10	453.90
07/08/2025	12:20:36.367	2		453.90
			2	453.90
			2	453.90
07/08/2025	12:20:02.170	5		453.70
			5	453.70
			5	453.70
07/08/2025	12:19:59.321	25		454.00
			25	454.00
			25	454.00
07/08/2025	12:18:59.774	20		453.90
			20	453.90
			20	453.90
07/08/2025	12:18:24.645	2		454.10
			2	454.10
			2	454.10
07/08/2025	12:18:15.608	4		454.10
			4	454.10
			4	454.10
07/08/2025	12:18:15.450	10		454.10
			10	454.10
			10	454.10
07/08/2025	12:17:57.352	12		453.75
			12	453.75
			12	453.75
07/08/2025	12:17:29.023	3		453.70
			3	453.70
			3	453.70
07/08/2025	12:17:19.358	23		453.45
			23	453.45
			23	453.45
07/08/2025	12:17:07.736	2		453.70
			2	453.70
			2	453.70
07/08/2025	12:16:04.983	100		453.75
			100	453.75
			100	453.75
07/08/2025	12:14:49.014	2		453.35
			2	453.35
			2	453.35
07/08/2025	12:13:34.440	1		453.65
			1	453.65
			1	453.65
07/08/2025	12:13:12.781	1		453.65
			1	453.65
			1	453.65
07/08/2025	12:13:01.312	7		453.65
			7	453.65
			7	453.65
07/08/2025	12:12:29.719	4		453.65
			4	453.65
			4	453.65
07/08/2025	12:11:07.466	10		453.45
			10	453.45
			10	453.45
07/08/2025	12:10:26.360	22		453.60
			22	453.60
			22	453.60
07/08/2025	12:10:21.235	3		453.60
			3	453.60
			3	453.60
07/08/2025	12:10:00.117	40		453.60
			40	453.60
			40	453.60
07/08/2025	12:09:48.822	3		453.60
			3	453.60
			3	453.60
07/08/2025	12:08:18.555	3		453.30
			3	453.30
			3	453.30
07/08/2025	12:08:13.828	1		453.50
			1	453.50
			1	453.50
07/08/2025	12:08:07.140	19		453.50
			19	453.50
			19	453.50
07/08/2025	12:07:44.423	3		453.45
			3	453.45
			3	453.45
07/08/2025	12:06:42.728	5		453.55
			5	453.55
			5	453.55
07/08/2025	12:05:32.055	22		453.45
			22	453.45
			22	453.45
07/08/2025	12:05:23.552	25		453.45
			25	453.45
			25	453.45
07/08/2025	12:04:31.676	10		453.45
			10	453.45
			10	453.45
07/08/2025	12:04:04.223	40		453.40
			40	453.40
			40	453.40
07/08/2025	12:03:39.879	1		453.20
			1	453.20
			1	453.20
07/08/2025	12:03:39.712	1		453.20
			1	453.20
			1	453.20
07/08/2025	12:03:12.234	12		453.20
			12	453.20
			12	453.20
07/08/2025	12:01:12.624	30		453.20
			30	453.20
			30	453.20
07/08/2025	12:00:51.254	30		453.10
			30	453.10
			30	453.10
07/08/2025	12:00:17.867	4		453.25
			4	453.25
			4	453.25
07/08/2025	12:00:13.885	10		453.25
			10	453.25
			10	453.25
07/08/2025	11:59:05.990	4		453.15
			4	453.15
			4	453.15
07/08/2025	11:58:14.251	182		453.05
			182	453.05
			182	453.05
07/08/2025	11:57:51.270	178		453.05
			178	453.05
			178	453.05
07/08/2025	11:57:09.421	100		452.90
			100	452.90
			100	452.90
07/08/2025	11:56:45.575	4		452.80
			4	452.80
			4	452.80
07/08/2025	11:55:56.558	30		452.75
			30	452.75
			30	452.75
07/08/2025	11:55:49.559	25		452.85
			25	452.85
			25	452.85
07/08/2025	11:55:35.863	18		452.75
			18	452.75
			18	452.75
07/08/2025	11:54:50.423	3		452.85
			3	452.85
			3	452.85
07/08/2025	11:53:51.583	30		452.60
			30	452.60
			30	452.60
07/08/2025	11:53:22.831	1		452.55
			1	452.55
			1	452.55
07/08/2025	11:53:13.618	15		452.80
			15	452.80
			15	452.80
07/08/2025	11:51:49.843	300		452.45
			300	452.45
			300	452.45
07/08/2025	11:49:19.419	50		452.40
			50	452.40
			50	452.40
07/08/2025	11:47:29.591	20		452.40
			20	452.40
			20	452.40
07/08/2025	11:46:44.132	8		452.35
			8	452.35
			8	452.35
07/08/2025	11:46:24.068	5		452.35
			5	452.35
			5	452.35
07/08/2025	11:46:14.973	6		452.35
			6	452.35
			6	452.35
07/08/2025	11:45:05.304	1		452.00
			1	452.00
			1	452.00
07/08/2025	11:44:04.718	5		452.50
			5	452.50
			5	452.50
07/08/2025	11:43:22.334	7		452.45
			7	452.45
			7	452.45
07/08/2025	11:43:12.415	44		452.45
			44	452.45
			44	452.45
07/08/2025	11:42:59.942	20		452.45
			20	452.45
			20	452.45
07/08/2025	11:42:38.581	20		452.15
			20	452.15
			20	452.15
07/08/2025	11:42:16.602	1		452.35
			1	452.35
			1	452.35
07/08/2025	11:41:26.617	1		452.35
			1	452.35
			1	452.35
07/08/2025	11:40:01.243	1		452.30
			1	452.30
			1	452.30
07/08/2025	11:39:36.625	11		452.40
			11	452.40
			11	452.40
07/08/2025	11:39:25.003	22		452.40
			22	452.40
			22	452.40
07/08/2025	11:37:32.673	5		452.40
			5	452.40
			5	452.40
07/08/2025	11:37:22.953	1		452.40
			1	452.40
			1	452.40
07/08/2025	11:37:11.760	1		452.10
			1	452.10
			1	452.10
07/08/2025	11:37:07.832	5		452.40
			5	452.40
			5	452.40
07/08/2025	11:36:32.380	3		452.30
			3	452.30
			3	452.30
07/08/2025	11:34:40.602	100		452.40
			100	452.40
			100	452.40
07/08/2025	11:34:39.457	10		452.50
			10	452.50
			10	452.50
07/08/2025	11:34:30.624	100		452.35
			100	452.35
			100	452.35
07/08/2025	11:33:03.306	1		452.30
			1	452.30
			1	452.30
07/08/2025	11:32:13.043	10		452.30
			10	452.30
			10	452.30
07/08/2025	11:32:00.729	49		452.05
			49	452.05
			49	452.05
07/08/2025	11:31:24.209	60		452.30
			60	452.30
			60	452.30
07/08/2025	11:31:08.203	1		452.25
			1	452.25
			1	452.25
07/08/2025	11:30:57.150	4		452.00
			4	452.00
			4	452.00
07/08/2025	11:29:51.341	50		452.20
			50	452.20
			50	452.20
07/08/2025	11:29:45.419	100		452.25
			100	452.25
			100	452.25
07/08/2025	11:29:45.347	30		452.20
			30	452.20
			30	452.20
07/08/2025	11:28:43.950	2		452.15
			2	452.15
			2	452.15
07/08/2025	11:28:11.530	1		452.20
			1	452.20
			1	452.20
07/08/2025	11:28:06.420	1		452.20
			1	452.20
			1	452.20
07/08/2025	11:27:44.081	7		452.20
			7	452.20
			7	452.20
07/08/2025	11:27:18.208	5		452.15
			5	452.15
			5	452.15
07/08/2025	11:25:53.447	1		452.20
			1	452.20
			1	452.20
07/08/2025	11:24:58.933	9		452.20
			9	452.20
			9	452.20
07/08/2025	11:24:58.381	1		452.20
			1	452.20
			1	452.20
07/08/2025	11:23:46.240	9		451.90
			9	451.90
			9	451.90
07/08/2025	11:23:29.245	6		452.00
			6	452.00
			6	452.00
07/08/2025	11:23:19.562	8		452.00
			8	452.00
			8	452.00
07/08/2025	11:22:48.243	3		451.90
			3	451.90
			3	451.90
07/08/2025	11:22:39.117	17		451.90
			17	451.90
			17	451.90
07/08/2025	11:22:26.705	1		452.10
			1	452.10
			1	452.10
07/08/2025	11:22:12.511	8		451.90
			8	451.90
			8	451.90
07/08/2025	11:21:54.277	2		452.10
			2	452.10
			2	452.10
07/08/2025	11:20:33.439	1		451.95
			1	451.95
			1	451.95
07/08/2025	11:20:28.668	2		451.95
			2	451.95
			2	451.95
07/08/2025	11:20:22.108	5		451.90
			5	451.90
			5	451.90
07/08/2025	11:20:17.864	1		451.95
			1	451.95
			1	451.95
07/08/2025	11:20:05.722	10		452.05
			10	452.05
			10	452.05
07/08/2025	11:19:18.033	10		451.90
			10	451.90
			10	451.90
07/08/2025	11:18:23.194	300		452.05
			300	452.05
			300	452.05
07/08/2025	11:17:47.021	100		452.00
			100	452.00
			100	452.00
07/08/2025	11:17:28.268	2		452.05
			2	452.05
			2	452.05
07/08/2025	11:17:00.812	2		452.00
			2	452.00
			2	452.00
07/08/2025	11:15:40.125	4		452.10
			4	452.10
			4	452.10
07/08/2025	11:15:19.540	200		452.10
			200	452.10
			200	452.10
07/08/2025	11:14:52.040	1		452.15
			1	452.15
			1	452.15
07/08/2025	11:14:41.442	10		452.10
			10	452.10
			10	452.10
07/08/2025	11:13:38.825	2		452.05
			2	452.05
			2	452.05
07/08/2025	11:13:34.514	1		451.90
			1	451.90
			1	451.90
07/08/2025	11:13:32.497	6		452.00
			6	452.00
			6	452.00
07/08/2025	11:13:23.302	3		452.00
			3	452.00
			3	452.00
07/08/2025	11:13:08.851	25		452.00
			25	452.00
			25	452.00
07/08/2025	11:12:16.676	150		451.90
			150	451.90
			150	451.90
07/08/2025	11:12:14.475	11		452.00
			11	452.00
			11	452.00
07/08/2025	11:11:18.573	14		451.65
			14	451.65
			14	451.65
07/08/2025	11:09:48.102	22		451.55
			22	451.55
			22	451.55
07/08/2025	11:07:47.278	27		451.65
			27	451.65
			27	451.65
07/08/2025	11:07:21.073	40		451.65
			40	451.65
			40	451.65
07/08/2025	11:02:55.193	11		451.70
			11	451.70
			11	451.70
07/08/2025	11:02:05.939	50		451.50
			50	451.50
			50	451.50
07/08/2025	11:01:59.665	6		451.50
			6	451.50
			6	451.50
07/08/2025	11:01:49.529	30		451.80
			30	451.80
			30	451.80
07/08/2025	11:01:44.794	8		451.50
			8	451.50
			8	451.50
07/08/2025	11:00:53.159	3		451.80
			3	451.80
			3	451.80
07/08/2025	11:00:05.164	18		452.05
			18	452.05
			18	452.05
07/08/2025	11:00:03.381	5		451.85
			5	451.85
			5	451.85
07/08/2025	10:59:28.517	8		452.10
			8	452.10
			8	452.10
07/08/2025	10:58:59.045	100		452.10
			100	452.10
			96	452.10
			4	452.10
07/08/2025	10:58:22.116	20		452.00
			20	452.00
			20	452.00
07/08/2025	10:55:29.549	2		452.00
			2	452.00
			2	452.00
07/08/2025	10:55:11.700	1		452.05
			1	452.05
			1	452.05
07/08/2025	10:54:29.543	1		451.80
			1	451.80
			1	451.80
07/08/2025	10:52:46.832	1		451.95
			1	451.95
			1	451.95
07/08/2025	10:51:57.542	2		451.95
			2	451.95
			2	451.95
07/08/2025	10:51:29.637	20		451.80
			20	451.80
			20	451.80
07/08/2025	10:51:09.984	5		451.80
			5	451.80
			5	451.80
07/08/2025	10:51:02.030	1		451.50
			1	451.50
			1	451.50
07/08/2025	10:50:25.251	2		451.70
			2	451.70
			2	451.70
07/08/2025	10:49:49.795	78		451.80
			78	451.80
			78	451.80
07/08/2025	10:47:13.073	11		451.75
			11	451.75
			11	451.75
07/08/2025	10:46:37.657	4		451.85
			4	451.85
			4	451.85
07/08/2025	10:46:16.108	6		451.85
			6	451.85
			6	451.85
07/08/2025	10:45:09.428	9		451.85
			9	451.85
			9	451.85
07/08/2025	10:44:38.142	1		451.75
			1	451.75
			1	451.75
07/08/2025	10:43:53.477	12		451.80
			12	451.80
			12	451.80
07/08/2025	10:43:39.465	12		451.80
			12	451.80
			12	451.80
07/08/2025	10:42:22.047	8		451.95
			8	451.95
			8	451.95
07/08/2025	10:41:51.984	25		451.75
			25	451.75
			25	451.75
07/08/2025	10:41:30.974	25		451.75
			25	451.75
			25	451.75
07/08/2025	10:41:16.307	1		451.75
			1	451.75
			1	451.75
07/08/2025	10:41:12.082	1		451.50
			1	451.50
			1	451.50
07/08/2025	10:41:09.850	11		451.50
			11	451.50
			11	451.50
07/08/2025	10:41:04.792	4		451.75
			4	451.75
			4	451.75
07/08/2025	10:41:00.002	5		451.75
			5	451.75
			5	451.75
07/08/2025	10:40:20.346	3		451.75
			3	451.75
			3	451.75
07/08/2025	10:39:45.718	2		451.45
			2	451.45
			2	451.45
07/08/2025	10:38:52.837	15		451.05
			15	451.05
			15	451.05
07/08/2025	10:38:32.101	30		451.10
			30	451.10
			30	451.10
07/08/2025	10:37:47.869	3		451.00
			3	451.00
			3	451.00
07/08/2025	10:37:32.765	1		451.40
			1	451.40
			1	451.40
07/08/2025	10:37:13.089	5		451.45
			5	451.45
			5	451.45
07/08/2025	10:36:55.707	2		451.45
			2	451.45
			2	451.45
07/08/2025	10:33:52.138	4		452.10
			4	452.10
			4	452.10
07/08/2025	10:33:32.629	7		452.15
			7	452.15
			7	452.15
07/08/2025	10:33:31.404	7		452.15
			7	452.15
			7	452.15
07/08/2025	10:32:22.457	12		452.15
			12	452.15
			12	452.15
07/08/2025	10:31:59.094	10		452.05
			10	452.05
			10	452.05
07/08/2025	10:31:08.951	3		452.20
			3	452.20
			3	452.20
07/08/2025	10:31:06.337	7		452.20
			7	452.20
			7	452.20
07/08/2025	10:30:47.078	1		452.20
			1	452.20
			1	452.20
07/08/2025	10:30:32.722	60		452.20
			17	452.20
			43	452.20
			60	452.20
07/08/2025	10:30:10.592	1		451.80
			1	451.80
			1	451.80
07/08/2025	10:29:47.704	7		452.20
			7	452.20
			7	452.20
07/08/2025	10:29:16.382	23		451.80
			23	451.80
			23	451.80
07/08/2025	10:29:12.263	10		452.15
			10	452.15
			10	452.15
07/08/2025	10:29:06.012	2		451.80
			2	451.80
			2	451.80
07/08/2025	10:28:54.589	2		452.20
			2	452.20
			2	452.20
07/08/2025	10:28:34.540	5		452.00
			5	452.00
			5	452.00
07/08/2025	10:27:36.482	1		452.20
			1	452.20
			1	452.20
07/08/2025	10:27:27.355	16		452.15
			16	452.15
			16	452.15
07/08/2025	10:27:21.267	200		452.15
			200	452.15
			200	452.15
07/08/2025	10:25:56.723	150		451.60
			150	451.60
			150	451.60
07/08/2025	10:25:32.489	25		451.55
			25	451.55
			25	451.55
07/08/2025	10:25:23.167	20		451.90
			20	451.90
			20	451.90
07/08/2025	10:25:22.691	1		451.90
			1	451.90
			1	451.90
07/08/2025	10:25:01.901	15		451.55
			15	451.55
			15	451.55
07/08/2025	10:23:52.309	20		451.80
			20	451.80
			20	451.80
07/08/2025	10:21:24.725	2		451.60
			2	451.60
			2	451.60
07/08/2025	10:20:01.661	27		451.90
			27	451.90
			27	451.90
07/08/2025	10:17:26.485	22		451.85
			22	451.85
			22	451.85
07/08/2025	10:16:12.588	1		451.65
			1	451.65
			1	451.65
07/08/2025	10:15:42.836	5		451.70
			5	451.70
			5	451.70
07/08/2025	10:15:20.508	10		451.70
			10	451.70
			10	451.70
07/08/2025	10:15:07.933	1		451.60
			1	451.60
			1	451.60
07/08/2025	10:14:56.470	2		451.60
			2	451.60
			2	451.60
07/08/2025	10:14:51.625	1		451.25
			1	451.25
			1	451.25
07/08/2025	10:14:46.703	3		451.60
			3	451.60
			3	451.60
07/08/2025	10:14:24.437	5		451.60
			5	451.60
			5	451.60
07/08/2025	10:14:17.463	13		451.20
			13	451.20
			13	451.20
07/08/2025	10:14:10.783	2		451.60
			2	451.60
			2	451.60
07/08/2025	10:12:33.336	22		451.55
			22	451.55
			22	451.55
07/08/2025	10:11:57.767	1		451.45
			1	451.45
			1	451.45
07/08/2025	10:11:46.605	1		451.15
			1	451.15
			1	451.15
07/08/2025	10:11:13.605	6		451.50
			6	451.50
			6	451.50
07/08/2025	10:10:35.144	6		451.25
			6	451.25
			6	451.25
07/08/2025	10:10:01.282	8		451.25
			8	451.25
			8	451.25
07/08/2025	10:09:32.226	2		451.60
			2	451.60
			2	451.60
07/08/2025	10:07:47.185	100		451.80
			100	451.80
			100	451.80

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: 1 700.00
Ask: 1 701.00
Volume: 70 367
-4.10%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 13:51:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice