Tradegate Exchange

Microsoft Corp.

1085

996

410.75

Date	Time	Volume	Order Volume	Price
04/12/2025	20:10:05.648	10		410.75
			10	410.75
			10	410.75
04/12/2025	20:10:00.175	3		410.65
			3	410.65
			3	410.65
04/12/2025	20:09:47.696	2		410.90
			2	410.90
			2	410.90
04/12/2025	20:08:59.860	7		410.55
			7	410.55
			7	410.55
04/12/2025	20:08:23.910	1		410.75
			1	410.75
			1	410.75
04/12/2025	20:07:30.312	1		410.75
			1	410.75
			1	410.75
04/12/2025	20:06:38.668	2		410.75
			2	410.75
			2	410.75
04/12/2025	20:06:09.786	10		410.70
			10	410.70
			10	410.70
04/12/2025	20:04:04.899	10		410.45
			10	410.45
			10	410.45
04/12/2025	19:58:55.653	2		410.70
			2	410.70
			2	410.70
04/12/2025	19:58:27.358	18		410.70
			18	410.70
			18	410.70
04/12/2025	19:58:14.329	2		410.55
			2	410.55
			2	410.55
04/12/2025	19:57:40.666	15		410.60
			15	410.60
			15	410.60
04/12/2025	19:56:55.486	3		410.65
			3	410.65
			3	410.65
04/12/2025	19:54:33.552	5		410.45
			5	410.45
			5	410.45
04/12/2025	19:53:42.873	10		410.60
			10	410.60
			10	410.60
04/12/2025	19:52:03.610	5		410.65
			5	410.65
			5	410.65
04/12/2025	19:50:33.402	1		410.60
			1	410.60
			1	410.60
04/12/2025	19:49:49.340	1		410.50
			1	410.50
			1	410.50
04/12/2025	19:46:36.356	12		410.70
			12	410.70
			12	410.70
04/12/2025	19:46:23.900	4		410.75
			4	410.75
			4	410.75
04/12/2025	19:44:37.327	10		410.60
			10	410.60
			10	410.60
04/12/2025	19:43:27.028	7		410.45
			7	410.45
			7	410.45
04/12/2025	19:42:52.586	1		410.60
			1	410.60
			1	410.60
04/12/2025	19:42:23.346	1		410.35
			1	410.35
			1	410.35
04/12/2025	19:42:10.252	6		410.45
			6	410.45
			6	410.45
04/12/2025	19:40:00.856	3		410.55
			3	410.55
			3	410.55
04/12/2025	19:39:48.473	1		410.85
			1	410.85
			1	410.85
04/12/2025	19:39:18.476	1		410.85
			1	410.85
			1	410.85
04/12/2025	19:38:51.368	116		410.75
			116	410.75
			116	410.75
04/12/2025	19:38:37.006	10		410.70
			10	410.70
			10	410.70
04/12/2025	19:36:47.889	1		410.55
			1	410.55
			1	410.55
04/12/2025	19:36:23.809	52		410.30
			52	410.30
			52	410.30
04/12/2025	19:36:13.810	3		410.45
			3	410.45
			3	410.45
04/12/2025	19:35:02.880	3		410.65
			3	410.65
			3	410.65
04/12/2025	19:31:47.827	4		410.70
			4	410.70
			4	410.70
04/12/2025	19:31:01.131	3		410.15
			3	410.15
			3	410.15
04/12/2025	19:30:27.214	1		410.70
			1	410.70
			1	410.70
04/12/2025	19:29:51.717	4		410.95
			4	410.95
			4	410.95
04/12/2025	19:28:58.623	20		411.20
			20	411.20
			20	411.20
04/12/2025	19:27:18.018	5		410.20
			5	410.20
			5	410.20
04/12/2025	19:26:01.551	1		410.00
			1	410.00
			1	410.00
04/12/2025	19:25:42.437	1		410.15
			1	410.15
			1	410.15
04/12/2025	19:23:16.519	30		410.00
			30	410.00
			30	410.00
04/12/2025	19:21:42.118	1		410.05
			1	410.05
			1	410.05
04/12/2025	19:21:09.146	15		409.90
			15	409.90
			15	409.90
04/12/2025	19:21:05.647	2		410.00
			2	410.00
			2	410.00
04/12/2025	19:19:13.625	1		409.85
			1	409.85
			1	409.85
04/12/2025	19:17:57.821	5		409.85
			5	409.85
			5	409.85
04/12/2025	19:17:50.674	3		409.85
			3	409.85
			3	409.85
04/12/2025	19:17:39.060	2		409.80
			2	409.80
			2	409.80
04/12/2025	19:17:27.000	2		410.00
			2	410.00
			2	410.00
04/12/2025	19:16:52.085	12		409.90
			12	409.90
			12	409.90
04/12/2025	19:15:49.206	1		410.05
			1	410.05
			1	410.05
04/12/2025	19:15:33.135	2		410.00
			2	410.00
			2	410.00
04/12/2025	19:15:15.022	1		409.90
			1	409.90
			1	409.90
04/12/2025	19:14:39.778	7		410.05
			7	410.05
			7	410.05
04/12/2025	19:14:38.947	6		409.95
			6	409.95
			6	409.95
04/12/2025	19:14:31.826	2		409.95
			2	409.95
			2	409.95
04/12/2025	19:11:50.052	1		409.95
			1	409.95
			1	409.95
04/12/2025	19:09:40.193	12		409.75
			12	409.75
			12	409.75
04/12/2025	19:08:15.326	2		409.65
			2	409.65
			2	409.65
04/12/2025	19:07:28.866	10		410.00
			10	410.00
			10	410.00
04/12/2025	19:05:33.899	5		410.15
			5	410.15
			5	410.15
04/12/2025	19:05:05.884	3		410.40
			3	410.40
			3	410.40
04/12/2025	19:04:39.180	1		410.45
			1	410.45
			1	410.45
04/12/2025	19:03:57.897	2		410.55
			2	410.55
			2	410.55
04/12/2025	19:03:57.107	1		410.35
			1	410.35
			1	410.35
04/12/2025	19:01:15.636	1		410.90
			1	410.90
			1	410.90
04/12/2025	18:59:24.488	1		410.90
			1	410.90
			1	410.90
04/12/2025	18:58:00.561	3		410.70
			3	410.70
			3	410.70
04/12/2025	18:57:59.957	12		410.90
			12	410.90
			12	410.90
04/12/2025	18:57:26.754	1		410.80
			1	410.80
			1	410.80
04/12/2025	18:56:55.274	25		410.70
			25	410.70
			25	410.70
04/12/2025	18:53:12.531	50		410.70
			50	410.70
			50	410.70
04/12/2025	18:52:41.205	2		410.85
			2	410.85
			2	410.85
04/12/2025	18:50:07.860	10		410.65
			10	410.65
			10	410.65
04/12/2025	18:49:05.183	5		410.80
			5	410.80
			5	410.80
04/12/2025	18:47:55.995	12		410.85
			12	410.85
			12	410.85
04/12/2025	18:46:19.911	10		410.75
			10	410.75
			10	410.75
04/12/2025	18:45:41.941	3		410.80
			3	410.80
			3	410.80
04/12/2025	18:44:35.427	1		410.70
			1	410.70
			1	410.70
04/12/2025	18:44:18.642	3		410.65
			3	410.65
			3	410.65
04/12/2025	18:43:58.971	3		410.35
			3	410.35
			3	410.35
04/12/2025	18:43:23.597	1		410.45
			1	410.45
			1	410.45
04/12/2025	18:43:21.450	7		410.45
			7	410.45
			7	410.45
04/12/2025	18:41:56.946	1		410.50
			1	410.50
			1	410.50
04/12/2025	18:41:43.417	10		410.45
			10	410.45
			10	410.45
04/12/2025	18:41:38.675	5		410.30
			5	410.30
			5	410.30
04/12/2025	18:40:54.082	5		410.50
			5	410.50
			5	410.50
04/12/2025	18:40:30.776	3		410.55
			3	410.55
			3	410.55
04/12/2025	18:40:06.522	1		410.70
			1	410.70
			1	410.70
04/12/2025	18:38:41.831	2		410.75
			2	410.75
			2	410.75
04/12/2025	18:37:52.152	2		410.95
			2	410.95
			2	410.95
04/12/2025	18:37:23.124	7		410.90
			7	410.90
			7	410.90
04/12/2025	18:35:20.116	1		410.60
			1	410.60
			1	410.60
04/12/2025	18:34:48.884	190		410.30
			190	410.30
			190	410.30
04/12/2025	18:34:04.612	4		410.40
			4	410.40
			4	410.40
04/12/2025	18:33:24.299	3		410.35
			3	410.35
			3	410.35
04/12/2025	18:30:55.197	50		410.30
			50	410.30
			50	410.30
04/12/2025	18:29:21.404	12		410.30
			12	410.30
			12	410.30
04/12/2025	18:28:13.258	6		410.30
			6	410.30
			6	410.30
04/12/2025	18:27:21.841	3		410.55
			3	410.55
			3	410.55
04/12/2025	18:23:45.080	1		410.50
			1	410.50
			1	410.50
04/12/2025	18:22:17.095	5		410.70
			5	410.70
			5	410.70
04/12/2025	18:21:08.525	20		410.75
			20	410.75
			20	410.75
04/12/2025	18:20:18.657	3		410.85
			3	410.85
			3	410.85
04/12/2025	18:20:00.102	25		410.85
			25	410.85
			25	410.85
04/12/2025	18:19:29.197	5		410.85
			5	410.85
			5	410.85
04/12/2025	18:17:39.819	6		411.00
			6	411.00
			6	411.00
04/12/2025	18:17:09.652	1		410.95
			1	410.95
			1	410.95
04/12/2025	18:16:37.737	1		410.90
			1	410.90
			1	410.90
04/12/2025	18:14:42.588	1		410.95
			1	410.95
			1	410.95
04/12/2025	18:13:53.539	20		410.60
			20	410.60
			20	410.60
04/12/2025	18:06:04.260	10		410.40
			10	410.40
			10	410.40
04/12/2025	18:05:57.641	2		410.40
			2	410.40
			2	410.40
04/12/2025	18:04:48.912	70		410.25
			70	410.25
			70	410.25
04/12/2025	18:04:00.938	3		410.35
			3	410.35
			3	410.35
04/12/2025	18:03:37.590	1		410.50
			1	410.50
			1	410.50
04/12/2025	18:03:28.071	12		410.30
			12	410.30
			12	410.30
04/12/2025	18:02:21.997	1		410.35
			1	410.35
			1	410.35
04/12/2025	18:01:54.028	1		410.50
			1	410.50
			1	410.50
04/12/2025	18:00:56.436	2		410.50
			2	410.50
			2	410.50
04/12/2025	18:00:15.893	5		410.55
			5	410.55
			5	410.55
04/12/2025	18:00:02.634	10		410.40
			10	410.40
			10	410.40
04/12/2025	18:00:01.324	3		410.40
			3	410.40
			3	410.40
04/12/2025	17:59:56.298	1		410.70
			1	410.70
			1	410.70
04/12/2025	17:58:57.983	1		410.80
			1	410.80
			1	410.80
04/12/2025	17:58:14.716	10		410.85
			10	410.85
			10	410.85
04/12/2025	17:57:46.786	3		410.90
			3	410.90
			3	410.90
04/12/2025	17:55:10.860	8		410.80
			8	410.80
			8	410.80
04/12/2025	17:55:05.208	4		410.75
			4	410.75
			4	410.75
04/12/2025	17:54:43.006	9		410.90
			9	410.90
			9	410.90
04/12/2025	17:54:18.149	62		410.75
			62	410.75
			62	410.75
04/12/2025	17:54:13.612	18		410.90
			18	410.90
			18	410.90
04/12/2025	17:52:58.941	1		410.65
			1	410.65
			1	410.65
04/12/2025	17:52:57.882	1		410.65
			1	410.65
			1	410.65
04/12/2025	17:52:21.686	10		410.55
			10	410.55
			10	410.55
04/12/2025	17:51:22.286	1		410.60
			1	410.60
			1	410.60
04/12/2025	17:51:19.978	1		410.60
			1	410.60
			1	410.60
04/12/2025	17:50:35.790	1		410.40
			1	410.40
			1	410.40
04/12/2025	17:49:42.905	2		410.45
			2	410.45
			2	410.45
04/12/2025	17:49:39.063	1		410.60
			1	410.60
			1	410.60
04/12/2025	17:49:37.235	9		410.60
			9	410.60
			9	410.60
04/12/2025	17:48:35.988	1		410.50
			1	410.50
			1	410.50
04/12/2025	17:48:00.800	5		410.45
			5	410.45
			5	410.45
04/12/2025	17:46:30.012	4		410.25
			4	410.25
			4	410.25
04/12/2025	17:45:46.155	10		409.85
			10	409.85
			10	409.85
04/12/2025	17:45:03.006	2		409.90
			2	409.90
			2	409.90
04/12/2025	17:44:58.237	25		409.85
			25	409.85
			25	409.85
04/12/2025	17:44:27.587	14		409.75
			14	409.75
			14	409.75
04/12/2025	17:44:25.101	20		409.90
			20	409.90
			20	409.90
04/12/2025	17:42:18.642	60		409.85
			60	409.85
			60	409.85
04/12/2025	17:41:36.490	2		410.10
			2	410.10
			2	410.10
04/12/2025	17:41:31.156	3		409.90
			3	409.90
			3	409.90
04/12/2025	17:41:06.679	1		410.00
			1	410.00
			1	410.00
04/12/2025	17:40:17.653	4		409.80
			4	409.80
			4	409.80
04/12/2025	17:40:01.406	8		409.95
			8	409.95
			8	409.95
04/12/2025	17:39:29.098	10		409.85
			10	409.85
			10	409.85
04/12/2025	17:39:04.981	3		409.85
			3	409.85
			3	409.85
04/12/2025	17:37:52.650	2		410.15
			2	410.15
			2	410.15
04/12/2025	17:37:19.945	1		410.20
			1	410.20
			1	410.20
04/12/2025	17:35:58.918	7		410.15
			7	410.15
			7	410.15
04/12/2025	17:33:42.870	10		410.00
			10	410.00
			10	410.00
04/12/2025	17:32:52.761	4		410.10
			4	410.10
			4	410.10
04/12/2025	17:32:37.947	1		410.00
			1	410.00
			1	410.00
04/12/2025	17:30:54.002	42		410.00
			42	410.00
			42	410.00
04/12/2025	17:30:30.115	3		410.00
			3	410.00
			3	410.00
04/12/2025	17:30:26.793	1		410.00
			1	410.00
			1	410.00
04/12/2025	17:29:31.426	17		410.05
			17	410.05
			17	410.05
04/12/2025	17:27:49.371	5		409.50
			5	409.50
			5	409.50
04/12/2025	17:27:41.586	5		409.40
			5	409.40
			5	409.40
04/12/2025	17:27:36.023	1		409.55
			1	409.55
			1	409.55
04/12/2025	17:27:09.138	5		409.40
			5	409.40
			5	409.40
04/12/2025	17:25:33.733	7		409.65
			7	409.65
			7	409.65
04/12/2025	17:24:47.834	5		409.70
			5	409.70
			5	409.70
04/12/2025	17:24:47.435	1		409.70
			1	409.70
			1	409.70
04/12/2025	17:23:53.004	2		409.65
			2	409.65
			2	409.65
04/12/2025	17:23:27.344	2		409.60
			2	409.60
			2	409.60
04/12/2025	17:23:09.990	240		409.70
			240	409.70
			240	409.70
04/12/2025	17:22:31.176	240		409.85
			240	409.85
			240	409.85
04/12/2025	17:21:06.242	1		409.75
			1	409.75
			1	409.75
04/12/2025	17:21:01.704	3		409.70
			3	409.70
			3	409.70
04/12/2025	17:20:50.299	10		409.75
			10	409.75
			10	409.75
04/12/2025	17:20:31.002	1		409.80
			1	409.80
			1	409.80
04/12/2025	17:20:26.912	1		409.75
			1	409.75
			1	409.75
04/12/2025	17:19:28.505	2		409.55
			2	409.55
			2	409.55
04/12/2025	17:19:28.216	20		409.50
			20	409.50
			20	409.50
04/12/2025	17:18:46.613	1		409.45
			1	409.45
			1	409.45
04/12/2025	17:18:02.170	500		409.10
			500	409.10
			500	409.10
04/12/2025	17:17:51.258	1		409.20
			1	409.20
			1	409.20
04/12/2025	17:15:12.048	170		408.75
			170	408.75
			170	408.75
04/12/2025	17:14:56.240	1		408.90
			1	408.90
			1	408.90
04/12/2025	17:14:11.481	37		409.00
			37	409.00
			37	409.00
04/12/2025	17:14:06.257	25		408.95
			25	408.95
			25	408.95
04/12/2025	17:12:55.902	5		408.75
			5	408.75
			5	408.75
04/12/2025	17:12:06.124	170		408.60
			170	408.60
			170	408.60
04/12/2025	17:11:53.963	3		408.50
			3	408.50
			3	408.50
04/12/2025	17:11:33.183	15		408.50
			12	408.50
			3	408.50
			15	408.50
04/12/2025	17:10:22.871	1		408.80
			1	408.80
			1	408.80
04/12/2025	17:10:19.183	100		408.65
			100	408.65
			100	408.65
04/12/2025	17:10:03.650	500		408.70
			500	408.70
			500	408.70
04/12/2025	17:09:44.747	120		408.70
			120	408.70
			120	408.70
04/12/2025	17:09:35.858	10		408.65
			10	408.65
			10	408.65
04/12/2025	17:09:31.238	13		408.65
			13	408.65
			13	408.65
04/12/2025	17:09:28.923	1		408.65
			1	408.65
			1	408.65
04/12/2025	17:08:39.976	500		408.85
			500	408.85
			500	408.85
04/12/2025	17:08:39.531	25		408.80
			25	408.80
			25	408.80
04/12/2025	17:06:32.510	5		408.75
			5	408.75
			5	408.75
04/12/2025	17:06:31.657	20		408.70
			20	408.70
			20	408.70
04/12/2025	17:05:10.857	100		409.00
			100	409.00
			100	409.00
04/12/2025	17:05:05.588	101		409.00
			1	409.00
			101	409.00
			100	409.00
04/12/2025	17:04:46.209	3		409.20
			3	409.20
			3	409.20
04/12/2025	17:04:36.498	83		409.05
			83	409.05
			83	409.05
04/12/2025	17:04:09.434	15		409.10
			15	409.10
			15	409.10
04/12/2025	17:02:43.848	500		409.45
			500	409.45
			500	409.45
04/12/2025	17:02:31.052	3		409.35
			3	409.35
			3	409.35
04/12/2025	17:02:25.721	2		409.45
			2	409.45
			2	409.45
04/12/2025	17:02:15.008	1		409.40
			1	409.40
			1	409.40
04/12/2025	17:02:01.077	5		409.30
			5	409.30
			5	409.30
04/12/2025	17:01:49.702	20		409.40
			20	409.40
			20	409.40
04/12/2025	16:59:42.242	1		409.65
			1	409.65
			1	409.65
04/12/2025	16:58:05.033	5		409.45
			5	409.45
			5	409.45
04/12/2025	16:57:49.370	6		409.35
			6	409.35
			6	409.35
04/12/2025	16:56:40.442	5		409.30
			5	409.30
			5	409.30
04/12/2025	16:53:39.380	12		409.40
			12	409.40
			12	409.40
04/12/2025	16:52:42.288	5		409.55
			5	409.55
			5	409.55
04/12/2025	16:52:11.578	7		409.40
			7	409.40
			7	409.40
04/12/2025	16:51:54.694	15		409.70
			15	409.70
			15	409.70
04/12/2025	16:51:00.933	48		409.70
			48	409.70
			48	409.70
04/12/2025	16:50:06.723	20		409.80
			20	409.80
			20	409.80
04/12/2025	16:49:11.765	7		409.80
			7	409.80
			7	409.80
04/12/2025	16:47:25.659	7		410.05
			7	410.05
			7	410.05
04/12/2025	16:47:20.792	1		410.10
			1	410.10
			1	410.10
04/12/2025	16:46:25.916	10		410.20
			10	410.20
			10	410.20
04/12/2025	16:46:07.102	1		410.15
			1	410.15
			1	410.15
04/12/2025	16:45:39.028	25		410.25
			25	410.25
			25	410.25
04/12/2025	16:45:26.656	56		410.05
			56	410.05
			56	410.05
04/12/2025	16:45:13.922	6		410.20
			6	410.20
			6	410.20
04/12/2025	16:44:28.583	22		410.15
			22	410.15
			22	410.15
04/12/2025	16:44:14.889	17		410.20
			17	410.20
			17	410.20
04/12/2025	16:43:50.674	32		410.25
			32	410.25
			32	410.25
04/12/2025	16:43:37.839	38		410.20
			38	410.20
			38	410.20
04/12/2025	16:43:08.745	1		410.30
			1	410.30
			1	410.30
04/12/2025	16:42:33.921	1		410.10
			1	410.10
			1	410.10
04/12/2025	16:42:33.013	1		410.05
			1	410.05
			1	410.05
04/12/2025	16:42:21.821	6		410.25
			6	410.25
			6	410.25
04/12/2025	16:41:30.709	500		410.15
			500	410.15
			500	410.15
04/12/2025	16:41:29.904	3		410.20
			3	410.20
			3	410.20
04/12/2025	16:41:09.005	2		410.15
			2	410.15
			2	410.15
04/12/2025	16:40:46.938	4		410.25
			4	410.25
			4	410.25
04/12/2025	16:40:35.947	3		410.20
			3	410.20
			3	410.20
04/12/2025	16:40:34.995	5		410.30
			5	410.30
			5	410.30
04/12/2025	16:40:02.739	500		410.30
			500	410.30
			500	410.30
04/12/2025	16:39:57.108	1		409.90
			1	409.90
			1	409.90
04/12/2025	16:39:06.647	500		410.05
			500	410.05
			500	410.05
04/12/2025	16:37:50.423	2		410.00
			2	410.00
			2	410.00
04/12/2025	16:37:10.493	1		409.70
			1	409.70
			1	409.70
04/12/2025	16:36:38.877	3		409.70
			3	409.70
			3	409.70
04/12/2025	16:36:16.681	200		409.65
			200	409.65
			200	409.65
04/12/2025	16:35:03.232	11		409.95
			11	409.95
			11	409.95
04/12/2025	16:34:42.522	29		410.05
			29	410.05
			29	410.05
04/12/2025	16:33:56.183	67		409.85
			67	409.85
			67	409.85
04/12/2025	16:33:50.256	1		410.00
			1	410.00
			1	410.00
04/12/2025	16:33:43.209	28		410.10
			28	410.10
			28	410.10
04/12/2025	16:33:43.081	25		410.00
			25	410.00
			25	410.00
04/12/2025	16:33:42.964	10		409.90
			10	409.90
			7	409.90
			3	409.90
04/12/2025	16:33:17.180	122		409.95
			122	409.95
			122	409.95
04/12/2025	16:32:50.344	15		409.65
			15	409.65
			15	409.65
04/12/2025	16:32:43.330	11		409.80
			11	409.80
			11	409.80
04/12/2025	16:31:37.446	10		409.55
			10	409.55
			10	409.55
04/12/2025	16:31:22.502	6		409.60
			6	409.60
			6	409.60
04/12/2025	16:28:29.570	5		409.15
			5	409.15
			5	409.15
04/12/2025	16:28:26.464	5		409.15
			5	409.15
			5	409.15
04/12/2025	16:28:07.832	12		408.75
			12	408.75
			12	408.75
04/12/2025	16:27:49.771	3		408.80
			3	408.80
			3	408.80
04/12/2025	16:27:03.834	30		409.00
			30	409.00
			30	409.00
04/12/2025	16:26:26.061	152		409.00
			124	409.00
			152	409.00
			25	409.00
			3	409.00
04/12/2025	16:26:14.500	1		409.05
			1	409.05
			1	409.05
04/12/2025	16:25:30.368	5		409.15
			5	409.15
			5	409.15
04/12/2025	16:25:29.193	1		409.10
			1	409.10
			1	409.10
04/12/2025	16:25:18.361	4		409.50
			4	409.50
			4	409.50
04/12/2025	16:25:08.483	10		409.50
			10	409.50
			10	409.50
04/12/2025	16:25:00.917	1		409.60
			1	409.60
			1	409.60
04/12/2025	16:24:40.756	5		409.75
			5	409.75
			5	409.75
04/12/2025	16:24:13.313	7		409.90
			7	409.90
			7	409.90
04/12/2025	16:23:56.767	100		410.10
			100	410.10
			100	410.10
04/12/2025	16:23:07.048	1		410.10
			1	410.10
			1	410.10
04/12/2025	16:22:43.837	13		410.20
			13	410.20
			13	410.20
04/12/2025	16:22:36.706	4		410.20
			4	410.20
			4	410.20
04/12/2025	16:22:17.802	80		410.20
			80	410.20
			80	410.20
04/12/2025	16:21:00.158	15		410.20
			15	410.20
			15	410.20
04/12/2025	16:20:41.936	7		410.30
			7	410.30
			7	410.30
04/12/2025	16:20:30.716	29		410.30
			29	410.30
			29	410.30
04/12/2025	16:20:29.438	45		410.45
			45	410.45
			45	410.45
04/12/2025	16:20:20.236	5		410.60
			5	410.60
			5	410.60
04/12/2025	16:19:50.446	40		410.30
			40	410.30
			40	410.30
04/12/2025	16:19:25.415	2		410.30
			2	410.30
			2	410.30
04/12/2025	16:19:22.611	1		410.40
			1	410.40
			1	410.40
04/12/2025	16:19:03.420	120		409.95
			120	409.95
			120	409.95
04/12/2025	16:18:27.322	10		409.85
			10	409.85
			10	409.85
04/12/2025	16:18:13.469	98		410.25
			98	410.25
			98	410.25
04/12/2025	16:18:05.529	15		410.20
			15	410.20
			15	410.20
04/12/2025	16:17:45.284	3		410.25
			3	410.25
			3	410.25
04/12/2025	16:16:32.404	1		410.15
			1	410.15
			1	410.15
04/12/2025	16:15:18.951	30		410.40
			30	410.40
			30	410.40
04/12/2025	16:15:14.367	1		410.45
			1	410.45
			1	410.45
04/12/2025	16:14:47.319	2		410.55
			2	410.55
			2	410.55
04/12/2025	16:14:41.780	1		410.50
			1	410.50
			1	410.50
04/12/2025	16:14:28.080	9		410.70
			9	410.70
			9	410.70
04/12/2025	16:14:01.222	10		410.65
			10	410.65
			10	410.65
04/12/2025	16:12:47.136	2		410.40
			2	410.40
			2	410.40
04/12/2025	16:12:29.344	24		410.65
			24	410.65
			24	410.65
04/12/2025	16:10:46.415	30		410.70
			30	410.70
			30	410.70
04/12/2025	16:08:30.246	20		410.85
			20	410.85
			20	410.85
04/12/2025	16:07:52.149	1		410.70
			1	410.70
			1	410.70
04/12/2025	16:07:29.254	6		410.55
			6	410.55
			6	410.55
04/12/2025	16:06:25.352	3		410.65
			3	410.65
			3	410.65
04/12/2025	16:06:24.074	1		410.50
			1	410.50
			1	410.50
04/12/2025	16:06:08.685	16		410.70
			16	410.70
			16	410.70
04/12/2025	16:03:58.775	48		410.20
			48	410.20
			48	410.20
04/12/2025	16:03:56.193	15		410.05
			15	410.05
			15	410.05
04/12/2025	16:03:14.888	12		409.95
			12	409.95
			12	409.95
04/12/2025	16:03:07.530	2		409.95
			2	409.95
			2	409.95
04/12/2025	16:03:00.788	10		409.85
			10	409.85
			10	409.85
04/12/2025	16:02:55.039	6		409.95
			6	409.95
			6	409.95
04/12/2025	16:02:29.834	30		409.95
			30	409.95
			30	409.95
04/12/2025	16:02:03.923	15		410.05
			15	410.05
			15	410.05
04/12/2025	16:01:51.980	1		410.05
			1	410.05
			1	410.05
04/12/2025	16:00:45.972	73		409.70
			73	409.70
			73	409.70
04/12/2025	16:00:01.585	24		409.70
			24	409.70
			24	409.70
04/12/2025	16:00:00.749	1		409.55
			1	409.55
			1	409.55

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: 1 534.50
Ask: 1 537.00
Volume: 32 301
+0.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 20:11:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice