Tradegate Exchange

Microsoft Corp.

4005

3165

384.85

Date	Time	Volume	Order Volume	Price
02/05/2025	21:55:14.755	3		384.85
			3	384.85
			3	384.85
02/05/2025	21:54:55.056	7		385.20
			7	385.20
			7	385.20
02/05/2025	21:54:35.542	3		385.35
			3	385.35
			3	385.35
02/05/2025	21:54:08.513	3		385.20
			3	385.20
			3	385.20
02/05/2025	21:52:35.548	1		385.35
			1	385.35
			1	385.35
02/05/2025	21:52:20.896	11		385.15
			11	385.15
			11	385.15
02/05/2025	21:52:05.548	14		385.30
			14	385.30
			14	385.30
02/05/2025	21:51:42.065	270		385.15
			270	385.15
			270	385.15
02/05/2025	21:51:30.949	4		385.00
			4	385.00
			4	385.00
02/05/2025	21:50:36.055	5		385.30
			5	385.30
			5	385.30
02/05/2025	21:50:26.282	1		385.00
			1	385.00
			1	385.00
02/05/2025	21:49:35.621	3		384.40
			3	384.40
			3	384.40
02/05/2025	21:49:05.196	1		384.55
			1	384.55
			1	384.55
02/05/2025	21:49:02.932	2		384.75
			2	384.75
			2	384.75
02/05/2025	21:48:53.959	2		384.85
			2	384.85
			2	384.85
02/05/2025	21:48:38.425	2		384.85
			2	384.85
			2	384.85
02/05/2025	21:47:34.951	32		384.80
			32	384.80
			32	384.80
02/05/2025	21:47:05.882	50		385.15
			50	385.15
			50	385.15
02/05/2025	21:46:24.901	20		384.85
			20	384.85
			20	384.85
02/05/2025	21:45:19.330	5		385.40
			5	385.40
			5	385.40
02/05/2025	21:45:15.578	4		385.40
			4	385.40
			4	385.40
02/05/2025	21:44:59.161	50		385.35
			50	385.35
			50	385.35
02/05/2025	21:43:48.976	60		385.55
			60	385.55
			60	385.55
02/05/2025	21:42:32.149	5		385.40
			5	385.40
			5	385.40
02/05/2025	21:42:19.227	2		385.40
			2	385.40
			2	385.40
02/05/2025	21:40:28.131	25		385.55
			25	385.55
			25	385.55
02/05/2025	21:40:09.881	3		385.50
			3	385.50
			3	385.50
02/05/2025	21:40:06.484	4		385.35
			4	385.35
			4	385.35
02/05/2025	21:40:04.779	1		385.55
			1	385.55
			1	385.55
02/05/2025	21:38:51.138	10		385.55
			10	385.55
			10	385.55
02/05/2025	21:38:28.975	2		385.35
			2	385.35
			2	385.35
02/05/2025	21:38:09.839	1		385.40
			1	385.40
			1	385.40
02/05/2025	21:37:18.338	3		385.30
			3	385.30
			3	385.30
02/05/2025	21:37:03.467	7		385.15
			7	385.15
			7	385.15
02/05/2025	21:36:52.521	10		385.35
			10	385.35
			10	385.35
02/05/2025	21:36:06.027	3		385.25
			3	385.25
			3	385.25
02/05/2025	21:35:12.914	10		385.25
			10	385.25
			10	385.25
02/05/2025	21:35:01.341	20		385.20
			20	385.20
			20	385.20
02/05/2025	21:34:55.993	1		385.45
			1	385.45
			1	385.45
02/05/2025	21:34:46.143	20		385.25
			20	385.25
			20	385.25
02/05/2025	21:34:06.588	25		385.05
			25	385.05
			25	385.05
02/05/2025	21:32:08.664	3		385.35
			3	385.35
			3	385.35
02/05/2025	21:31:19.764	7		385.45
			7	385.45
			7	385.45
02/05/2025	21:30:23.372	3		385.35
			3	385.35
			3	385.35
02/05/2025	21:28:25.941	6		385.40
			6	385.40
			6	385.40
02/05/2025	21:26:44.061	20		385.40
			20	385.40
			20	385.40
02/05/2025	21:26:33.496	10		385.45
			10	385.45
			10	385.45
02/05/2025	21:26:02.125	30		385.10
			30	385.10
			30	385.10
02/05/2025	21:25:05.150	26		385.40
			26	385.40
			26	385.40
02/05/2025	21:24:27.347	5		385.40
			5	385.40
			5	385.40
02/05/2025	21:23:33.029	15		385.25
			15	385.25
			15	385.25
02/05/2025	21:22:52.128	18		385.50
			18	385.50
			18	385.50
02/05/2025	21:21:11.580	8		385.15
			8	385.15
			1	385.15
			7	385.15
02/05/2025	21:20:39.429	3		385.30
			3	385.30
			3	385.30
02/05/2025	21:20:39.333	15		385.30
			10	385.30
			5	385.30
			15	385.30
02/05/2025	21:19:17.539	100		384.85
			100	384.85
			100	384.85
02/05/2025	21:19:12.443	12		384.90
			12	384.90
			12	384.90
02/05/2025	21:18:41.843	4		384.85
			4	384.85
			4	384.85
02/05/2025	21:17:37.093	1		385.05
			1	385.05
			1	385.05
02/05/2025	21:17:21.713	3		385.10
			3	385.10
			3	385.10
02/05/2025	21:16:37.192	2		385.20
			2	385.20
			2	385.20
02/05/2025	21:16:20.072	200		385.15
			200	385.15
			200	385.15
02/05/2025	21:15:56.701	200		385.00
			200	385.00
			200	385.00
02/05/2025	21:15:52.249	1		385.10
			1	385.10
			1	385.10
02/05/2025	21:15:43.522	11		385.05
			11	385.05
			11	385.05
02/05/2025	21:15:42.600	120		385.05
			120	385.05
			120	385.05
02/05/2025	21:14:54.763	13		384.95
			13	384.95
			13	384.95
02/05/2025	21:13:49.293	6		384.65
			6	384.65
			6	384.65
02/05/2025	21:13:18.728	10		384.65
			10	384.65
			10	384.65
02/05/2025	21:11:29.828	7		384.70
			7	384.70
			7	384.70
02/05/2025	21:09:46.126	6		385.15
			6	385.15
			6	385.15
02/05/2025	21:08:56.744	30		385.00
			30	385.00
			30	385.00
02/05/2025	21:07:10.546	10		385.15
			10	385.15
			10	385.15
02/05/2025	21:05:31.650	8		384.75
			8	384.75
			8	384.75
02/05/2025	21:05:14.556	10		384.85
			10	384.85
			10	384.85
02/05/2025	21:05:09.515	45		384.90
			45	384.90
			45	384.90
02/05/2025	21:03:04.345	5		385.20
			5	385.20
			5	385.20
02/05/2025	21:02:45.315	10		385.20
			10	385.20
			10	385.20
02/05/2025	21:02:14.929	5		385.30
			5	385.30
			5	385.30
02/05/2025	21:01:40.814	10		384.90
			10	384.90
			10	384.90
02/05/2025	21:01:23.723	4		385.25
			4	385.25
			4	385.25
02/05/2025	20:59:41.214	5		385.45
			5	385.45
			5	385.45
02/05/2025	20:59:14.582	26		385.40
			26	385.40
			26	385.40
02/05/2025	20:58:03.022	4		385.55
			4	385.55
			4	385.55
02/05/2025	20:57:43.252	1		385.70
			1	385.70
			1	385.70
02/05/2025	20:57:09.192	7		385.75
			7	385.75
			7	385.75
02/05/2025	20:56:11.750	1		385.70
			1	385.70
			1	385.70
02/05/2025	20:56:10.800	1		385.90
			1	385.90
			1	385.90
02/05/2025	20:54:50.159	1		386.05
			1	386.05
			1	386.05
02/05/2025	20:54:33.558	1		386.15
			1	386.15
			1	386.15
02/05/2025	20:54:09.670	9		385.80
			9	385.80
			9	385.80
02/05/2025	20:53:48.880	1		385.90
			1	385.90
			1	385.90
02/05/2025	20:53:48.675	1		385.90
			1	385.90
			1	385.90
02/05/2025	20:53:24.365	10		386.05
			10	386.05
			10	386.05
02/05/2025	20:52:37.808	2		385.75
			2	385.75
			2	385.75
02/05/2025	20:51:47.207	1		385.25
			1	385.25
			1	385.25
02/05/2025	20:51:18.735	1		385.40
			1	385.40
			1	385.40
02/05/2025	20:51:05.902	2		385.15
			2	385.15
			2	385.15
02/05/2025	20:50:07.265	4		385.00
			4	385.00
			4	385.00
02/05/2025	20:49:52.022	4		384.85
			4	384.85
			4	384.85
02/05/2025	20:49:51.921	21		385.00
			3	385.00
			21	385.00
			18	385.00
02/05/2025	20:49:48.762	1		385.10
			1	385.10
			1	385.10
02/05/2025	20:49:13.119	30		385.10
			30	385.10
			30	385.10
02/05/2025	20:49:13.031	5		385.10
			5	385.10
			5	385.10
02/05/2025	20:49:06.485	3		385.45
			3	385.45
			3	385.45
02/05/2025	20:48:26.961	13		385.50
			13	385.50
			13	385.50
02/05/2025	20:47:26.189	2		385.55
			2	385.55
			2	385.55
02/05/2025	20:46:45.579	21		385.70
			21	385.70
			21	385.70
02/05/2025	20:46:07.033	2		386.05
			2	386.05
			2	386.05
02/05/2025	20:46:04.427	54		385.90
			54	385.90
			54	385.90
02/05/2025	20:45:21.493	4		386.10
			4	386.10
			4	386.10
02/05/2025	20:45:13.139	5		386.15
			5	386.15
			5	386.15
02/05/2025	20:44:07.151	2		386.10
			2	386.10
			2	386.10
02/05/2025	20:43:58.346	3		385.95
			3	385.95
			3	385.95
02/05/2025	20:43:16.145	18		386.10
			18	386.10
			18	386.10
02/05/2025	20:43:06.842	1		385.85
			1	385.85
			1	385.85
02/05/2025	20:42:54.637	1		386.05
			1	386.05
			1	386.05
02/05/2025	20:41:53.650	1		386.15
			1	386.15
			1	386.15
02/05/2025	20:41:27.036	1		386.10
			1	386.10
			1	386.10
02/05/2025	20:41:15.397	2		385.95
			2	385.95
			2	385.95
02/05/2025	20:41:14.921	4		386.10
			4	386.10
			4	386.10
02/05/2025	20:40:49.226	1		386.20
			1	386.20
			1	386.20
02/05/2025	20:40:11.800	2		386.25
			2	386.25
			2	386.25
02/05/2025	20:40:08.168	2		386.20
			2	386.20
			2	386.20
02/05/2025	20:39:33.668	30		386.20
			30	386.20
			30	386.20
02/05/2025	20:39:23.272	5		386.25
			5	386.25
			5	386.25
02/05/2025	20:39:13.515	3		386.15
			3	386.15
			3	386.15
02/05/2025	20:37:18.715	10		386.45
			10	386.45
			10	386.45
02/05/2025	20:37:14.963	1		386.45
			1	386.45
			1	386.45
02/05/2025	20:37:06.681	2		386.45
			2	386.45
			2	386.45
02/05/2025	20:36:50.206	25		386.25
			25	386.25
			25	386.25
02/05/2025	20:36:41.154	3		386.25
			3	386.25
			3	386.25
02/05/2025	20:36:12.167	1		386.10
			1	386.10
			1	386.10
02/05/2025	20:35:24.864	8		386.10
			8	386.10
			8	386.10
02/05/2025	20:34:12.201	1		386.10
			1	386.10
			1	386.10
02/05/2025	20:32:58.220	256		385.80
			256	385.80
			256	385.80
02/05/2025	20:31:34.922	8		386.10
			2	386.10
			6	386.10
			8	386.10
02/05/2025	20:31:06.146	85		385.90
			85	385.90
			85	385.90
02/05/2025	20:29:00.978	1		385.85
			1	385.85
			1	385.85
02/05/2025	20:28:37.080	26		385.90
			26	385.90
			26	385.90
02/05/2025	20:27:38.387	20		386.05
			20	386.05
			20	386.05
02/05/2025	20:27:13.215	1		386.00
			1	386.00
			1	386.00
02/05/2025	20:27:12.105	20		386.00
			20	386.00
			20	386.00
02/05/2025	20:27:05.873	4		386.15
			4	386.15
			4	386.15
02/05/2025	20:25:56.681	3		386.40
			3	386.40
			3	386.40
02/05/2025	20:25:06.878	2		386.30
			2	386.30
			2	386.30
02/05/2025	20:24:59.352	15		386.40
			15	386.40
			15	386.40
02/05/2025	20:24:42.788	30		386.45
			30	386.45
			30	386.45
02/05/2025	20:24:19.686	29		386.40
			29	386.40
			29	386.40
02/05/2025	20:22:24.025	4		386.40
			4	386.40
			4	386.40
02/05/2025	20:19:25.540	1		386.70
			1	386.70
			1	386.70
02/05/2025	20:19:12.281	4		386.55
			4	386.55
			4	386.55
02/05/2025	20:19:00.886	20		386.60
			20	386.60
			20	386.60
02/05/2025	20:17:29.293	5		386.60
			5	386.60
			5	386.60
02/05/2025	20:16:36.742	3		386.55
			3	386.55
			3	386.55
02/05/2025	20:16:24.662	10		386.55
			10	386.55
			10	386.55
02/05/2025	20:15:58.102	3		386.70
			3	386.70
			3	386.70
02/05/2025	20:15:45.987	6		386.45
			6	386.45
			6	386.45
02/05/2025	20:15:40.743	1		386.65
			1	386.65
			1	386.65
02/05/2025	20:15:31.809	32		386.70
			32	386.70
			32	386.70
02/05/2025	20:14:37.945	1		386.80
			1	386.80
			1	386.80
02/05/2025	20:13:47.159	6		386.70
			6	386.70
			6	386.70
02/05/2025	20:13:12.425	1		386.55
			1	386.55
			1	386.55
02/05/2025	20:12:57.176	3		386.55
			3	386.55
			3	386.55
02/05/2025	20:12:03.864	2		386.70
			2	386.70
			2	386.70
02/05/2025	20:11:30.681	3		386.55
			3	386.55
			3	386.55
02/05/2025	20:11:08.114	1		386.55
			1	386.55
			1	386.55
02/05/2025	20:10:51.432	1		386.75
			1	386.75
			1	386.75
02/05/2025	20:10:46.822	5		386.50
			5	386.50
			5	386.50
02/05/2025	20:10:00.514	14		386.40
			14	386.40
			14	386.40
02/05/2025	20:09:58.473	15		386.40
			7	386.40
			8	386.40
			15	386.40
02/05/2025	20:09:43.740	1		386.65
			1	386.65
			1	386.65
02/05/2025	20:09:31.612	4		386.65
			4	386.65
			4	386.65
02/05/2025	20:09:12.519	1		386.70
			1	386.70
			1	386.70
02/05/2025	20:08:48.009	50		386.75
			50	386.75
			50	386.75
02/05/2025	20:08:29.829	10		386.75
			10	386.75
			10	386.75
02/05/2025	20:08:22.408	3		386.70
			3	386.70
			3	386.70
02/05/2025	20:08:14.213	25		386.45
			25	386.45
			25	386.45
02/05/2025	20:07:50.841	44		386.55
			44	386.55
			44	386.55
02/05/2025	20:06:31.384	2		386.50
			2	386.50
			2	386.50
02/05/2025	20:05:54.342	30		386.45
			30	386.45
			30	386.45
02/05/2025	20:05:42.466	45		386.40
			45	386.40
			45	386.40
02/05/2025	20:03:19.177	10		386.40
			10	386.40
			10	386.40
02/05/2025	20:02:53.147	5		386.15
			5	386.15
			5	386.15
02/05/2025	20:02:48.016	10		386.15
			10	386.15
			10	386.15
02/05/2025	20:02:34.324	5		386.30
			5	386.30
			5	386.30
02/05/2025	20:02:28.527	1		386.40
			1	386.40
			1	386.40
02/05/2025	20:02:11.517	35		386.50
			35	386.50
			35	386.50
02/05/2025	20:01:07.721	60		386.25
			60	386.25
			60	386.25
02/05/2025	20:01:04.955	5		386.25
			5	386.25
			5	386.25
02/05/2025	20:00:58.444	1		386.40
			1	386.40
			1	386.40
02/05/2025	19:59:55.040	1		386.25
			1	386.25
			1	386.25
02/05/2025	19:59:33.642	30		386.05
			30	386.05
			30	386.05
02/05/2025	19:59:31.313	1		386.20
			1	386.20
			1	386.20
02/05/2025	19:58:19.740	1		385.80
			1	385.80
			1	385.80
02/05/2025	19:58:12.246	30		385.75
			30	385.75
			30	385.75
02/05/2025	19:56:46.307	5		386.10
			5	386.10
			5	386.10
02/05/2025	19:56:15.443	3		385.90
			3	385.90
			3	385.90
02/05/2025	19:56:06.767	25		386.10
			25	386.10
			25	386.10
02/05/2025	19:55:20.907	6		385.85
			6	385.85
			6	385.85
02/05/2025	19:54:52.231	4		386.05
			4	386.05
			4	386.05
02/05/2025	19:54:42.463	3		385.90
			3	385.90
			3	385.90
02/05/2025	19:53:39.584	1		386.20
			1	386.20
			1	386.20
02/05/2025	19:52:34.166	2		386.00
			2	386.00
			2	386.00
02/05/2025	19:52:34.039	18		385.85
			18	385.85
			18	385.85
02/05/2025	19:52:29.699	34		385.85
			34	385.85
			34	385.85
02/05/2025	19:52:22.594	20		385.85
			20	385.85
			20	385.85
02/05/2025	19:51:30.950	2		386.35
			2	386.35
			2	386.35
02/05/2025	19:51:21.015	5		386.35
			5	386.35
			5	386.35
02/05/2025	19:50:44.495	2		386.50
			2	386.50
			2	386.50
02/05/2025	19:49:44.022	1		386.30
			1	386.30
			1	386.30
02/05/2025	19:49:38.842	4		386.10
			4	386.10
			4	386.10
02/05/2025	19:49:36.025	1		386.10
			1	386.10
			1	386.10
02/05/2025	19:49:35.682	3		386.25
			3	386.25
			3	386.25
02/05/2025	19:48:58.895	25		386.00
			25	386.00
			25	386.00
02/05/2025	19:47:45.388	9		386.65
			9	386.65
			9	386.65
02/05/2025	19:47:37.083	1		386.65
			1	386.65
			1	386.65
02/05/2025	19:47:31.831	30		386.55
			30	386.55
			30	386.55
02/05/2025	19:47:23.501	1		386.70
			1	386.70
			1	386.70
02/05/2025	19:46:44.422	200		386.20
			200	386.20
			200	386.20
02/05/2025	19:45:33.353	1		385.75
			1	385.75
			1	385.75
02/05/2025	19:45:27.952	12		385.65
			12	385.65
			12	385.65
02/05/2025	19:44:45.526	5		385.65
			5	385.65
			5	385.65
02/05/2025	19:44:35.115	13		385.65
			13	385.65
			13	385.65
02/05/2025	19:44:32.224	10		385.45
			10	385.45
			10	385.45
02/05/2025	19:44:31.867	2		385.65
			2	385.65
			2	385.65
02/05/2025	19:44:16.092	150		385.35
			150	385.35
			150	385.35
02/05/2025	19:44:08.148	50		385.50
			50	385.50
			50	385.50
02/05/2025	19:43:41.640	3		385.40
			3	385.40
			3	385.40
02/05/2025	19:43:04.844	1		385.55
			1	385.55
			1	385.55
02/05/2025	19:42:09.732	3		385.60
			3	385.60
			3	385.60
02/05/2025	19:40:50.903	200		385.45
			200	385.45
			200	385.45
02/05/2025	19:40:07.118	2		385.50
			2	385.50
			2	385.50
02/05/2025	19:39:31.096	41		385.55
			41	385.55
			41	385.55
02/05/2025	19:39:02.719	7		385.45
			7	385.45
			7	385.45
02/05/2025	19:38:58.348	4		385.60
			4	385.60
			4	385.60
02/05/2025	19:37:52.804	3		385.55
			3	385.55
			3	385.55
02/05/2025	19:37:50.936	4		385.35
			4	385.35
			4	385.35
02/05/2025	19:36:59.880	11		385.55
			11	385.55
			11	385.55
02/05/2025	19:36:36.443	60		385.25
			60	385.25
			60	385.25
02/05/2025	19:35:52.606	6		385.35
			6	385.35
			6	385.35
02/05/2025	19:35:26.011	3		385.40
			3	385.40
			3	385.40
02/05/2025	19:35:20.682	3		385.40
			3	385.40
			3	385.40
02/05/2025	19:35:11.133	4		385.35
			4	385.35
			4	385.35
02/05/2025	19:34:17.584	50		385.50
			50	385.50
			50	385.50
02/05/2025	19:33:02.272	80		385.40
			80	385.40
			80	385.40
02/05/2025	19:32:41.693	1		385.55
			1	385.55
			1	385.55
02/05/2025	19:32:10.475	3		385.70
			3	385.70
			3	385.70
02/05/2025	19:31:42.630	60		385.45
			60	385.45
			60	385.45
02/05/2025	19:31:40.117	1		385.60
			1	385.60
			1	385.60
02/05/2025	19:30:22.322	1		385.70
			1	385.70
			1	385.70
02/05/2025	19:30:20.922	3		385.70
			3	385.70
			3	385.70
02/05/2025	19:29:54.232	14		385.90
			14	385.90
			14	385.90
02/05/2025	19:29:22.986	80		386.00
			80	386.00
			80	386.00
02/05/2025	19:29:10.441	8		386.05
			8	386.05
			8	386.05
02/05/2025	19:28:46.490	20		386.00
			20	386.00
			20	386.00
02/05/2025	19:28:26.118	10		385.90
			10	385.90
			10	385.90
02/05/2025	19:28:19.230	6		385.70
			6	385.70
			6	385.70
02/05/2025	19:28:09.928	50		385.85
			50	385.85
			50	385.85
02/05/2025	19:27:53.530	40		385.80
			40	385.80
			40	385.80
02/05/2025	19:27:36.771	10		385.70
			10	385.70
			10	385.70
02/05/2025	19:26:43.058	200		385.75
			200	385.75
			200	385.75
02/05/2025	19:26:19.792	2		386.00
			2	386.00
			2	386.00
02/05/2025	19:26:17.650	30		385.95
			30	385.95
			30	385.95
02/05/2025	19:25:53.699	3		385.85
			3	385.85
			3	385.85
02/05/2025	19:25:48.687	14		385.85
			14	385.85
			14	385.85
02/05/2025	19:25:40.041	5		386.05
			5	386.05
			5	386.05
02/05/2025	19:25:06.371	25		385.80
			25	385.80
			25	385.80
02/05/2025	19:24:32.004	10		385.75
			10	385.75
			10	385.75
02/05/2025	19:24:00.600	270		385.75
			270	385.75
			270	385.75
02/05/2025	19:23:51.386	70		385.60
			70	385.60
			70	385.60
02/05/2025	19:23:17.640	50		385.65
			50	385.65
			50	385.65
02/05/2025	19:22:46.960	2		385.50
			2	385.50
			2	385.50
02/05/2025	19:21:04.519	3		385.95
			3	385.95
			3	385.95
02/05/2025	19:20:56.580	6		386.00
			6	386.00
			6	386.00
02/05/2025	19:20:00.726	100		385.85
			100	385.85
			100	385.85
02/05/2025	19:19:48.452	41		385.65
			41	385.65
			41	385.65
02/05/2025	19:19:44.863	1		385.65
			1	385.65
			1	385.65
02/05/2025	19:19:17.367	150		385.85
			150	385.85
			150	385.85
02/05/2025	19:19:13.371	3		386.00
			3	386.00
			3	386.00
02/05/2025	19:18:41.946	4		386.00
			4	386.00
			4	386.00
02/05/2025	19:18:33.433	2		385.90
			2	385.90
			2	385.90
02/05/2025	19:18:13.504	20		386.25
			20	386.25
			20	386.25
02/05/2025	19:17:15.688	80		386.05
			80	386.05
			80	386.05
02/05/2025	19:14:41.285	6		386.65
			6	386.65
			6	386.65
02/05/2025	19:14:38.017	6		386.80
			6	386.80
			6	386.80
02/05/2025	19:13:46.462	20		386.75
			20	386.75
			20	386.75
02/05/2025	19:13:36.188	28		386.50
			28	386.50
			28	386.50
02/05/2025	19:13:31.820	1		386.55
			1	386.55
			1	386.55
02/05/2025	19:12:57.834	1		386.50
			1	386.50
			1	386.50
02/05/2025	19:12:49.080	50		386.35
			50	386.35
			50	386.35
02/05/2025	19:12:02.086	21		386.30
			21	386.30
			21	386.30
02/05/2025	19:11:05.851	7		386.05
			7	386.05
			7	386.05
02/05/2025	19:10:51.779	5		386.05
			5	386.05
			5	386.05
02/05/2025	19:10:34.372	12		386.05
			12	386.05
			12	386.05
02/05/2025	19:10:02.726	5		385.95
			5	385.95
			5	385.95
02/05/2025	19:10:01.165	148		386.00
			148	386.00
			148	386.00
02/05/2025	19:09:26.165	40		386.30
			40	386.30
			37	386.30
			3	386.30
02/05/2025	19:07:35.504	20		386.25
			20	386.25
			20	386.25
02/05/2025	19:06:54.885	1		386.25
			1	386.25
			1	386.25
02/05/2025	19:06:36.734	10		386.35
			10	386.35
			10	386.35
02/05/2025	19:06:14.647	6		386.50
			6	386.50
			6	386.50
02/05/2025	19:05:05.083	3		386.50
			3	386.50
			3	386.50
02/05/2025	19:05:05.009	8		386.50
			8	386.50
			8	386.50
02/05/2025	19:04:12.174	1		387.00
			1	387.00
			1	387.00
02/05/2025	19:03:42.508	1		387.00
			1	387.00
			1	387.00
02/05/2025	19:03:14.802	84		387.00
			15	387.00
			9	387.00
			84	387.00
			60	387.00
02/05/2025	19:02:42.922	2		387.00
			2	387.00
			1	387.00
			1	387.00
02/05/2025	19:02:38.684	1		386.85
			1	386.85
			1	386.85
02/05/2025	19:02:25.994	3		386.85
			3	386.85
			3	386.85
02/05/2025	19:02:14.038	4		386.90
			4	386.90
			4	386.90
02/05/2025	19:02:06.590	1		386.80
			1	386.80
			1	386.80
02/05/2025	19:01:03.194	1		386.70
			1	386.70
			1	386.70
02/05/2025	19:01:02.068	19		386.50
			19	386.50
			19	386.50
02/05/2025	19:00:19.415	30		386.70
			30	386.70
			30	386.70
02/05/2025	19:00:03.278	73		386.60
			73	386.60
			73	386.60
02/05/2025	18:59:55.191	250		386.55
			250	386.55
			250	386.55
02/05/2025	18:59:42.614	3		386.40
			3	386.40
			3	386.40
02/05/2025	18:59:26.635	33		386.45
			33	386.45
			33	386.45
02/05/2025	18:59:22.192	25		386.40
			25	386.40
			25	386.40
02/05/2025	18:59:16.642	3		386.40
			3	386.40
			3	386.40
02/05/2025	18:59:14.534	27		386.40
			27	386.40
			27	386.40
02/05/2025	18:57:21.809	2		386.40
			2	386.40
			2	386.40
02/05/2025	18:55:57.762	5		386.50
			5	386.50
			5	386.50
02/05/2025	18:55:55.734	87		386.45
			87	386.45
			87	386.45
02/05/2025	18:55:21.360	105		386.45
			105	386.45
			105	386.45
02/05/2025	18:55:19.746	1		386.45
			1	386.45
			1	386.45
02/05/2025	18:55:10.894	1		386.35
			1	386.35
			1	386.35
02/05/2025	18:54:39.972	100		386.35
			100	386.35
			100	386.35
02/05/2025	18:54:27.625	15		386.75
			15	386.75
			15	386.75
02/05/2025	18:54:06.496	30		386.70
			30	386.70
			30	386.70

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice