Tradegate Exchange

Microsoft Corp.

1318

1060

436.40

Date	Time	Volume	Order Volume	Price
15/07/2025	21:59:12.707	4		436.40
			4	436.40
			4	436.40
15/07/2025	21:55:00.513	400		436.50
			400	436.50
			400	436.50
15/07/2025	21:54:27.273	20		436.65
			20	436.65
			20	436.65
15/07/2025	21:53:42.805	2		436.50
			2	436.50
			2	436.50
15/07/2025	21:52:32.071	3		436.60
			3	436.60
			3	436.60
15/07/2025	21:50:09.268	25		436.75
			25	436.75
			25	436.75
15/07/2025	21:49:09.250	20		436.90
			20	436.90
			20	436.90
15/07/2025	21:47:11.370	3		436.95
			3	436.95
			3	436.95
15/07/2025	21:45:14.972	20		436.90
			5	436.90
			20	436.90
			15	436.90
15/07/2025	21:42:46.002	13		436.80
			13	436.80
			13	436.80
15/07/2025	21:40:50.915	6		436.85
			6	436.85
			6	436.85
15/07/2025	21:40:47.096	4		436.70
			4	436.70
			4	436.70
15/07/2025	21:40:30.599	15		436.55
			15	436.55
			15	436.55
15/07/2025	21:35:39.231	2		436.70
			2	436.70
			2	436.70
15/07/2025	21:34:45.151	6		436.75
			6	436.75
			6	436.75
15/07/2025	21:32:42.075	3		437.05
			3	437.05
			3	437.05
15/07/2025	21:32:10.265	2		437.15
			2	437.15
			2	437.15
15/07/2025	21:32:10.187	1		437.00
			1	437.00
			1	437.00
15/07/2025	21:30:17.760	5		436.65
			5	436.65
			5	436.65
15/07/2025	21:29:47.998	6		436.60
			6	436.60
			6	436.60
15/07/2025	21:29:19.258	6		436.60
			6	436.60
			6	436.60
15/07/2025	21:25:34.324	25		436.70
			25	436.70
			25	436.70
15/07/2025	21:25:16.612	4		436.60
			4	436.60
			4	436.60
15/07/2025	21:24:53.321	4		436.60
			4	436.60
			4	436.60
15/07/2025	21:24:35.156	20		436.40
			20	436.40
			20	436.40
15/07/2025	21:24:04.466	1		436.55
			1	436.55
			1	436.55
15/07/2025	21:23:15.951	2		436.55
			2	436.55
			2	436.55
15/07/2025	21:22:37.245	1		436.60
			1	436.60
			1	436.60
15/07/2025	21:22:32.157	2		436.60
			2	436.60
			2	436.60
15/07/2025	21:21:30.675	3		436.50
			3	436.50
			3	436.50
15/07/2025	21:19:16.311	100		436.80
			100	436.80
			100	436.80
15/07/2025	21:17:37.054	52		436.80
			52	436.80
			52	436.80
15/07/2025	21:17:36.918	5		436.80
			5	436.80
			5	436.80
15/07/2025	21:17:13.795	2		436.90
			2	436.90
			2	436.90
15/07/2025	21:15:18.803	21		436.90
			21	436.90
			21	436.90
15/07/2025	21:14:11.181	12		436.90
			12	436.90
			12	436.90
15/07/2025	21:14:00.232	7		436.90
			7	436.90
			7	436.90
15/07/2025	21:12:18.462	9		436.80
			9	436.80
			9	436.80
15/07/2025	21:11:47.459	6		436.90
			6	436.90
			6	436.90
15/07/2025	21:09:41.502	11		436.95
			11	436.95
			11	436.95
15/07/2025	21:08:25.675	50		436.80
			50	436.80
			50	436.80
15/07/2025	21:06:00.098	1		436.75
			1	436.75
			1	436.75
15/07/2025	21:02:32.703	95		436.95
			95	436.95
			95	436.95
15/07/2025	21:01:52.014	10		436.90
			10	436.90
			10	436.90
15/07/2025	21:01:39.202	5		436.90
			5	436.90
			5	436.90
15/07/2025	20:56:53.569	16		436.90
			8	436.90
			8	436.90
			16	436.90
15/07/2025	20:56:53.464	18		436.90
			18	436.90
			18	436.90
15/07/2025	20:55:05.315	4		437.15
			4	437.15
			4	437.15
15/07/2025	20:51:51.796	3		437.35
			3	437.35
			3	437.35
15/07/2025	20:51:08.844	3		437.35
			3	437.35
			3	437.35
15/07/2025	20:50:36.249	1		437.65
			1	437.65
			1	437.65
15/07/2025	20:50:01.841	1		437.65
			1	437.65
			1	437.65
15/07/2025	20:48:55.690	3		437.60
			3	437.60
			3	437.60
15/07/2025	20:47:09.503	16		437.80
			16	437.80
			16	437.80
15/07/2025	20:45:17.918	3		437.95
			3	437.95
			3	437.95
15/07/2025	20:44:12.957	4		438.15
			4	438.15
			4	438.15
15/07/2025	20:43:50.936	10		438.00
			10	438.00
			10	438.00
15/07/2025	20:43:34.035	15		438.15
			15	438.15
			15	438.15
15/07/2025	20:43:03.164	15		438.00
			15	438.00
			15	438.00
15/07/2025	20:42:32.893	2		438.00
			2	438.00
			2	438.00
15/07/2025	20:41:20.722	2		438.00
			2	438.00
			2	438.00
15/07/2025	20:41:01.703	4		438.05
			4	438.05
			4	438.05
15/07/2025	20:40:26.284	2		437.90
			2	437.90
			2	437.90
15/07/2025	20:38:15.423	4		437.90
			4	437.90
			4	437.90
15/07/2025	20:37:48.854	2		437.80
			2	437.80
			2	437.80
15/07/2025	20:37:29.591	2		438.00
			2	438.00
			2	438.00
15/07/2025	20:35:48.100	3		437.85
			3	437.85
			3	437.85
15/07/2025	20:35:14.067	5		437.75
			5	437.75
			5	437.75
15/07/2025	20:34:49.091	4		438.00
			4	438.00
			4	438.00
15/07/2025	20:33:00.825	46		437.85
			46	437.85
			46	437.85
15/07/2025	20:30:10.369	3		437.85
			3	437.85
			3	437.85
15/07/2025	20:27:55.969	5		438.05
			5	438.05
			5	438.05
15/07/2025	20:27:35.432	5		437.95
			5	437.95
			5	437.95
15/07/2025	20:27:19.534	1		437.90
			1	437.90
			1	437.90
15/07/2025	20:26:59.768	40		437.95
			40	437.95
			40	437.95
15/07/2025	20:26:49.719	4		438.05
			4	438.05
			4	438.05
15/07/2025	20:26:33.160	21		438.00
			21	438.00
			1	438.00
			20	438.00
15/07/2025	20:25:46.110	2		437.80
			2	437.80
			2	437.80
15/07/2025	20:25:31.537	6		437.95
			6	437.95
			6	437.95
15/07/2025	20:24:34.696	2		437.80
			2	437.80
			2	437.80
15/07/2025	20:24:01.769	2		437.75
			2	437.75
			2	437.75
15/07/2025	20:20:28.652	3		437.70
			3	437.70
			3	437.70
15/07/2025	20:19:58.706	8		437.70
			8	437.70
			8	437.70
15/07/2025	20:16:36.254	15		437.70
			15	437.70
			15	437.70
15/07/2025	20:16:25.881	1		437.75
			1	437.75
			1	437.75
15/07/2025	20:15:28.117	10		437.85
			10	437.85
			10	437.85
15/07/2025	20:15:27.731	15		437.80
			15	437.80
			15	437.80
15/07/2025	20:15:20.114	4		437.95
			4	437.95
			4	437.95
15/07/2025	20:14:59.353	12		437.85
			12	437.85
			12	437.85
15/07/2025	20:14:33.810	1		437.95
			1	437.95
			1	437.95
15/07/2025	20:13:41.984	1		437.85
			1	437.85
			1	437.85
15/07/2025	20:13:39.178	15		437.85
			15	437.85
			15	437.85
15/07/2025	20:12:02.137	20		437.85
			20	437.85
			20	437.85
15/07/2025	20:11:13.261	1		438.10
			1	438.10
			1	438.10
15/07/2025	20:11:01.905	2		437.90
			2	437.90
			2	437.90
15/07/2025	20:10:43.139	20		437.90
			20	437.90
			20	437.90
15/07/2025	20:10:01.453	2		437.85
			2	437.85
			2	437.85
15/07/2025	20:09:59.501	2		437.85
			2	437.85
			2	437.85
15/07/2025	20:09:39.292	9		437.70
			9	437.70
			9	437.70
15/07/2025	20:08:54.782	10		437.85
			10	437.85
			10	437.85
15/07/2025	20:07:32.226	13		437.75
			13	437.75
			13	437.75
15/07/2025	20:07:08.429	3		437.85
			3	437.85
			3	437.85
15/07/2025	20:07:02.889	3		437.80
			3	437.80
			3	437.80
15/07/2025	20:06:45.186	3		437.95
			3	437.95
			3	437.95
15/07/2025	20:06:34.313	1		438.00
			1	438.00
			1	438.00
15/07/2025	20:05:25.582	2		437.75
			2	437.75
			2	437.75
15/07/2025	20:04:08.843	100		437.75
			100	437.75
			100	437.75
15/07/2025	20:01:45.681	8		438.00
			8	438.00
			8	438.00
15/07/2025	20:01:12.508	1		438.25
			1	438.25
			1	438.25
15/07/2025	20:01:03.858	1		438.10
			1	438.10
			1	438.10
15/07/2025	20:00:42.814	7		438.25
			7	438.25
			7	438.25
15/07/2025	20:00:33.149	6		438.30
			6	438.30
			6	438.30
15/07/2025	19:59:34.015	1		438.10
			1	438.10
			1	438.10
15/07/2025	19:59:30.018	15		438.25
			15	438.25
			15	438.25
15/07/2025	19:58:24.641	7		438.25
			7	438.25
			4	438.25
			3	438.25
15/07/2025	19:57:14.095	27		438.05
			27	438.05
			12	438.05
			15	438.05
15/07/2025	19:57:05.210	76		438.00
			11	438.00
			5	438.00
			5	438.00
			2	438.00
			14	438.00
			76	438.00
			30	438.00
			9	438.00
15/07/2025	19:57:00.098	1		437.95
			1	437.95
			1	437.95
15/07/2025	19:56:51.487	24		437.90
			24	437.90
			24	437.90
15/07/2025	19:56:46.356	25		437.90
			25	437.90
			25	437.90
15/07/2025	19:56:15.413	2		438.05
			2	438.05
			1	438.05
			1	438.05
15/07/2025	19:55:41.214	1		437.95
			1	437.95
			1	437.95
15/07/2025	19:54:04.689	20		437.90
			20	437.90
			20	437.90
15/07/2025	19:53:51.060	9		437.85
			9	437.85
			9	437.85
15/07/2025	19:52:23.039	158		437.80
			158	437.80
			158	437.80
15/07/2025	19:51:35.348	10		437.70
			10	437.70
			10	437.70
15/07/2025	19:51:15.928	60		437.60
			60	437.60
			60	437.60
15/07/2025	19:51:12.697	1		437.55
			1	437.55
			1	437.55
15/07/2025	19:51:06.460	1		437.65
			1	437.65
			1	437.65
15/07/2025	19:50:31.789	30		437.50
			30	437.50
			30	437.50
15/07/2025	19:49:57.430	3		437.40
			3	437.40
			3	437.40
15/07/2025	19:49:37.792	3		437.45
			3	437.45
			3	437.45
15/07/2025	19:48:17.618	2		437.45
			2	437.45
			2	437.45
15/07/2025	19:46:38.568	114		437.45
			114	437.45
			114	437.45
15/07/2025	19:46:18.158	23		437.55
			23	437.55
			23	437.55
15/07/2025	19:45:44.666	11		437.40
			11	437.40
			11	437.40
15/07/2025	19:45:38.216	2		437.45
			2	437.45
			2	437.45
15/07/2025	19:43:23.310	100		437.45
			100	437.45
			100	437.45
15/07/2025	19:42:11.208	40		437.35
			40	437.35
			40	437.35
15/07/2025	19:41:27.850	1		437.30
			1	437.30
			1	437.30
15/07/2025	19:40:34.186	60		437.50
			54	437.50
			60	437.50
			6	437.50
15/07/2025	19:40:19.791	11		437.50
			11	437.50
			11	437.50
15/07/2025	19:39:42.623	15		437.50
			15	437.50
			15	437.50
15/07/2025	19:38:55.119	1		437.50
			1	437.50
			1	437.50
15/07/2025	19:38:46.220	20		437.50
			20	437.50
			20	437.50
15/07/2025	19:38:40.043	15		437.40
			15	437.40
			15	437.40
15/07/2025	19:36:28.394	5		437.45
			5	437.45
			5	437.45
15/07/2025	19:35:37.903	10		437.40
			10	437.40
			10	437.40
15/07/2025	19:35:32.224	10		437.35
			10	437.35
			10	437.35
15/07/2025	19:33:37.934	4		437.10
			4	437.10
			4	437.10
15/07/2025	19:33:29.127	5		437.25
			5	437.25
			5	437.25
15/07/2025	19:33:20.812	1		437.10
			1	437.10
			1	437.10
15/07/2025	19:30:19.275	50		437.35
			50	437.35
			50	437.35
15/07/2025	19:30:01.139	4		437.15
			4	437.15
			4	437.15
15/07/2025	19:28:48.692	3		437.15
			3	437.15
			3	437.15
15/07/2025	19:28:24.386	3		437.15
			3	437.15
			3	437.15
15/07/2025	19:27:53.726	110		437.00
			10	437.00
			110	437.00
			100	437.00
15/07/2025	19:27:03.723	10		436.85
			10	436.85
			10	436.85
15/07/2025	19:26:10.429	6		436.85
			6	436.85
			6	436.85
15/07/2025	19:23:40.377	3		436.90
			3	436.90
			3	436.90
15/07/2025	19:23:10.018	14		436.95
			14	436.95
			14	436.95
15/07/2025	19:22:52.204	5		436.95
			5	436.95
			5	436.95
15/07/2025	19:22:44.864	17		436.95
			17	436.95
			17	436.95
15/07/2025	19:22:17.195	5		436.85
			5	436.85
			5	436.85
15/07/2025	19:21:08.188	5		436.80
			5	436.80
			5	436.80
15/07/2025	19:17:30.246	3		436.95
			3	436.95
			3	436.95
15/07/2025	19:17:05.077	2		436.70
			2	436.70
			2	436.70
15/07/2025	19:15:58.021	2		436.90
			2	436.90
			2	436.90
15/07/2025	19:14:27.971	2		436.80
			2	436.80
			2	436.80
15/07/2025	19:12:16.125	25		436.80
			25	436.80
			25	436.80
15/07/2025	19:11:50.457	5		437.00
			5	437.00
			5	437.00
15/07/2025	19:10:27.786	460		436.95
			460	436.95
			460	436.95
15/07/2025	19:10:26.964	1		436.95
			1	436.95
			1	436.95
15/07/2025	19:10:16.434	2		436.90
			2	436.90
			2	436.90
15/07/2025	19:08:57.458	12		437.15
			12	437.15
			12	437.15
15/07/2025	19:06:57.215	1		437.05
			1	437.05
			1	437.05
15/07/2025	19:06:31.891	20		437.25
			20	437.25
			20	437.25
15/07/2025	19:05:43.754	9		437.15
			9	437.15
			9	437.15
15/07/2025	19:03:17.977	10		437.20
			10	437.20
			10	437.20
15/07/2025	19:02:46.378	50		437.35
			50	437.35
			50	437.35
15/07/2025	18:59:32.594	30		436.65
			30	436.65
			30	436.65
15/07/2025	18:58:20.494	3		436.95
			3	436.95
			3	436.95
15/07/2025	18:55:11.217	6		437.00
			6	437.00
			6	437.00
15/07/2025	18:54:26.698	7		437.25
			7	437.25
			7	437.25
15/07/2025	18:53:52.004	1		437.35
			1	437.35
			1	437.35
15/07/2025	18:53:03.308	5		437.45
			5	437.45
			5	437.45
15/07/2025	18:52:56.325	67		437.35
			67	437.35
			67	437.35
15/07/2025	18:51:38.796	20		437.50
			20	437.50
			20	437.50
15/07/2025	18:51:05.057	1		437.45
			1	437.45
			1	437.45
15/07/2025	18:50:35.371	1		437.45
			1	437.45
			1	437.45
15/07/2025	18:50:30.686	4		437.40
			4	437.40
			4	437.40
15/07/2025	18:49:52.400	3		437.20
			3	437.20
			3	437.20
15/07/2025	18:49:08.716	3		437.30
			3	437.30
			3	437.30
15/07/2025	18:48:52.011	1		437.45
			1	437.45
			1	437.45
15/07/2025	18:48:17.652	10		437.30
			10	437.30
			10	437.30
15/07/2025	18:47:58.024	5		437.45
			5	437.45
			5	437.45
15/07/2025	18:47:24.331	47		437.20
			47	437.20
			47	437.20
15/07/2025	18:47:18.417	1		437.35
			1	437.35
			1	437.35
15/07/2025	18:47:06.975	1		437.10
			1	437.10
			1	437.10
15/07/2025	18:46:29.954	3		436.95
			3	436.95
			3	436.95
15/07/2025	18:45:56.801	7		437.00
			7	437.00
			7	437.00
15/07/2025	18:45:06.344	32		437.00
			7	437.00
			5	437.00
			32	437.00
			20	437.00
15/07/2025	18:44:55.929	10		436.95
			10	436.95
			10	436.95
15/07/2025	18:43:27.069	1		436.80
			1	436.80
			1	436.80
15/07/2025	18:42:23.757	180		436.85
			180	436.85
			180	436.85
15/07/2025	18:40:56.156	6		437.05
			6	437.05
			6	437.05
15/07/2025	18:40:02.149	2		437.10
			2	437.10
			2	437.10
15/07/2025	18:40:01.314	5		436.95
			5	436.95
			5	436.95
15/07/2025	18:39:40.356	5		436.90
			5	436.90
			5	436.90
15/07/2025	18:39:08.176	5		437.15
			5	437.15
			5	437.15
15/07/2025	18:38:23.240	1		437.20
			1	437.20
			1	437.20
15/07/2025	18:37:28.686	10		436.95
			10	436.95
			10	436.95
15/07/2025	18:36:57.984	10		437.25
			10	437.25
			10	437.25
15/07/2025	18:36:20.661	4		437.35
			4	437.35
			4	437.35
15/07/2025	18:35:35.194	10		437.30
			10	437.30
			10	437.30
15/07/2025	18:35:16.602	3		437.15
			3	437.15
			3	437.15
15/07/2025	18:34:39.769	15		437.30
			15	437.30
			15	437.30
15/07/2025	18:33:21.449	2		437.35
			2	437.35
			2	437.35
15/07/2025	18:33:04.309	12		437.55
			12	437.55
			12	437.55
15/07/2025	18:33:01.163	1		437.35
			1	437.35
			1	437.35
15/07/2025	18:32:02.153	12		437.60
			12	437.60
			12	437.60
15/07/2025	18:30:16.458	500		437.30
			500	437.30
			500	437.30
15/07/2025	18:29:34.814	27		437.20
			27	437.20
			27	437.20
15/07/2025	18:29:01.686	18		437.00
			8	437.00
			18	437.00
			10	437.00
15/07/2025	18:27:34.369	5		436.90
			5	436.90
			5	436.90
15/07/2025	18:27:14.635	50		436.85
			50	436.85
			50	436.85
15/07/2025	18:26:10.900	10		436.70
			10	436.70
			10	436.70
15/07/2025	18:24:51.851	4		436.85
			4	436.85
			4	436.85
15/07/2025	18:23:06.496	10		436.50
			10	436.50
			10	436.50
15/07/2025	18:22:50.225	22		436.60
			22	436.60
			22	436.60
15/07/2025	18:22:47.232	5		436.55
			5	436.55
			5	436.55
15/07/2025	18:22:29.209	7		436.50
			7	436.50
			7	436.50
15/07/2025	18:22:20.296	60		436.45
			60	436.45
			60	436.45
15/07/2025	18:22:08.249	10		436.40
			10	436.40
			10	436.40
15/07/2025	18:21:58.578	20		436.35
			20	436.35
			20	436.35
15/07/2025	18:21:39.012	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:18:53.918	20		436.25
			20	436.25
			20	436.25
15/07/2025	18:18:53.572	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:18:35.689	3		436.40
			3	436.40
			3	436.40
15/07/2025	18:18:29.819	3		436.35
			3	436.35
			3	436.35
15/07/2025	18:16:30.823	10		436.30
			10	436.30
			10	436.30
15/07/2025	18:14:06.591	11		436.30
			11	436.30
			11	436.30
15/07/2025	18:14:02.700	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:13:57.083	10		436.40
			10	436.40
			10	436.40
15/07/2025	18:13:53.437	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:13:22.206	16		436.20
			16	436.20
			16	436.20
15/07/2025	18:13:20.851	5		436.20
			5	436.20
			5	436.20
15/07/2025	18:13:01.521	10		436.10
			10	436.10
			10	436.10
15/07/2025	18:12:46.468	2		436.10
			2	436.10
			2	436.10
15/07/2025	18:11:55.773	4		436.00
			4	436.00
			4	436.00
15/07/2025	18:11:26.010	3		436.00
			3	436.00
			3	436.00
15/07/2025	18:10:49.222	1		436.10
			1	436.10
			1	436.10
15/07/2025	18:10:31.149	2		436.25
			2	436.25
			2	436.25
15/07/2025	18:10:07.429	50		436.30
			50	436.30
			50	436.30
15/07/2025	18:09:07.102	15		436.10
			15	436.10
			15	436.10
15/07/2025	18:08:52.814	47		436.10
			47	436.10
			47	436.10
15/07/2025	18:08:52.735	20		436.10
			20	436.10
			20	436.10
15/07/2025	18:08:06.673	30		436.55
			30	436.55
			30	436.55
15/07/2025	18:08:01.584	30		436.40
			22	436.40
			8	436.40
			30	436.40
15/07/2025	18:07:28.630	8		436.55
			8	436.55
			8	436.55
15/07/2025	18:06:52.669	1		436.55
			1	436.55
			1	436.55
15/07/2025	18:05:43.922	13		436.30
			13	436.30
			13	436.30
15/07/2025	18:05:09.073	300		436.35
			300	436.35
			300	436.35
15/07/2025	18:04:43.122	100		436.20
			100	436.20
			100	436.20
15/07/2025	18:04:35.727	1		436.35
			1	436.35
			1	436.35
15/07/2025	18:04:29.551	9		436.40
			9	436.40
			9	436.40
15/07/2025	18:03:03.657	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:02:08.921	1		436.15
			1	436.15
			1	436.15
15/07/2025	18:01:00.018	2		436.35
			2	436.35
			2	436.35
15/07/2025	18:00:17.819	22		436.55
			22	436.55
			22	436.55
15/07/2025	17:58:33.005	1		436.55
			1	436.55
			1	436.55
15/07/2025	17:58:07.049	1		436.30
			1	436.30
			1	436.30
15/07/2025	17:57:28.702	8		436.20
			8	436.20
			8	436.20
15/07/2025	17:56:57.620	22		436.50
			22	436.50
			22	436.50
15/07/2025	17:56:51.114	10		436.30
			10	436.30
			10	436.30
15/07/2025	17:55:41.740	2		436.55
			2	436.55
			2	436.55
15/07/2025	17:55:27.523	2		436.50
			2	436.50
			2	436.50
15/07/2025	17:54:48.768	5		436.35
			5	436.35
			5	436.35
15/07/2025	17:54:31.658	5		436.20
			5	436.20
			5	436.20
15/07/2025	17:53:58.071	20		436.45
			20	436.45
			20	436.45
15/07/2025	17:51:26.757	3		436.50
			3	436.50
			3	436.50
15/07/2025	17:50:29.039	5		436.65
			5	436.65
			5	436.65
15/07/2025	17:50:22.651	9		436.65
			9	436.65
			9	436.65
15/07/2025	17:50:12.241	95		436.40
			95	436.40
			95	436.40
15/07/2025	17:48:23.687	1		436.50
			1	436.50
			1	436.50
15/07/2025	17:47:50.169	2		436.60
			2	436.60
			2	436.60
15/07/2025	17:46:55.391	20		436.50
			20	436.50
			20	436.50
15/07/2025	17:46:51.314	6		436.30
			6	436.30
			6	436.30
15/07/2025	17:44:30.113	1		436.75
			1	436.75
			1	436.75
15/07/2025	17:43:55.189	2		436.75
			2	436.75
			2	436.75
15/07/2025	17:41:36.255	14		436.45
			14	436.45
			14	436.45
15/07/2025	17:41:32.872	10		436.65
			10	436.65
			10	436.65
15/07/2025	17:41:31.861	100		436.45
			100	436.45
			100	436.45
15/07/2025	17:41:15.385	2		436.45
			2	436.45
			2	436.45
15/07/2025	17:39:51.038	6		436.55
			6	436.55
			6	436.55
15/07/2025	17:39:50.853	45		436.70
			45	436.70
			45	436.70
15/07/2025	17:38:43.242	1		436.80
			1	436.80
			1	436.80
15/07/2025	17:38:41.507	4		436.60
			4	436.60
			4	436.60
15/07/2025	17:38:35.293	1		436.60
			1	436.60
			1	436.60
15/07/2025	17:38:02.331	26		436.95
			26	436.95
			26	436.95
15/07/2025	17:37:38.904	26		436.75
			7	436.75
			19	436.75
			26	436.75
15/07/2025	17:37:23.769	2		436.65
			2	436.65
			2	436.65
15/07/2025	17:36:50.017	1		436.65
			1	436.65
			1	436.65
15/07/2025	17:36:35.948	61		436.70
			61	436.70
			61	436.70
15/07/2025	17:35:38.636	4		436.90
			4	436.90
			4	436.90
15/07/2025	17:33:44.584	14		437.20
			14	437.20
			14	437.20
15/07/2025	17:33:39.465	6		437.10
			6	437.10
			6	437.10
15/07/2025	17:33:34.885	24		437.15
			17	437.15
			24	437.15
			7	437.15
15/07/2025	17:33:29.173	2		437.10
			2	437.10
			2	437.10
15/07/2025	17:33:13.916	181		437.00
			1	437.00
			10	437.00
			181	437.00
			5	437.00
			27	437.00
			25	437.00
			100	437.00
			7	437.00
			6	437.00
15/07/2025	17:32:44.800	78		436.85
			78	436.85
			78	436.85
15/07/2025	17:31:54.498	1		436.85
			1	436.85
			1	436.85
15/07/2025	17:30:05.327	1		436.90
			1	436.90
			1	436.90
15/07/2025	17:29:22.943	500		436.75
			500	436.75
			500	436.75
15/07/2025	17:29:14.879	1		436.70
			1	436.70
			1	436.70
15/07/2025	17:28:46.711	2		436.60
			2	436.60
			2	436.60
15/07/2025	17:28:28.915	4		436.55
			4	436.55
			4	436.55
15/07/2025	17:28:27.587	3		436.55
			3	436.55
			3	436.55
15/07/2025	17:28:10.332	30		436.30
			30	436.30
			30	436.30
15/07/2025	17:27:42.660	4		436.20
			4	436.20
			4	436.20
15/07/2025	17:27:41.544	3		436.20
			3	436.20
			3	436.20
15/07/2025	17:26:12.986	20		436.30
			20	436.30
			20	436.30
15/07/2025	17:26:12.857	5		436.30
			5	436.30
			5	436.30
15/07/2025	17:25:21.674	9		436.55
			9	436.55
			9	436.55
15/07/2025	17:25:04.511	10		436.55
			10	436.55
			10	436.55

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DroneShield Limited Bid: 2.25 / Ask: 2.27
Volume: 21 988 614
+17.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice