Tradegate Exchange

Microsoft Corp.

390

248

407.75

Date	Time	Volume	Order Volume	Price
15/12/2025	10:12:05.986	61		407.75
			61	407.75
			61	407.75
15/12/2025	10:11:56.188	6		407.75
			6	407.75
			6	407.75
15/12/2025	10:11:54.165	25		407.75
			25	407.75
			25	407.75
15/12/2025	10:11:37.458	14		407.40
			14	407.40
			14	407.40
15/12/2025	10:11:05.843	6		407.40
			6	407.40
			6	407.40
15/12/2025	10:11:05.260	22		407.40
			22	407.40
			22	407.40
15/12/2025	10:10:53.515	10		407.40
			10	407.40
			10	407.40
15/12/2025	10:10:51.460	7		407.70
			7	407.70
			7	407.70
15/12/2025	10:10:17.390	9		407.45
			9	407.45
			9	407.45
15/12/2025	10:09:38.731	2		407.80
			2	407.80
			2	407.80
15/12/2025	10:08:20.622	5		407.45
			5	407.45
			5	407.45
15/12/2025	10:06:41.985	12		407.65
			12	407.65
			12	407.65
15/12/2025	10:06:10.722	9		407.65
			9	407.65
			9	407.65
15/12/2025	10:06:05.793	2		407.95
			2	407.95
			2	407.95
15/12/2025	10:05:09.337	1		407.90
			1	407.90
			1	407.90
15/12/2025	10:05:03.927	2		407.60
			2	407.60
			2	407.60
15/12/2025	10:04:51.439	1		407.60
			1	407.60
			1	407.60
15/12/2025	10:04:43.253	5		407.95
			5	407.95
			5	407.95
15/12/2025	10:04:28.109	125		407.75
			125	407.75
			125	407.75
15/12/2025	10:03:59.499	6		407.80
			6	407.80
			6	407.80
15/12/2025	10:03:02.284	30		407.55
			30	407.55
			30	407.55
15/12/2025	10:02:15.092	3		407.80
			3	407.80
			3	407.80
15/12/2025	10:00:44.289	3		407.75
			3	407.75
			3	407.75
15/12/2025	10:00:04.290	33		407.70
			15	407.70
			13	407.70
			20	407.70
			8	407.70
			10	407.70
15/12/2025	09:58:03.596	258		407.65
			258	407.65
			258	407.65
15/12/2025	09:57:23.020	60		407.55
			60	407.55
			60	407.55
15/12/2025	09:57:04.429	5		407.55
			5	407.55
			5	407.55
15/12/2025	09:57:04.112	25		407.55
			25	407.55
			25	407.55
15/12/2025	09:56:31.302	1		407.70
			1	407.70
			1	407.70
15/12/2025	09:56:08.303	61		407.50
			61	407.50
			61	407.50
15/12/2025	09:55:33.696	1		407.50
			1	407.50
			1	407.50
15/12/2025	09:55:15.910	122		407.80
			122	407.80
			122	407.80
15/12/2025	09:55:05.803	3		407.55
			3	407.55
			3	407.55
15/12/2025	09:53:42.256	3		407.55
			3	407.55
			3	407.55
15/12/2025	09:53:19.949	1		407.85
			1	407.85
			1	407.85
15/12/2025	09:50:29.285	1		407.50
			1	407.50
			1	407.50
15/12/2025	09:49:54.292	1		407.50
			1	407.50
			1	407.50
15/12/2025	09:49:49.302	20		407.50
			20	407.50
			20	407.50
15/12/2025	09:49:29.654	3		407.45
			3	407.45
			3	407.45
15/12/2025	09:48:57.147	1		407.65
			1	407.65
			1	407.65
15/12/2025	09:47:46.031	10		407.40
			10	407.40
			10	407.40
15/12/2025	09:47:44.591	4		407.40
			4	407.40
			4	407.40
15/12/2025	09:47:27.056	1		407.35
			1	407.35
			1	407.35
15/12/2025	09:47:03.088	3		407.35
			3	407.35
			3	407.35
15/12/2025	09:46:31.656	5		407.65
			5	407.65
			5	407.65
15/12/2025	09:46:23.473	6		407.45
			6	407.45
			6	407.45
15/12/2025	09:44:59.882	5		407.40
			5	407.40
			5	407.40
15/12/2025	09:43:37.958	150		407.60
			150	407.60
			150	407.60
15/12/2025	09:42:39.036	1		407.55
			1	407.55
			1	407.55
15/12/2025	09:42:26.853	1		407.55
			1	407.55
			1	407.55
15/12/2025	09:41:56.914	2		407.60
			2	407.60
			2	407.60
15/12/2025	09:41:48.374	75		407.60
			11	407.60
			64	407.60
			75	407.60
15/12/2025	09:40:14.830	1		407.25
			1	407.25
			1	407.25
15/12/2025	09:39:46.270	115		407.60
			115	407.60
			115	407.60
15/12/2025	09:37:08.310	98		407.40
			98	407.40
			98	407.40
15/12/2025	09:36:58.875	42		407.25
			42	407.25
			42	407.25
15/12/2025	09:35:12.124	1		407.40
			1	407.40
			1	407.40
15/12/2025	09:35:06.870	20		407.40
			20	407.40
			20	407.40
15/12/2025	09:34:58.406	125		407.35
			125	407.35
			125	407.35
15/12/2025	09:34:34.941	1		407.05
			1	407.05
			1	407.05
15/12/2025	09:33:17.381	3		406.95
			3	406.95
			3	406.95
15/12/2025	09:31:15.697	3		407.05
			3	407.05
			3	407.05
15/12/2025	09:31:06.192	7		407.60
			7	407.60
			7	407.60
15/12/2025	09:30:45.319	20		407.55
			20	407.55
			20	407.55
15/12/2025	09:30:23.616	274		407.55
			274	407.55
			125	407.55
			149	407.55
15/12/2025	09:29:37.340	46		407.05
			46	407.05
			46	407.05
15/12/2025	09:28:08.151	12		407.00
			12	407.00
			12	407.00
15/12/2025	09:28:06.226	25		407.55
			25	407.55
			25	407.55
15/12/2025	09:25:22.659	6		406.95
			6	406.95
			6	406.95
15/12/2025	09:24:11.245	250		407.30
			250	407.30
			250	407.30
15/12/2025	09:24:04.863	17		407.35
			17	407.35
			17	407.35
15/12/2025	09:23:59.029	250		407.35
			250	407.35
			250	407.35
15/12/2025	09:23:14.596	32		407.35
			32	407.35
			32	407.35
15/12/2025	09:23:10.284	5		407.35
			5	407.35
			5	407.35
15/12/2025	09:23:09.674	56		407.35
			56	407.35
			56	407.35
15/12/2025	09:23:09.072	44		407.35
			44	407.35
			44	407.35
15/12/2025	09:23:08.570	7		407.35
			7	407.35
			7	407.35
15/12/2025	09:22:53.707	1		407.10
			1	407.10
			1	407.10
15/12/2025	09:22:50.167	5		407.10
			5	407.10
			5	407.10
15/12/2025	09:22:46.201	2		407.45
			2	407.45
			2	407.45
15/12/2025	09:22:10.214	15		407.50
			15	407.50
			15	407.50
15/12/2025	09:21:04.951	1		407.45
			1	407.45
			1	407.45
15/12/2025	09:20:38.845	1		407.45
			1	407.45
			1	407.45
15/12/2025	09:20:25.514	214		407.15
			214	407.15
			214	407.15
15/12/2025	09:17:44.208	3		407.35
			3	407.35
			3	407.35
15/12/2025	09:17:27.900	1		407.00
			1	407.00
			1	407.00
15/12/2025	09:17:07.109	1		406.95
			1	406.95
			1	406.95
15/12/2025	09:16:50.694	1		407.20
			1	407.20
			1	407.20
15/12/2025	09:16:08.545	1		407.20
			1	407.20
			1	407.20
15/12/2025	09:15:55.234	4		407.20
			4	407.20
			4	407.20
15/12/2025	09:15:07.332	1		407.00
			1	407.00
			1	407.00
15/12/2025	09:14:55.736	25		407.30
			25	407.30
			25	407.30
15/12/2025	09:14:52.124	10		407.30
			10	407.30
			10	407.30
15/12/2025	09:14:05.840	13		407.10
			13	407.10
			13	407.10
15/12/2025	09:13:13.583	1		407.10
			1	407.10
			1	407.10
15/12/2025	09:10:32.914	2		407.15
			2	407.15
			2	407.15
15/12/2025	09:10:06.483	4		407.25
			4	407.25
			4	407.25
15/12/2025	09:09:00.196	13		407.30
			13	407.30
			13	407.30
15/12/2025	09:08:54.751	3		407.75
			3	407.75
			3	407.75
15/12/2025	09:08:43.337	1		407.25
			1	407.25
			1	407.25
15/12/2025	09:06:10.007	1		407.40
			1	407.40
			1	407.40
15/12/2025	09:05:49.081	1		407.80
			1	407.80
			1	407.80
15/12/2025	09:05:24.792	5		407.60
			5	407.60
			5	407.60
15/12/2025	09:04:50.479	10		406.80
			4	406.80
			10	406.80
			5	406.80
			1	406.80
15/12/2025	09:02:42.311	40		406.80
			40	406.80
			40	406.80
15/12/2025	09:02:38.927	15		406.40
			15	406.40
			15	406.40
15/12/2025	09:00:28.406	100		406.80
			100	406.80
			100	406.80
15/12/2025	09:00:14.600	24		406.80
			24	406.80
			24	406.80
15/12/2025	08:59:50.962	80		406.80
			80	406.80
			80	406.80
15/12/2025	08:59:39.864	1		406.80
			1	406.80
			1	406.80
15/12/2025	08:59:08.660	1		406.40
			1	406.40
			1	406.40
15/12/2025	08:58:57.737	6		406.80
			6	406.80
			6	406.80
15/12/2025	08:57:42.663	3		406.40
			3	406.40
			3	406.40
15/12/2025	08:56:43.835	3		406.40
			3	406.40
			3	406.40
15/12/2025	08:55:24.869	5		406.80
			5	406.80
			5	406.80
15/12/2025	08:54:19.649	19		406.80
			19	406.80
			15	406.80
			4	406.80
15/12/2025	08:53:34.200	52		406.40
			52	406.40
			52	406.40
15/12/2025	08:53:21.789	50		406.40
			50	406.40
			50	406.40
15/12/2025	08:52:25.820	200		406.80
			15	406.80
			185	406.80
			200	406.80
15/12/2025	08:52:09.779	100		406.30
			100	406.30
			100	406.30
15/12/2025	08:52:03.797	100		406.20
			100	406.20
			100	406.20
15/12/2025	08:52:01.326	35		406.00
			10	406.00
			35	406.00
			24	406.00
			1	406.00
15/12/2025	08:52:01.309	200		406.15
			200	406.15
			200	406.15
15/12/2025	08:51:51.974	165		406.10
			165	406.10
			150	406.10
			15	406.10
15/12/2025	08:51:15.340	5		406.10
			5	406.10
			5	406.10
15/12/2025	08:51:10.037	1		406.80
			1	406.80
			1	406.80
15/12/2025	08:50:55.060	1		406.10
			1	406.10
			1	406.10
15/12/2025	08:50:45.776	10		406.80
			10	406.80
			10	406.80
15/12/2025	08:50:24.914	5		406.10
			5	406.10
			5	406.10
15/12/2025	08:49:58.741	2		406.80
			2	406.80
			2	406.80
15/12/2025	08:48:13.535	2		406.10
			2	406.10
			2	406.10
15/12/2025	08:47:34.095	10		406.10
			10	406.10
			10	406.10
15/12/2025	08:46:54.844	10		406.80
			10	406.80
			10	406.80
15/12/2025	08:46:48.414	1		406.80
			1	406.80
			1	406.80
15/12/2025	08:45:29.054	2		406.10
			2	406.10
			2	406.10
15/12/2025	08:45:15.284	5		406.10
			5	406.10
			5	406.10
15/12/2025	08:44:37.300	30		406.20
			30	406.20
			30	406.20
15/12/2025	08:44:34.107	1		407.50
			1	407.50
			1	407.50
15/12/2025	08:44:30.314	50		407.55
			50	407.55
			15	407.55
			35	407.55
15/12/2025	08:43:23.047	7		407.55
			7	407.55
			7	407.55
15/12/2025	08:43:06.723	100		406.25
			15	406.25
			85	406.25
			100	406.25
15/12/2025	08:41:48.644	2		407.55
			2	407.55
			2	407.55
15/12/2025	08:39:47.036	20		407.00
			20	407.00
			20	407.00
15/12/2025	08:39:28.314	53		407.05
			53	407.05
			53	407.05
15/12/2025	08:39:15.740	43		407.05
			43	407.05
			43	407.05
15/12/2025	08:39:15.640	6		407.05
			6	407.05
			6	407.05
15/12/2025	08:38:32.519	2		407.05
			2	407.05
			2	407.05
15/12/2025	08:38:21.860	10		407.05
			10	407.05
			10	407.05
15/12/2025	08:35:20.410	75		407.05
			75	407.05
			75	407.05
15/12/2025	08:35:19.807	19		407.05
			19	407.05
			19	407.05
15/12/2025	08:35:19.203	14		407.05
			14	407.05
			14	407.05
15/12/2025	08:32:05.927	2		407.55
			2	407.55
			2	407.55
15/12/2025	08:31:59.976	3		406.55
			3	406.55
			3	406.55
15/12/2025	08:31:31.786	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:30:58.187	6		406.55
			6	406.55
			6	406.55
15/12/2025	08:28:19.430	24		406.45
			9	406.45
			15	406.45
			24	406.45
15/12/2025	08:27:00.406	5		406.45
			5	406.45
			3	406.45
			2	406.45
15/12/2025	08:26:23.880	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:25:14.065	5		407.00
			5	407.00
			5	407.00
15/12/2025	08:25:09.896	86		407.55
			15	407.55
			86	407.55
			71	407.55
15/12/2025	08:24:26.524	57		407.05
			19	407.05
			38	407.05
			57	407.05
15/12/2025	08:24:19.630	3		407.55
			3	407.55
			3	407.55
15/12/2025	08:23:36.126	3		407.55
			3	407.55
			3	407.55
15/12/2025	08:22:04.256	9		407.55
			9	407.55
			9	407.55
15/12/2025	08:19:10.143	4		407.55
			4	407.55
			4	407.55
15/12/2025	08:17:35.767	25		407.40
			25	407.40
			10	407.40
			15	407.40
15/12/2025	08:16:41.024	123		407.05
			123	407.05
			123	407.05
15/12/2025	08:16:06.047	1		407.05
			1	407.05
			1	407.05
15/12/2025	08:16:05.301	1		407.45
			1	407.45
			1	407.45
15/12/2025	08:11:47.034	24		406.45
			24	406.45
			9	406.45
			15	406.45
15/12/2025	08:10:25.480	1		406.45
			1	406.45
			1	406.45
15/12/2025	08:09:24.545	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:09:10.047	5		407.55
			5	407.55
			5	407.55
15/12/2025	08:08:57.368	8		406.45
			8	406.45
			8	406.45
15/12/2025	08:07:34.240	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:06:56.425	1		406.30
			1	406.30
			1	406.30
15/12/2025	08:06:50.034	3		407.55
			3	407.55
			3	407.55
15/12/2025	08:06:46.971	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:05:11.819	20		406.30
			20	406.30
			20	406.30
15/12/2025	08:05:06.286	135		406.35
			135	406.35
			15	406.35
			120	406.35
15/12/2025	08:02:39.756	1		407.55
			1	407.55
			1	407.55
15/12/2025	08:02:03.638	1		406.35
			1	406.35
			1	406.35
15/12/2025	08:01:59.616	3		406.35
			3	406.35
			3	406.35
15/12/2025	08:01:38.168	44		407.55
			30	407.55
			14	407.55
			43	407.55
			1	407.55
15/12/2025	07:59:37.207	60		406.80
			60	406.80
			60	406.80
15/12/2025	07:59:27.553	2		406.80
			2	406.80
			2	406.80
15/12/2025	07:59:24.756	60		406.80
			60	406.80
			60	406.80
15/12/2025	07:59:17.796	1		406.80
			1	406.80
			1	406.80
15/12/2025	07:58:46.932	60		406.80
			60	406.80
			60	406.80
15/12/2025	07:58:38.076	48		406.80
			48	406.80
			48	406.80
15/12/2025	07:58:00.615	1		406.80
			1	406.80
			1	406.80
15/12/2025	07:57:57.375	7		406.80
			7	406.80
			7	406.80
15/12/2025	07:57:56.775	23		406.80
			23	406.80
			23	406.80
15/12/2025	07:57:54.160	44		406.80
			44	406.80
			44	406.80
15/12/2025	07:57:53.659	2		406.80
			2	406.80
			2	406.80
15/12/2025	07:57:42.006	22		406.80
			22	406.80
			22	406.80
15/12/2025	07:57:13.251	68		406.80
			68	406.80
			68	406.80
15/12/2025	07:57:12.648	1		406.80
			1	406.80
			1	406.80
15/12/2025	07:57:12.433	2		406.80
			2	406.80
			2	406.80
15/12/2025	07:57:10.226	235		406.70
			4	406.70
			235	406.70
			231	406.70
15/12/2025	07:56:29.205	165		406.70
			150	406.70
			165	406.70
			15	406.70
15/12/2025	07:54:26.813	1		407.50
			1	407.50
			1	407.50
15/12/2025	07:53:03.294	80		407.50
			2	407.50
			80	407.50
			78	407.50
15/12/2025	07:52:09.847	33		407.00
			2	407.00
			26	407.00
			1	407.00
			33	407.00
			4	407.00
15/12/2025	07:52:01.361	15		406.95
			15	406.95
			15	406.95
15/12/2025	07:51:47.333	54		406.95
			54	406.95
			54	406.95
15/12/2025	07:51:46.652	26		406.95
			26	406.95
			26	406.95
15/12/2025	07:51:46.025	1		406.95
			1	406.95
			1	406.95
15/12/2025	07:51:40.157	2		406.95
			2	406.95
			2	406.95
15/12/2025	07:50:47.301	5		406.70
			5	406.70
			5	406.70
15/12/2025	07:45:00.567	6		406.70
			6	406.70
			6	406.70
15/12/2025	07:42:41.030	12		406.75
			12	406.75
			12	406.75
15/12/2025	07:42:39.107	30		406.95
			30	406.95
			30	406.95
15/12/2025	07:42:28.844	30		406.95
			30	406.95
			30	406.95
15/12/2025	07:42:25.722	2		406.95
			2	406.95
			2	406.95
15/12/2025	07:42:19.688	6		406.95
			6	406.95
			6	406.95
15/12/2025	07:42:06.603	20		406.95
			20	406.95
			20	406.95
15/12/2025	07:42:05.396	5		406.95
			5	406.95
			5	406.95
15/12/2025	07:42:04.787	25		406.95
			25	406.95
			25	406.95
15/12/2025	07:41:44.901	17		406.95
			17	406.95
			17	406.95
15/12/2025	07:41:38.740	25		406.95
			25	406.95
			25	406.95
15/12/2025	07:40:41.067	70		406.75
			70	406.75
			70	406.75
15/12/2025	07:40:23.584	7		406.75
			7	406.75
			7	406.75
15/12/2025	07:40:18.684	29		406.95
			29	406.95
			29	406.95
15/12/2025	07:40:05.223	2		406.95
			2	406.95
			2	406.95
15/12/2025	07:39:26.185	117		406.95
			117	406.95
			117	406.95
15/12/2025	07:38:57.139	5		406.95
			5	406.95
			5	406.95
15/12/2025	07:38:39.205	1		406.95
			1	406.95
			1	406.95
15/12/2025	07:38:11.352	2		406.95
			2	406.95
			2	406.95
15/12/2025	07:38:09.923	1		406.95
			1	406.95
			1	406.95
15/12/2025	07:37:12.183	7		406.95
			7	406.95
			7	406.95
15/12/2025	07:37:04.241	4		406.95
			4	406.95
			4	406.95
15/12/2025	07:36:59.973	20		406.95
			20	406.95
			5	406.95
			15	406.95
15/12/2025	07:36:20.025	120		406.85
			120	406.85
			120	406.85
15/12/2025	07:35:55.221	1		406.85
			1	406.85
			1	406.85
15/12/2025	07:35:53.983	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:53.419	14		406.85
			14	406.85
			14	406.85
15/12/2025	07:35:42.484	123		406.85
			123	406.85
			123	406.85
15/12/2025	07:35:41.600	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:40.973	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:40.367	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:37.354	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:32.014	7		406.85
			7	406.85
			7	406.85
15/12/2025	07:35:30.036	7		406.75
			5	406.75
			1	406.75
			7	406.75
			1	406.75
15/12/2025	07:30:19.104	10		406.95
			10	406.95
			10	406.95
15/12/2025	07:30:16.067	4		406.95
			4	406.95
			4	406.95
15/12/2025	07:30:07.028	61		406.60
			61	406.60
			59	406.60
			2	406.60
15/12/2025	07:30:03.809	1 162		406.65
			10	406.65
			1	406.65
			1	406.65
			5	406.65
			2	406.65
			2	406.65
			1	406.65
			37	406.65
			200	406.65
			2	406.65
			15	406.65
			1	406.65
			24	406.65
			6	406.65
			10	406.65
			5	406.65
			7	406.65
			227	406.65
			1	406.65
			5	406.65
			2	406.65
			9	406.65
			3	406.65
			11	406.65
			30	406.65
			1	406.65
			1	406.65
			12	406.65
			7	406.65
			1	406.65
			2	406.65
			40	406.65
			17	406.65
			7	406.65
			12	406.65
			12	406.65
			5	406.65
			147	406.65
			1	406.65
			10	406.65
			4	406.65
			4	406.65
			25	406.65
			3	406.65
			8	406.65
			3	406.65
			50	406.65
			10	406.65
			1	406.65
			3	406.65
			2	406.65
			4	406.65
			2	406.65
			10	406.65
			704	406.65
			3	406.65
			3	406.65
			10	406.65
			1	406.65
			10	406.65
			13	406.65
			2	406.65
			51	406.65
			41	406.65
			3	406.65
			2	406.65
			8	406.65
			2	406.65
			11	406.65
			4	406.65
			1	406.65
			15	406.65
			5	406.65
			8	406.65
			4	406.65
			3	406.65
			5	406.65
			10	406.65
			1	406.65
			24	406.65
			3	406.65
			8	406.65
			2	406.65
			7	406.65
			5	406.65
			3	406.65
			1	406.65
			2	406.65
			5	406.65
			2	406.65
			50	406.65
			10	406.65
			2	406.65
			1	406.65
			3	406.65
			10	406.65
			2	406.65
			10	406.65
			15	406.65
			6	406.65
			6	406.65
			55	406.65
			122	406.65
			1	406.65
			6	406.65
			6	406.65
			5	406.65
			2	406.65
			5	406.65
			4	406.65

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: 1 576.50
Ask: 1 577.50
Volume: 21 347
-2.56%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 10:12:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice