Tradegate Exchange

Microsoft Corp.

1287

1121

405.55

Date	Time	Volume	Order Volume	Price
14/05/2025	21:56:12.830	1		405.55
			1	405.55
			1	405.55
14/05/2025	21:55:42.371	22		405.60
			22	405.60
			22	405.60
14/05/2025	21:55:37.982	125		405.60
			125	405.60
			125	405.60
14/05/2025	21:55:08.614	20		405.90
			20	405.90
			20	405.90
14/05/2025	21:55:08.544	2		405.90
			2	405.90
			2	405.90
14/05/2025	21:55:00.874	15		405.60
			2	405.60
			13	405.60
			15	405.60
14/05/2025	21:54:36.891	5		405.55
			5	405.55
			5	405.55
14/05/2025	21:54:28.171	1		405.50
			1	405.50
			1	405.50
14/05/2025	21:54:11.057	40		405.50
			40	405.50
			40	405.50
14/05/2025	21:53:54.516	5		405.50
			2	405.50
			5	405.50
			3	405.50
14/05/2025	21:53:45.635	5		405.45
			5	405.45
			5	405.45
14/05/2025	21:53:31.605	100		405.40
			100	405.40
			100	405.40
14/05/2025	21:52:12.690	29		405.25
			29	405.25
			29	405.25
14/05/2025	21:51:13.825	100		405.25
			100	405.25
			100	405.25
14/05/2025	21:50:42.388	1		404.95
			1	404.95
			1	404.95
14/05/2025	21:50:20.890	120		405.20
			120	405.20
			65	405.20
			15	405.20
			40	405.20
14/05/2025	21:50:09.971	20		405.05
			20	405.05
			20	405.05
14/05/2025	21:50:09.872	427		405.00
			120	405.00
			5	405.00
			200	405.00
			17	405.00
			35	405.00
			427	405.00
			40	405.00
			10	405.00
14/05/2025	21:50:09.766	10		404.90
			10	404.90
			10	404.90
14/05/2025	21:50:00.432	48		404.65
			48	404.65
			48	404.65
14/05/2025	21:48:34.142	350		404.25
			350	404.25
			350	404.25
14/05/2025	21:47:39.542	5		404.20
			5	404.20
			4	404.20
			1	404.20
14/05/2025	21:46:50.541	500		404.25
			500	404.25
			500	404.25
14/05/2025	21:45:55.593	500		404.25
			500	404.25
			500	404.25
14/05/2025	21:45:48.227	25		404.45
			25	404.45
			25	404.45
14/05/2025	21:45:18.863	14		404.25
			14	404.25
			14	404.25
14/05/2025	21:44:59.614	35		404.45
			35	404.45
			35	404.45
14/05/2025	21:44:25.916	5		404.20
			5	404.20
			5	404.20
14/05/2025	21:43:18.191	50		404.05
			50	404.05
			50	404.05
14/05/2025	21:42:03.611	10		404.30
			10	404.30
			10	404.30
14/05/2025	21:38:30.990	15		404.15
			15	404.15
			15	404.15
14/05/2025	21:38:02.917	1		404.25
			1	404.25
			1	404.25
14/05/2025	21:36:59.371	18		404.25
			18	404.25
			18	404.25
14/05/2025	21:35:04.153	3		404.00
			3	404.00
			3	404.00
14/05/2025	21:35:03.068	1		403.95
			1	403.95
			1	403.95
14/05/2025	21:34:05.667	5		404.00
			5	404.00
			5	404.00
14/05/2025	21:33:58.922	175		404.05
			175	404.05
			175	404.05
14/05/2025	21:33:47.607	5		404.15
			5	404.15
			5	404.15
14/05/2025	21:33:47.441	15		404.20
			15	404.20
			15	404.20
14/05/2025	21:32:27.859	64		404.05
			64	404.05
			64	404.05
14/05/2025	21:32:13.486	78		404.05
			78	404.05
			68	404.05
			10	404.05
14/05/2025	21:31:49.303	50		404.05
			50	404.05
			50	404.05
14/05/2025	21:30:23.817	13		403.90
			13	403.90
			13	403.90
14/05/2025	21:29:08.468	6		403.80
			6	403.80
			6	403.80
14/05/2025	21:28:57.712	45		403.75
			45	403.75
			45	403.75
14/05/2025	21:28:18.988	20		403.55
			20	403.55
			20	403.55
14/05/2025	21:26:42.989	3		403.80
			3	403.80
			3	403.80
14/05/2025	21:26:09.529	12		403.80
			12	403.80
			12	403.80
14/05/2025	21:24:52.792	3		403.80
			3	403.80
			3	403.80
14/05/2025	21:24:52.605	3		403.65
			3	403.65
			3	403.65
14/05/2025	21:24:27.988	3		403.70
			3	403.70
			3	403.70
14/05/2025	21:24:16.611	10		404.00
			2	404.00
			8	404.00
			2	404.00
			8	404.00
14/05/2025	21:22:29.581	500		404.00
			500	404.00
			500	404.00
14/05/2025	21:22:07.906	40		404.00
			40	404.00
			40	404.00
14/05/2025	21:21:16.356	500		404.00
			500	404.00
			500	404.00
14/05/2025	21:19:35.136	500		404.00
			500	404.00
			500	404.00
14/05/2025	21:18:04.298	3		404.15
			3	404.15
			3	404.15
14/05/2025	21:17:06.279	12		404.20
			12	404.20
			12	404.20
14/05/2025	21:16:02.097	6		404.10
			6	404.10
			6	404.10
14/05/2025	21:15:52.569	5		404.10
			5	404.10
			5	404.10
14/05/2025	21:15:02.256	9		404.10
			9	404.10
			9	404.10
14/05/2025	21:13:59.967	1		404.25
			1	404.25
			1	404.25
14/05/2025	21:13:49.432	25		404.30
			25	404.30
			25	404.30
14/05/2025	21:10:55.097	14		404.10
			14	404.10
			14	404.10
14/05/2025	21:08:42.179	13		404.05
			13	404.05
			13	404.05
14/05/2025	21:07:49.753	1		404.15
			1	404.15
			1	404.15
14/05/2025	21:05:05.610	6		404.05
			6	404.05
			6	404.05
14/05/2025	21:03:19.139	10		404.10
			10	404.10
			10	404.10
14/05/2025	21:01:04.865	10		404.05
			10	404.05
			10	404.05
14/05/2025	21:00:12.029	7		404.10
			7	404.10
			7	404.10
14/05/2025	20:59:45.111	4		404.25
			4	404.25
			4	404.25
14/05/2025	20:59:28.237	2		404.10
			2	404.10
			2	404.10
14/05/2025	20:52:58.834	7		404.35
			7	404.35
			7	404.35
14/05/2025	20:51:49.467	5		404.30
			5	404.30
			5	404.30
14/05/2025	20:49:55.531	4		404.30
			4	404.30
			4	404.30
14/05/2025	20:48:59.277	4		404.45
			4	404.45
			4	404.45
14/05/2025	20:48:46.216	2		404.25
			2	404.25
			2	404.25
14/05/2025	20:45:11.557	2		404.50
			2	404.50
			2	404.50
14/05/2025	20:43:42.713	4		404.50
			4	404.50
			4	404.50
14/05/2025	20:41:48.205	1		404.30
			1	404.30
			1	404.30
14/05/2025	20:41:37.303	10		404.25
			10	404.25
			10	404.25
14/05/2025	20:40:53.300	2		404.30
			2	404.30
			2	404.30
14/05/2025	20:38:53.594	20		404.00
			20	404.00
			20	404.00
14/05/2025	20:38:18.957	2		404.15
			2	404.15
			2	404.15
14/05/2025	20:38:01.957	10		404.35
			10	404.35
			10	404.35
14/05/2025	20:37:56.092	75		404.45
			29	404.45
			75	404.45
			46	404.45
14/05/2025	20:36:18.301	10		404.25
			10	404.25
			10	404.25
14/05/2025	20:35:34.002	9		404.35
			9	404.35
			9	404.35
14/05/2025	20:34:57.928	50		404.55
			50	404.55
			50	404.55
14/05/2025	20:34:16.182	23		404.50
			23	404.50
			23	404.50
14/05/2025	20:33:36.740	7		404.10
			7	404.10
			7	404.10
14/05/2025	20:33:27.518	10		404.00
			10	404.00
			10	404.00
14/05/2025	20:32:26.302	2		404.25
			2	404.25
			2	404.25
14/05/2025	20:32:20.861	20		404.05
			20	404.05
			20	404.05
14/05/2025	20:31:41.208	8		404.15
			8	404.15
			8	404.15
14/05/2025	20:31:22.892	10		404.00
			10	404.00
			10	404.00
14/05/2025	20:30:57.340	2		404.30
			2	404.30
			2	404.30
14/05/2025	20:30:01.722	7		404.20
			7	404.20
			7	404.20
14/05/2025	20:29:36.286	12		403.95
			12	403.95
			12	403.95
14/05/2025	20:28:43.484	11		404.05
			11	404.05
			11	404.05
14/05/2025	20:28:32.129	100		404.05
			100	404.05
			100	404.05
14/05/2025	20:27:53.530	1		403.90
			1	403.90
			1	403.90
14/05/2025	20:25:11.863	20		404.10
			20	404.10
			20	404.10
14/05/2025	20:25:04.125	1		404.00
			1	404.00
			1	404.00
14/05/2025	20:25:03.330	100		404.20
			100	404.20
			100	404.20
14/05/2025	20:24:48.553	2		403.95
			2	403.95
			2	403.95
14/05/2025	20:24:17.652	30		404.10
			30	404.10
			30	404.10
14/05/2025	20:23:11.824	1		403.95
			1	403.95
			1	403.95
14/05/2025	20:22:52.599	1		404.00
			1	404.00
			1	404.00
14/05/2025	20:22:30.089	3		403.95
			3	403.95
			3	403.95
14/05/2025	20:22:14.493	6		404.00
			6	404.00
			6	404.00
14/05/2025	20:19:09.555	1		404.05
			1	404.05
			1	404.05
14/05/2025	20:18:12.947	5		403.85
			5	403.85
			5	403.85
14/05/2025	20:18:08.988	20		403.85
			20	403.85
			20	403.85
14/05/2025	20:17:39.497	20		404.00
			20	404.00
			20	404.00
14/05/2025	20:15:50.105	3		404.20
			3	404.20
			3	404.20
14/05/2025	20:14:40.180	13		403.90
			13	403.90
			13	403.90
14/05/2025	20:13:09.936	3		403.75
			3	403.75
			3	403.75
14/05/2025	20:13:02.351	1		403.95
			1	403.95
			1	403.95
14/05/2025	20:11:36.758	1		403.90
			1	403.90
			1	403.90
14/05/2025	20:11:07.673	4		403.85
			4	403.85
			4	403.85
14/05/2025	20:10:41.940	30		403.80
			30	403.80
			30	403.80
14/05/2025	20:10:17.796	18		403.80
			18	403.80
			18	403.80
14/05/2025	20:09:37.314	6		403.90
			6	403.90
			6	403.90
14/05/2025	20:05:39.582	15		403.75
			15	403.75
			15	403.75
14/05/2025	20:05:16.611	8		403.80
			8	403.80
			8	403.80
14/05/2025	20:04:15.192	8		403.70
			8	403.70
			8	403.70
14/05/2025	20:00:40.482	15		403.50
			15	403.50
			15	403.50
14/05/2025	19:59:39.409	1		403.35
			1	403.35
			1	403.35
14/05/2025	19:56:24.543	5		403.10
			5	403.10
			5	403.10
14/05/2025	19:54:41.815	3		403.30
			3	403.30
			3	403.30
14/05/2025	19:52:58.690	6		403.50
			6	403.50
			6	403.50
14/05/2025	19:52:49.677	7		403.50
			7	403.50
			3	403.50
			4	403.50
14/05/2025	19:52:03.061	7		403.35
			7	403.35
			7	403.35
14/05/2025	19:50:27.377	4		403.25
			4	403.25
			4	403.25
14/05/2025	19:48:44.451	20		403.05
			20	403.05
			20	403.05
14/05/2025	19:47:11.376	5		402.85
			5	402.85
			5	402.85
14/05/2025	19:42:05.159	10		402.95
			10	402.95
			10	402.95
14/05/2025	19:39:02.595	1		402.80
			1	402.80
			1	402.80
14/05/2025	19:37:33.452	179		402.80
			179	402.80
			179	402.80
14/05/2025	19:36:01.622	25		402.65
			25	402.65
			25	402.65
14/05/2025	19:33:27.268	10		402.50
			10	402.50
			10	402.50
14/05/2025	19:33:26.315	5		402.50
			5	402.50
			5	402.50
14/05/2025	19:31:54.394	1		402.95
			1	402.95
			1	402.95
14/05/2025	19:29:34.650	1		402.55
			1	402.55
			1	402.55
14/05/2025	19:28:38.248	2		402.50
			2	402.50
			2	402.50
14/05/2025	19:28:32.420	10		402.50
			10	402.50
			10	402.50
14/05/2025	19:28:30.364	7		402.50
			7	402.50
			7	402.50
14/05/2025	19:28:13.566	13		402.50
			13	402.50
			13	402.50
14/05/2025	19:25:04.419	5		402.25
			5	402.25
			5	402.25
14/05/2025	19:23:23.425	3		402.10
			3	402.10
			3	402.10
14/05/2025	19:23:14.858	2		402.25
			2	402.25
			2	402.25
14/05/2025	19:23:05.184	13		402.05
			13	402.05
			13	402.05
14/05/2025	19:21:17.721	20		402.40
			20	402.40
			20	402.40
14/05/2025	19:21:03.343	18		402.45
			18	402.45
			18	402.45
14/05/2025	19:20:41.050	13		402.45
			13	402.45
			13	402.45
14/05/2025	19:17:31.597	3		402.40
			3	402.40
			1	402.40
			2	402.40
14/05/2025	19:16:39.062	54		402.60
			54	402.60
			54	402.60
14/05/2025	19:16:25.794	2		402.75
			2	402.75
			2	402.75
14/05/2025	19:14:16.615	2		402.85
			2	402.85
			2	402.85
14/05/2025	19:14:14.931	3		402.80
			3	402.80
			3	402.80
14/05/2025	19:13:49.713	24		402.95
			24	402.95
			24	402.95
14/05/2025	19:12:03.130	50		402.95
			50	402.95
			50	402.95
14/05/2025	19:11:41.422	3		403.25
			3	403.25
			3	403.25
14/05/2025	19:10:32.542	3		403.10
			3	403.10
			3	403.10
14/05/2025	19:08:29.268	1		403.05
			1	403.05
			1	403.05
14/05/2025	19:07:52.097	2		403.25
			2	403.25
			2	403.25
14/05/2025	19:07:00.186	12		402.95
			12	402.95
			12	402.95
14/05/2025	19:05:35.466	10		402.95
			10	402.95
			10	402.95
14/05/2025	19:04:57.809	9		402.85
			9	402.85
			9	402.85
14/05/2025	19:04:01.124	1		403.00
			1	403.00
			1	403.00
14/05/2025	19:00:34.421	1		403.50
			1	403.50
			1	403.50
14/05/2025	19:00:29.912	5		403.20
			5	403.20
			5	403.20
14/05/2025	18:59:59.439	27		403.35
			27	403.35
			27	403.35
14/05/2025	18:54:51.055	1		403.30
			1	403.30
			1	403.30
14/05/2025	18:52:14.275	1		403.55
			1	403.55
			1	403.55
14/05/2025	18:51:46.068	3		403.60
			3	403.60
			3	403.60
14/05/2025	18:49:03.165	1		403.65
			1	403.65
			1	403.65
14/05/2025	18:47:23.348	1		404.05
			1	404.05
			1	404.05
14/05/2025	18:46:53.355	500		404.10
			500	404.10
			500	404.10
14/05/2025	18:45:47.918	1		403.80
			1	403.80
			1	403.80
14/05/2025	18:45:40.642	13		403.85
			13	403.85
			13	403.85
14/05/2025	18:44:04.133	10		404.05
			10	404.05
			10	404.05
14/05/2025	18:42:26.095	2		404.25
			2	404.25
			2	404.25
14/05/2025	18:41:49.216	6		403.95
			6	403.95
			6	403.95
14/05/2025	18:41:25.590	4		403.55
			4	403.55
			4	403.55
14/05/2025	18:39:20.448	5		403.10
			5	403.10
			5	403.10
14/05/2025	18:39:11.914	100		403.05
			100	403.05
			100	403.05
14/05/2025	18:37:44.062	2		403.30
			2	403.30
			2	403.30
14/05/2025	18:36:49.870	132		403.25
			132	403.25
			132	403.25
14/05/2025	18:34:04.263	30		403.85
			30	403.85
			30	403.85
14/05/2025	18:32:20.074	10		403.70
			10	403.70
			10	403.70
14/05/2025	18:32:19.805	5		403.65
			5	403.65
			5	403.65
14/05/2025	18:32:15.408	500		403.75
			500	403.75
			500	403.75
14/05/2025	18:32:05.061	500		403.75
			500	403.75
			500	403.75
14/05/2025	18:32:04.882	500		403.75
			10	403.75
			500	403.75
			490	403.75
14/05/2025	18:31:16.764	500		403.75
			500	403.75
			500	403.75
14/05/2025	18:30:07.474	123		403.70
			123	403.70
			123	403.70
14/05/2025	18:28:16.865	2		403.55
			2	403.55
			2	403.55
14/05/2025	18:28:11.692	1		403.65
			1	403.65
			1	403.65
14/05/2025	18:28:03.130	12		403.75
			12	403.75
			12	403.75
14/05/2025	18:27:54.766	1		403.60
			1	403.60
			1	403.60
14/05/2025	18:27:08.203	50		403.45
			50	403.45
			50	403.45
14/05/2025	18:26:30.642	6		403.65
			6	403.65
			6	403.65
14/05/2025	18:24:50.619	50		403.30
			50	403.30
			50	403.30
14/05/2025	18:24:29.398	1		403.50
			1	403.50
			1	403.50
14/05/2025	18:23:55.446	13		403.20
			13	403.20
			13	403.20
14/05/2025	18:20:05.824	6		403.50
			6	403.50
			6	403.50
14/05/2025	18:17:57.046	11		403.60
			11	403.60
			11	403.60
14/05/2025	18:17:56.979	3		403.60
			3	403.60
			3	403.60
14/05/2025	18:17:25.549	1		403.85
			1	403.85
			1	403.85
14/05/2025	18:17:18.073	1		403.80
			1	403.80
			1	403.80
14/05/2025	18:16:24.136	80		403.80
			80	403.80
			80	403.80
14/05/2025	18:16:05.877	8		403.70
			8	403.70
			8	403.70
14/05/2025	18:16:02.960	7		403.65
			7	403.65
			7	403.65
14/05/2025	18:14:53.601	110		403.40
			110	403.40
			110	403.40
14/05/2025	18:13:27.121	500		403.40
			500	403.40
			500	403.40
14/05/2025	18:12:05.731	10		403.80
			10	403.80
			10	403.80
14/05/2025	18:11:40.072	6		403.75
			6	403.75
			6	403.75
14/05/2025	18:10:57.664	1		403.60
			1	403.60
			1	403.60
14/05/2025	18:08:14.936	125		403.65
			125	403.65
			125	403.65
14/05/2025	18:07:49.370	5		403.80
			5	403.80
			5	403.80
14/05/2025	18:05:32.267	10		403.75
			10	403.75
			10	403.75
14/05/2025	18:04:28.931	97		404.00
			97	404.00
			97	404.00
14/05/2025	18:04:05.033	40		404.15
			40	404.15
			40	404.15
14/05/2025	18:02:26.490	1		404.10
			1	404.10
			1	404.10
14/05/2025	18:02:20.566	20		404.00
			20	404.00
			20	404.00
14/05/2025	18:00:48.433	1		404.05
			1	404.05
			1	404.05
14/05/2025	17:59:40.426	1		404.25
			1	404.25
			1	404.25
14/05/2025	17:59:24.853	20		404.00
			20	404.00
			20	404.00
14/05/2025	17:57:24.968	5		404.00
			5	404.00
			5	404.00
14/05/2025	17:57:23.143	9		403.95
			9	403.95
			9	403.95
14/05/2025	17:56:36.970	2		404.00
			2	404.00
			2	404.00
14/05/2025	17:55:24.883	7		404.00
			7	404.00
			7	404.00
14/05/2025	17:55:12.711	3		403.95
			3	403.95
			3	403.95
14/05/2025	17:51:40.100	25		404.45
			25	404.45
			25	404.45
14/05/2025	17:51:21.111	4		404.50
			4	404.50
			4	404.50
14/05/2025	17:50:42.953	44		404.25
			44	404.25
			44	404.25
14/05/2025	17:50:28.723	12		404.25
			12	404.25
			12	404.25
14/05/2025	17:49:22.142	3		404.50
			3	404.50
			3	404.50
14/05/2025	17:48:44.229	250		404.60
			250	404.60
			250	404.60
14/05/2025	17:48:17.865	25		404.55
			25	404.55
			25	404.55
14/05/2025	17:48:08.416	2		404.40
			2	404.40
			2	404.40
14/05/2025	17:47:20.816	15		404.30
			15	404.30
			15	404.30
14/05/2025	17:46:21.224	100		404.30
			100	404.30
			100	404.30
14/05/2025	17:44:52.620	10		404.30
			10	404.30
			10	404.30
14/05/2025	17:42:49.586	1		404.60
			1	404.60
			1	404.60
14/05/2025	17:42:48.320	50		404.35
			50	404.35
			50	404.35
14/05/2025	17:42:34.410	290		404.35
			290	404.35
			290	404.35
14/05/2025	17:42:07.325	1		404.75
			1	404.75
			1	404.75
14/05/2025	17:41:18.219	1		404.45
			1	404.45
			1	404.45
14/05/2025	17:40:55.185	1		404.45
			1	404.45
			1	404.45
14/05/2025	17:40:38.752	10		404.45
			10	404.45
			10	404.45
14/05/2025	17:39:33.584	3		404.40
			3	404.40
			3	404.40
14/05/2025	17:39:22.990	7		404.60
			7	404.60
			7	404.60
14/05/2025	17:39:03.888	10		404.85
			10	404.85
			10	404.85
14/05/2025	17:37:50.366	20		404.65
			20	404.65
			20	404.65
14/05/2025	17:37:19.063	150		404.45
			150	404.45
			150	404.45
14/05/2025	17:36:21.028	5		404.60
			5	404.60
			5	404.60
14/05/2025	17:36:01.962	1		404.80
			1	404.80
			1	404.80
14/05/2025	17:35:52.387	20		404.55
			20	404.55
			20	404.55
14/05/2025	17:35:37.812	3		404.40
			3	404.40
			3	404.40
14/05/2025	17:35:30.437	2		404.65
			2	404.65
			2	404.65
14/05/2025	17:35:22.011	1		404.70
			1	404.70
			1	404.70
14/05/2025	17:34:11.456	150		404.20
			150	404.20
			150	404.20
14/05/2025	17:34:06.354	4		404.10
			4	404.10
			4	404.10
14/05/2025	17:30:22.557	81		403.90
			81	403.90
			81	403.90
14/05/2025	17:30:00.817	40		403.85
			40	403.85
			40	403.85
14/05/2025	17:28:43.690	10		404.10
			10	404.10
			10	404.10
14/05/2025	17:28:32.455	40		404.05
			40	404.05
			40	404.05
14/05/2025	17:26:17.107	250		404.25
			250	404.25
			250	404.25
14/05/2025	17:25:32.837	13		404.30
			13	404.30
			13	404.30
14/05/2025	17:25:09.649	8		404.10
			8	404.10
			8	404.10
14/05/2025	17:25:00.596	7		404.15
			7	404.15
			7	404.15
14/05/2025	17:22:22.928	10		404.10
			10	404.10
			10	404.10
14/05/2025	17:22:06.692	14		404.05
			14	404.05
			14	404.05
14/05/2025	17:20:42.663	6		404.05
			6	404.05
			6	404.05
14/05/2025	17:20:02.413	2		404.10
			2	404.10
			2	404.10
14/05/2025	17:19:21.556	10		404.00
			10	404.00
			10	404.00
14/05/2025	17:19:20.810	30		404.15
			30	404.15
			30	404.15
14/05/2025	17:17:41.797	10		404.25
			10	404.25
			10	404.25
14/05/2025	17:17:11.918	5		404.25
			5	404.25
			5	404.25
14/05/2025	17:16:14.328	4		404.30
			4	404.30
			4	404.30
14/05/2025	17:15:03.324	7		403.75
			7	403.75
			7	403.75
14/05/2025	17:14:11.471	1		403.70
			1	403.70
			1	403.70
14/05/2025	17:13:42.685	4		403.50
			4	403.50
			4	403.50
14/05/2025	17:13:18.435	2		403.70
			2	403.70
			2	403.70
14/05/2025	17:13:09.135	8		403.50
			8	403.50
			8	403.50
14/05/2025	17:12:35.898	2		403.70
			2	403.70
			2	403.70
14/05/2025	17:12:22.768	3		403.60
			3	403.60
			3	403.60
14/05/2025	17:12:19.974	7		403.55
			7	403.55
			7	403.55
14/05/2025	17:12:05.231	154		403.25
			154	403.25
			154	403.25
14/05/2025	17:11:42.047	20		403.40
			20	403.40
			20	403.40
14/05/2025	17:11:32.561	1		403.20
			1	403.20
			1	403.20
14/05/2025	17:11:08.399	6		403.50
			6	403.50
			6	403.50
14/05/2025	17:11:07.997	4		403.50
			4	403.50
			4	403.50
14/05/2025	17:11:00.245	1		403.65
			1	403.65
			1	403.65
14/05/2025	17:10:49.145	2		403.85
			2	403.85
			2	403.85
14/05/2025	17:10:36.884	7		403.75
			7	403.75
			7	403.75
14/05/2025	17:10:09.735	5		403.60
			5	403.60
			5	403.60
14/05/2025	17:10:01.453	10		403.55
			10	403.55
			10	403.55
14/05/2025	17:09:47.373	35		403.75
			35	403.75
			35	403.75
14/05/2025	17:08:59.742	15		403.40
			15	403.40
			15	403.40
14/05/2025	17:08:50.504	8		403.25
			8	403.25
			8	403.25
14/05/2025	17:08:05.059	5		403.30
			5	403.30
			5	403.30
14/05/2025	17:06:26.625	10		403.05
			10	403.05
			10	403.05
14/05/2025	17:06:06.225	1		403.35
			1	403.35
			1	403.35
14/05/2025	17:05:15.038	4		403.20
			4	403.20
			4	403.20
14/05/2025	17:04:40.438	7		403.20
			7	403.20
			7	403.20
14/05/2025	17:04:40.338	25		403.25
			25	403.25
			25	403.25
14/05/2025	17:03:25.578	13		403.40
			13	403.40
			13	403.40
14/05/2025	17:02:36.770	12		403.40
			12	403.40
			12	403.40
14/05/2025	17:02:36.663	10		403.50
			10	403.50
			10	403.50
14/05/2025	17:02:07.796	8		403.45
			3	403.45
			5	403.45
			8	403.45
14/05/2025	17:01:38.719	15		403.55
			15	403.55
			15	403.55
14/05/2025	17:00:01.571	1		403.95
			1	403.95
			1	403.95
14/05/2025	16:59:21.817	30		403.80
			30	403.80
			30	403.80
14/05/2025	16:58:49.763	60		403.85
			60	403.85
			60	403.85
14/05/2025	16:57:20.405	10		404.10
			10	404.10
			10	404.10
14/05/2025	16:56:33.129	1		404.15
			1	404.15
			1	404.15
14/05/2025	16:55:48.854	1		404.10
			1	404.10
			1	404.10
14/05/2025	16:55:37.986	4		404.00
			4	404.00
			4	404.00
14/05/2025	16:55:05.173	1		404.25
			1	404.25
			1	404.25
14/05/2025	16:54:20.687	1		404.40
			1	404.40
			1	404.40
14/05/2025	16:54:20.391	1		404.20
			1	404.20
			1	404.20
14/05/2025	16:54:00.102	8		404.30
			8	404.30
			8	404.30
14/05/2025	16:53:11.511	8		404.00
			8	404.00
			8	404.00

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

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice