Tradegate Exchange

Microsoft Corp.

536

487

437.05

Date	Time	Volume	Order Volume	Price
17/07/2025	15:08:33.906	15		437.05
			15	437.05
			15	437.05
17/07/2025	15:07:05.111	3		437.15
			3	437.15
			3	437.15
17/07/2025	15:05:50.996	1		437.40
			1	437.40
			1	437.40
17/07/2025	15:05:00.569	7		437.25
			7	437.25
			7	437.25
17/07/2025	15:04:32.768	2		437.45
			2	437.45
			2	437.45
17/07/2025	15:00:35.680	6		437.45
			6	437.45
			6	437.45
17/07/2025	14:59:52.506	15		437.30
			15	437.30
			15	437.30
17/07/2025	14:59:32.417	20		437.20
			20	437.20
			20	437.20
17/07/2025	14:59:14.014	1		437.25
			1	437.25
			1	437.25
17/07/2025	14:57:38.767	2		437.10
			2	437.10
			2	437.10
17/07/2025	14:56:42.527	5		436.90
			5	436.90
			5	436.90
17/07/2025	14:53:59.366	2		437.25
			2	437.25
			2	437.25
17/07/2025	14:53:38.040	1		436.85
			1	436.85
			1	436.85
17/07/2025	14:51:56.582	12		437.00
			12	437.00
			12	437.00
17/07/2025	14:50:33.547	35		436.90
			35	436.90
			35	436.90
17/07/2025	14:49:54.734	11		436.95
			11	436.95
			11	436.95
17/07/2025	14:49:25.061	2		436.95
			2	436.95
			2	436.95
17/07/2025	14:48:38.017	6		437.00
			6	437.00
			6	437.00
17/07/2025	14:47:41.382	11		437.10
			11	437.10
			11	437.10
17/07/2025	14:45:22.897	10		437.10
			10	437.10
			10	437.10
17/07/2025	14:44:33.883	10		437.25
			10	437.25
			10	437.25
17/07/2025	14:44:21.290	3		437.30
			3	437.30
			3	437.30
17/07/2025	14:43:49.978	6		437.15
			6	437.15
			6	437.15
17/07/2025	14:42:23.844	3		436.95
			3	436.95
			3	436.95
17/07/2025	14:41:13.006	40		436.95
			40	436.95
			40	436.95
17/07/2025	14:41:07.442	1		437.00
			1	437.00
			1	437.00
17/07/2025	14:40:01.340	5		436.80
			5	436.80
			5	436.80
17/07/2025	14:39:22.981	11		437.00
			11	437.00
			11	437.00
17/07/2025	14:38:17.617	1		437.05
			1	437.05
			1	437.05
17/07/2025	14:37:52.739	3		437.05
			3	437.05
			3	437.05
17/07/2025	14:37:06.257	45		436.85
			45	436.85
			45	436.85
17/07/2025	14:37:02.189	300		436.80
			300	436.80
			300	436.80
17/07/2025	14:35:23.456	20		436.90
			20	436.90
			20	436.90
17/07/2025	14:35:23.370	1		436.90
			1	436.90
			1	436.90
17/07/2025	14:35:23.309	53		436.90
			52	436.90
			53	436.90
			1	436.90
17/07/2025	14:35:23.255	2		436.90
			2	436.90
			2	436.90
17/07/2025	14:35:23.042	4		436.90
			4	436.90
			4	436.90
17/07/2025	14:35:21.393	10		436.90
			10	436.90
			10	436.90
17/07/2025	14:35:06.243	1		436.95
			1	436.95
			1	436.95
17/07/2025	14:35:06.114	10		436.95
			10	436.95
			2	436.95
			3	436.95
			5	436.95
17/07/2025	14:35:06.026	7		436.95
			7	436.95
			7	436.95
17/07/2025	14:35:05.922	52		436.95
			52	436.95
			52	436.95
17/07/2025	14:35:05.873	12		436.95
			12	436.95
			12	436.95
17/07/2025	14:34:57.688	6		436.95
			6	436.95
			6	436.95
17/07/2025	14:30:41.305	51		437.00
			3	437.00
			3	437.00
			5	437.00
			51	437.00
			40	437.00
17/07/2025	14:30:25.271	2		436.95
			2	436.95
			2	436.95
17/07/2025	14:30:16.029	115		436.95
			5	436.95
			110	436.95
			115	436.95
17/07/2025	14:30:10.117	28		436.60
			28	436.60
			28	436.60
17/07/2025	14:29:43.316	35		436.70
			35	436.70
			35	436.70
17/07/2025	14:28:48.596	12		436.70
			12	436.70
			12	436.70
17/07/2025	14:28:38.187	6		436.75
			6	436.75
			6	436.75
17/07/2025	14:27:33.605	2		436.75
			2	436.75
			2	436.75
17/07/2025	14:26:14.759	9		436.65
			9	436.65
			9	436.65
17/07/2025	14:25:42.003	2		436.30
			2	436.30
			2	436.30
17/07/2025	14:25:22.633	7		436.30
			7	436.30
			7	436.30
17/07/2025	14:23:42.080	5		436.15
			5	436.15
			5	436.15
17/07/2025	14:23:36.639	4		436.15
			4	436.15
			4	436.15
17/07/2025	14:23:24.181	2		436.40
			2	436.40
			2	436.40
17/07/2025	14:22:00.962	7		436.45
			7	436.45
			7	436.45
17/07/2025	14:21:57.536	4		436.20
			4	436.20
			4	436.20
17/07/2025	14:21:54.032	10		436.45
			10	436.45
			10	436.45
17/07/2025	14:21:15.863	5		436.35
			5	436.35
			5	436.35
17/07/2025	14:20:11.941	6		436.35
			6	436.35
			6	436.35
17/07/2025	14:19:37.211	5		436.35
			5	436.35
			5	436.35
17/07/2025	14:19:04.484	50		436.55
			50	436.55
			50	436.55
17/07/2025	14:19:00.762	7		436.35
			7	436.35
			7	436.35
17/07/2025	14:18:37.884	10		436.30
			10	436.30
			10	436.30
17/07/2025	14:18:10.909	1		436.30
			1	436.30
			1	436.30
17/07/2025	14:18:05.408	19		436.25
			19	436.25
			19	436.25
17/07/2025	14:17:45.942	16		436.20
			16	436.20
			13	436.20
			3	436.20
17/07/2025	14:14:20.069	32		436.70
			32	436.70
			32	436.70
17/07/2025	14:14:06.503	4		436.70
			4	436.70
			4	436.70
17/07/2025	14:13:42.756	25		436.40
			25	436.40
			25	436.40
17/07/2025	14:13:07.122	15		436.40
			15	436.40
			15	436.40
17/07/2025	14:12:56.204	2		436.70
			2	436.70
			2	436.70
17/07/2025	14:12:21.575	2		436.80
			2	436.80
			2	436.80
17/07/2025	14:12:11.504	5		436.60
			5	436.60
			5	436.60
17/07/2025	14:10:51.273	3		436.60
			3	436.60
			3	436.60
17/07/2025	14:09:06.003	70		436.70
			70	436.70
			70	436.70
17/07/2025	14:08:57.287	10		436.70
			10	436.70
			10	436.70
17/07/2025	14:08:52.141	57		436.70
			57	436.70
			57	436.70
17/07/2025	14:08:31.560	100		436.75
			100	436.75
			100	436.75
17/07/2025	14:08:07.914	5		436.75
			5	436.75
			5	436.75
17/07/2025	14:06:20.258	3		436.75
			3	436.75
			3	436.75
17/07/2025	14:05:51.795	1		436.75
			1	436.75
			1	436.75
17/07/2025	14:05:12.686	8		436.80
			8	436.80
			8	436.80
17/07/2025	14:03:16.499	75		436.85
			75	436.85
			75	436.85
17/07/2025	14:01:52.503	24		436.85
			24	436.85
			24	436.85
17/07/2025	14:01:50.441	50		436.85
			50	436.85
			50	436.85
17/07/2025	14:00:26.640	3		436.55
			3	436.55
			3	436.55
17/07/2025	13:58:59.739	20		436.70
			20	436.70
			20	436.70
17/07/2025	13:58:38.914	12		436.95
			12	436.95
			12	436.95
17/07/2025	13:56:52.643	250		436.35
			250	436.35
			250	436.35
17/07/2025	13:55:37.155	1		436.60
			1	436.60
			1	436.60
17/07/2025	13:55:11.294	1		436.35
			1	436.35
			1	436.35
17/07/2025	13:55:07.492	13		436.60
			13	436.60
			13	436.60
17/07/2025	13:53:55.264	47		436.65
			47	436.65
			47	436.65
17/07/2025	13:53:31.858	2		436.65
			2	436.65
			2	436.65
17/07/2025	13:53:20.849	2		436.40
			2	436.40
			2	436.40
17/07/2025	13:52:37.060	3		436.40
			3	436.40
			3	436.40
17/07/2025	13:51:59.644	12		436.70
			12	436.70
			12	436.70
17/07/2025	13:51:09.801	7		436.95
			7	436.95
			7	436.95
17/07/2025	13:47:44.747	1		436.70
			1	436.70
			1	436.70
17/07/2025	13:47:15.839	11		436.70
			11	436.70
			11	436.70
17/07/2025	13:43:33.204	1		436.60
			1	436.60
			1	436.60
17/07/2025	13:41:27.925	1		436.60
			1	436.60
			1	436.60
17/07/2025	13:39:41.622	1		436.75
			1	436.75
			1	436.75
17/07/2025	13:39:39.547	4		436.65
			4	436.65
			4	436.65
17/07/2025	13:37:29.632	2		436.75
			2	436.75
			2	436.75
17/07/2025	13:33:40.608	4		436.80
			4	436.80
			4	436.80
17/07/2025	13:33:23.542	1		436.80
			1	436.80
			1	436.80
17/07/2025	13:32:58.340	6		436.65
			6	436.65
			6	436.65
17/07/2025	13:31:43.859	1		436.95
			1	436.95
			1	436.95
17/07/2025	13:31:31.931	100		436.95
			100	436.95
			100	436.95
17/07/2025	13:31:14.554	6		436.65
			6	436.65
			6	436.65
17/07/2025	13:30:38.873	9		436.75
			9	436.75
			9	436.75
17/07/2025	13:30:38.393	43		436.75
			43	436.75
			43	436.75
17/07/2025	13:26:38.815	1		436.65
			1	436.65
			1	436.65
17/07/2025	13:26:10.014	2		436.45
			2	436.45
			2	436.45
17/07/2025	13:25:54.590	2		436.85
			2	436.85
			2	436.85
17/07/2025	13:24:33.937	11		436.35
			11	436.35
			11	436.35
17/07/2025	13:24:00.689	5		436.30
			5	436.30
			5	436.30
17/07/2025	13:20:31.568	6		436.05
			6	436.05
			6	436.05
17/07/2025	13:20:05.175	23		436.25
			23	436.25
			23	436.25
17/07/2025	13:19:35.098	23		436.25
			23	436.25
			23	436.25
17/07/2025	13:19:12.685	8		436.10
			8	436.10
			8	436.10
17/07/2025	13:18:02.521	3		436.00
			3	436.00
			3	436.00
17/07/2025	13:15:57.745	22		436.25
			22	436.25
			22	436.25
17/07/2025	13:15:41.564	12		436.25
			12	436.25
			12	436.25
17/07/2025	13:14:30.121	1		436.05
			1	436.05
			1	436.05
17/07/2025	13:13:08.877	3		436.05
			3	436.05
			3	436.05
17/07/2025	13:12:59.725	1		436.40
			1	436.40
			1	436.40
17/07/2025	13:08:30.951	2		436.15
			2	436.15
			2	436.15
17/07/2025	13:07:02.767	1		435.90
			1	435.90
			1	435.90
17/07/2025	13:06:28.504	18		436.05
			18	436.05
			18	436.05
17/07/2025	13:06:02.470	1		435.75
			1	435.75
			1	435.75
17/07/2025	13:05:58.368	2		435.70
			2	435.70
			2	435.70
17/07/2025	13:04:36.717	5		435.90
			5	435.90
			5	435.90
17/07/2025	13:00:23.178	4		436.00
			4	436.00
			4	436.00
17/07/2025	12:57:56.621	5		436.05
			5	436.05
			5	436.05
17/07/2025	12:57:27.672	4		436.20
			4	436.20
			4	436.20
17/07/2025	12:53:21.559	3		435.85
			3	435.85
			3	435.85
17/07/2025	12:52:57.781	10		436.10
			10	436.10
			10	436.10
17/07/2025	12:51:30.882	22		436.10
			22	436.10
			22	436.10
17/07/2025	12:50:34.751	1		436.10
			1	436.10
			1	436.10
17/07/2025	12:45:32.218	1		435.95
			1	435.95
			1	435.95
17/07/2025	12:43:30.196	5		435.95
			5	435.95
			5	435.95
17/07/2025	12:39:25.341	60		436.25
			60	436.25
			60	436.25
17/07/2025	12:38:39.706	5		436.25
			5	436.25
			5	436.25
17/07/2025	12:37:36.493	100		436.00
			100	436.00
			100	436.00
17/07/2025	12:36:23.872	2		436.35
			2	436.35
			2	436.35
17/07/2025	12:35:52.678	2		436.10
			2	436.10
			2	436.10
17/07/2025	12:34:04.450	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:33:40.844	4		436.35
			4	436.35
			4	436.35
17/07/2025	12:32:21.243	2		436.40
			2	436.40
			2	436.40
17/07/2025	12:32:01.076	10		436.40
			10	436.40
			10	436.40
17/07/2025	12:31:15.146	10		436.35
			10	436.35
			10	436.35
17/07/2025	12:29:33.584	45		436.25
			45	436.25
			45	436.25
17/07/2025	12:29:18.102	1		436.20
			1	436.20
			1	436.20
17/07/2025	12:28:48.488	3		436.40
			3	436.40
			3	436.40
17/07/2025	12:27:29.786	10		436.40
			10	436.40
			10	436.40
17/07/2025	12:26:06.439	5		436.20
			5	436.20
			5	436.20
17/07/2025	12:25:12.671	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:25:10.032	200		436.20
			200	436.20
			192	436.20
			8	436.20
17/07/2025	12:25:06.791	62		436.40
			62	436.40
			62	436.40
17/07/2025	12:24:59.248	300		436.40
			300	436.40
			300	436.40
17/07/2025	12:24:26.225	7		436.40
			7	436.40
			7	436.40
17/07/2025	12:24:01.671	20		436.45
			20	436.45
			20	436.45
17/07/2025	12:23:32.422	30		436.45
			30	436.45
			30	436.45
17/07/2025	12:20:22.678	25		436.45
			25	436.45
			25	436.45
17/07/2025	12:19:37.529	4		436.45
			4	436.45
			4	436.45
17/07/2025	12:18:22.310	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:18:10.930	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:18:08.562	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:17:22.519	3		436.40
			3	436.40
			3	436.40
17/07/2025	12:17:04.262	25		436.40
			25	436.40
			25	436.40
17/07/2025	12:17:03.181	2		436.45
			2	436.45
			2	436.45
17/07/2025	12:17:01.869	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:16:27.209	2		436.40
			2	436.40
			2	436.40
17/07/2025	12:15:08.117	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:14:47.950	21		436.35
			21	436.35
			21	436.35
17/07/2025	12:14:36.125	100		436.25
			100	436.25
			100	436.25
17/07/2025	12:13:43.355	180		436.25
			180	436.25
			180	436.25
17/07/2025	12:12:26.077	10		436.20
			10	436.20
			10	436.20
17/07/2025	12:10:53.413	285		436.35
			250	436.35
			5	436.35
			285	436.35
			30	436.35
17/07/2025	12:10:37.746	115		436.25
			115	436.25
			115	436.25
17/07/2025	12:09:31.300	10		436.25
			10	436.25
			10	436.25
17/07/2025	12:08:57.967	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:08:57.481	2		436.35
			2	436.35
			2	436.35
17/07/2025	12:07:11.317	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:06:59.444	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:05:45.188	30		436.35
			30	436.35
			30	436.35
17/07/2025	12:05:30.820	1		436.05
			1	436.05
			1	436.05
17/07/2025	12:04:21.874	5		436.10
			5	436.10
			5	436.10
17/07/2025	12:03:08.625	3		436.10
			3	436.10
			3	436.10
17/07/2025	12:02:58.561	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:02:16.281	6		436.15
			6	436.15
			6	436.15
17/07/2025	12:00:29.568	99		436.05
			99	436.05
			99	436.05
17/07/2025	12:00:08.141	300		436.05
			300	436.05
			300	436.05
17/07/2025	11:59:43.666	1		436.30
			1	436.30
			1	436.30
17/07/2025	11:58:31.855	17		436.30
			17	436.30
			17	436.30
17/07/2025	11:57:35.917	3		436.15
			3	436.15
			3	436.15
17/07/2025	11:55:38.208	3		436.40
			3	436.40
			3	436.40
17/07/2025	11:54:13.426	2		436.25
			2	436.25
			2	436.25
17/07/2025	11:53:40.789	90		436.05
			90	436.05
			90	436.05
17/07/2025	11:53:09.449	300		436.10
			300	436.10
			300	436.10
17/07/2025	11:53:03.727	1		436.20
			1	436.20
			1	436.20
17/07/2025	11:52:16.986	2		436.15
			2	436.15
			2	436.15
17/07/2025	11:50:33.528	3		436.20
			3	436.20
			3	436.20
17/07/2025	11:47:56.775	1		436.00
			1	436.00
			1	436.00
17/07/2025	11:47:25.267	1		436.15
			1	436.15
			1	436.15
17/07/2025	11:45:27.086	2		436.15
			2	436.15
			2	436.15
17/07/2025	11:45:08.514	4		436.15
			4	436.15
			4	436.15
17/07/2025	11:44:22.040	60		435.90
			60	435.90
			60	435.90
17/07/2025	11:44:06.696	5		435.90
			5	435.90
			5	435.90
17/07/2025	11:44:00.323	2		435.90
			2	435.90
			2	435.90
17/07/2025	11:41:28.412	3		436.20
			3	436.20
			3	436.20
17/07/2025	11:41:25.389	1		436.05
			1	436.05
			1	436.05
17/07/2025	11:41:07.081	10		436.20
			10	436.20
			5	436.20
			5	436.20
17/07/2025	11:40:43.058	25		436.05
			25	436.05
			25	436.05
17/07/2025	11:38:56.046	1		436.05
			1	436.05
			1	436.05
17/07/2025	11:38:17.612	1		436.25
			1	436.25
			1	436.25
17/07/2025	11:34:12.687	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:34:12.452	6		436.00
			6	436.00
			6	436.00
17/07/2025	11:33:22.946	2		435.90
			2	435.90
			2	435.90
17/07/2025	11:31:39.447	25		435.90
			25	435.90
			25	435.90
17/07/2025	11:31:13.322	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:30:22.068	25		436.20
			25	436.20
			25	436.20
17/07/2025	11:30:01.392	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:29:43.599	11		436.00
			11	436.00
			11	436.00
17/07/2025	11:29:28.588	50		435.95
			50	435.95
			50	435.95
17/07/2025	11:29:22.555	300		436.00
			300	436.00
			300	436.00
17/07/2025	11:29:17.523	5		435.95
			5	435.95
			5	435.95
17/07/2025	11:24:51.181	1		436.20
			1	436.20
			1	436.20
17/07/2025	11:24:41.171	13		435.90
			13	435.90
			13	435.90
17/07/2025	11:24:33.284	8		436.20
			8	436.20
			8	436.20
17/07/2025	11:23:53.265	1		435.80
			1	435.80
			1	435.80
17/07/2025	11:20:00.052	5		436.10
			5	436.10
			5	436.10
17/07/2025	11:19:20.362	20		436.05
			20	436.05
			20	436.05
17/07/2025	11:18:38.929	45		435.70
			45	435.70
			45	435.70
17/07/2025	11:18:00.905	1		435.70
			1	435.70
			1	435.70
17/07/2025	11:16:31.432	6		436.05
			6	436.05
			6	436.05
17/07/2025	11:16:13.518	13		435.75
			13	435.75
			13	435.75
17/07/2025	11:14:37.063	50		436.10
			50	436.10
			50	436.10
17/07/2025	11:14:25.289	5		435.80
			5	435.80
			5	435.80
17/07/2025	11:13:29.885	25		436.00
			25	436.00
			25	436.00
17/07/2025	11:13:08.368	6		436.00
			6	436.00
			6	436.00
17/07/2025	11:11:52.427	17		435.55
			17	435.55
			17	435.55
17/07/2025	11:11:43.847	5		435.85
			5	435.85
			5	435.85
17/07/2025	11:11:42.954	1		435.55
			1	435.55
			1	435.55
17/07/2025	11:10:11.704	10		435.55
			10	435.55
			10	435.55
17/07/2025	11:08:20.402	105		435.85
			100	435.85
			5	435.85
			105	435.85
17/07/2025	11:08:04.367	300		435.60
			300	435.60
			300	435.60
17/07/2025	11:07:53.960	4		435.30
			4	435.30
			4	435.30
17/07/2025	11:07:41.187	300		435.50
			300	435.50
			300	435.50
17/07/2025	11:06:13.721	300		435.55
			300	435.55
			300	435.55
17/07/2025	11:06:05.624	300		435.65
			300	435.65
			300	435.65
17/07/2025	11:05:35.783	1		435.90
			1	435.90
			1	435.90
17/07/2025	11:03:43.933	3		435.85
			3	435.85
			3	435.85
17/07/2025	11:03:14.662	3		435.35
			3	435.35
			3	435.35
17/07/2025	11:00:56.010	3		435.65
			3	435.65
			3	435.65
17/07/2025	10:59:29.551	2		435.50
			2	435.50
			2	435.50
17/07/2025	10:56:58.006	15		435.30
			15	435.30
			15	435.30
17/07/2025	10:56:53.604	1		435.75
			1	435.75
			1	435.75
17/07/2025	10:53:44.233	23		435.60
			23	435.60
			23	435.60
17/07/2025	10:52:55.139	60		435.50
			50	435.50
			10	435.50
			60	435.50
17/07/2025	10:51:48.138	6		435.55
			6	435.55
			6	435.55
17/07/2025	10:51:01.917	6		435.55
			6	435.55
			6	435.55
17/07/2025	10:50:46.240	11		435.80
			11	435.80
			11	435.80
17/07/2025	10:49:51.619	22		435.80
			22	435.80
			9	435.80
			13	435.80
17/07/2025	10:46:33.378	25		435.70
			25	435.70
			25	435.70
17/07/2025	10:45:21.498	4		435.70
			4	435.70
			4	435.70
17/07/2025	10:44:05.763	12		435.70
			12	435.70
			12	435.70
17/07/2025	10:42:59.615	6		435.65
			6	435.65
			6	435.65
17/07/2025	10:41:46.307	2		435.75
			2	435.75
			2	435.75
17/07/2025	10:41:44.901	20		435.95
			20	435.95
			20	435.95
17/07/2025	10:40:00.636	10		435.55
			10	435.55
			10	435.55
17/07/2025	10:39:34.229	1		435.85
			1	435.85
			1	435.85
17/07/2025	10:39:05.175	2		435.85
			2	435.85
			2	435.85
17/07/2025	10:38:44.124	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:34:51.482	50		435.70
			50	435.70
			50	435.70
17/07/2025	10:34:22.650	13		435.55
			13	435.55
			13	435.55
17/07/2025	10:31:34.906	1		435.80
			1	435.80
			1	435.80
17/07/2025	10:31:05.419	1		435.80
			1	435.80
			1	435.80
17/07/2025	10:30:50.525	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:30:06.449	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:29:28.701	1		435.65
			1	435.65
			1	435.65
17/07/2025	10:29:00.414	1		435.65
			1	435.65
			1	435.65
17/07/2025	10:28:37.586	45		435.75
			45	435.75
			45	435.75
17/07/2025	10:28:28.904	7		435.95
			7	435.95
			7	435.95
17/07/2025	10:27:40.793	3		436.00
			3	436.00
			3	436.00
17/07/2025	10:27:28.843	8		435.75
			8	435.75
			8	435.75
17/07/2025	10:26:13.040	2		435.75
			2	435.75
			2	435.75
17/07/2025	10:24:23.650	5		436.00
			5	436.00
			5	436.00
17/07/2025	10:23:29.041	25		436.00
			25	436.00
			25	436.00
17/07/2025	10:23:04.522	20		435.85
			20	435.85
			20	435.85
17/07/2025	10:22:05.776	25		435.70
			25	435.70
			25	435.70
17/07/2025	10:19:19.160	300		435.80
			300	435.80
			300	435.80
17/07/2025	10:18:35.428	300		436.00
			300	436.00
			300	436.00
17/07/2025	10:18:34.771	60		436.00
			60	436.00
			60	436.00
17/07/2025	10:18:32.454	3		435.75
			3	435.75
			3	435.75
17/07/2025	10:17:08.126	20		436.00
			20	436.00
			20	436.00
17/07/2025	10:17:02.853	50		436.15
			50	436.15
			50	436.15
17/07/2025	10:16:57.953	1		436.15
			1	436.15
			1	436.15
17/07/2025	10:16:03.642	2		436.00
			2	436.00
			2	436.00
17/07/2025	10:15:48.025	8		435.85
			8	435.85
			8	435.85
17/07/2025	10:15:20.843	50		436.00
			50	436.00
			50	436.00
17/07/2025	10:14:43.987	5		435.85
			5	435.85
			5	435.85
17/07/2025	10:14:40.514	3		435.85
			3	435.85
			3	435.85
17/07/2025	10:14:40.402	5		436.00
			5	436.00
			5	436.00
17/07/2025	10:14:35.047	50		436.10
			50	436.10
			50	436.10
17/07/2025	10:13:33.475	10		436.30
			10	436.30
			10	436.30
17/07/2025	10:12:45.763	300		436.25
			300	436.25
			300	436.25
17/07/2025	10:12:31.283	300		436.40
			300	436.40
			300	436.40
17/07/2025	10:12:30.656	3		436.40
			3	436.40
			3	436.40
17/07/2025	10:12:08.701	300		436.40
			300	436.40
			300	436.40
17/07/2025	10:11:51.294	2		436.60
			2	436.60
			2	436.60
17/07/2025	10:09:58.668	3		436.45
			3	436.45
			3	436.45
17/07/2025	10:09:20.048	5		436.50
			5	436.50
			5	436.50
17/07/2025	10:07:29.943	225		436.50
			225	436.50
			225	436.50
17/07/2025	10:06:56.927	25		436.45
			25	436.45
			25	436.45
17/07/2025	10:06:19.758	10		436.65
			10	436.65
			10	436.65
17/07/2025	10:04:16.373	1		436.80
			1	436.80
			1	436.80
17/07/2025	10:04:12.034	3		436.60
			3	436.60
			3	436.60
17/07/2025	10:04:06.800	5		436.65
			5	436.65
			5	436.65
17/07/2025	10:00:38.971	5		436.80
			5	436.80
			5	436.80
17/07/2025	09:59:24.387	25		437.10
			25	437.10
			25	437.10
17/07/2025	09:58:22.783	84		437.00
			84	437.00
			84	437.00
17/07/2025	09:58:22.358	56		437.00
			50	437.00
			5	437.00
			56	437.00
			1	437.00

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

DroneShield Limited Bid: 1.90 / Ask: 1.91
Volume: 13 874 503
-8.49%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 15:09:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice