Tradegate Exchange

Microsoft Corp.

526

474

388.00

Date	Time	Volume	Order Volume	Price
08/05/2025	12:58:59.790	10		388.00
			10	388.00
			10	388.00
08/05/2025	12:58:35.177	70		387.70
			70	387.70
			40	387.70
			30	387.70
08/05/2025	12:58:19.135	2		387.90
			2	387.90
			2	387.90
08/05/2025	12:57:10.144	2		387.60
			2	387.60
			2	387.60
08/05/2025	12:54:37.691	3		387.65
			3	387.65
			3	387.65
08/05/2025	12:53:14.401	50		387.50
			50	387.50
			50	387.50
08/05/2025	12:52:54.737	25		387.45
			25	387.45
			25	387.45
08/05/2025	12:51:18.142	25		387.45
			25	387.45
			25	387.45
08/05/2025	12:51:17.358	5		387.45
			5	387.45
			5	387.45
08/05/2025	12:50:54.780	1		387.45
			1	387.45
			1	387.45
08/05/2025	12:50:41.464	1		387.45
			1	387.45
			1	387.45
08/05/2025	12:49:35.054	40		387.45
			40	387.45
			40	387.45
08/05/2025	12:49:00.503	60		387.40
			60	387.40
			60	387.40
08/05/2025	12:47:49.741	25		387.25
			25	387.25
			25	387.25
08/05/2025	12:45:58.802	20		387.35
			20	387.35
			20	387.35
08/05/2025	12:42:17.211	20		387.35
			20	387.35
			20	387.35
08/05/2025	12:42:04.950	80		387.05
			80	387.05
			80	387.05
08/05/2025	12:39:28.270	4		387.35
			4	387.35
			4	387.35
08/05/2025	12:38:57.324	12		387.35
			12	387.35
			12	387.35
08/05/2025	12:38:23.873	2		387.00
			2	387.00
			2	387.00
08/05/2025	12:37:02.808	15		387.30
			15	387.30
			15	387.30
08/05/2025	12:36:10.515	1		387.00
			1	387.00
			1	387.00
08/05/2025	12:35:49.886	16		387.00
			16	387.00
			1	387.00
			15	387.00
08/05/2025	12:33:12.262	3		387.10
			3	387.10
			3	387.10
08/05/2025	12:29:26.281	3		387.30
			3	387.30
			3	387.30
08/05/2025	12:28:25.613	5		387.30
			5	387.30
			3	387.30
			2	387.30
08/05/2025	12:27:45.222	4		386.95
			4	386.95
			4	386.95
08/05/2025	12:25:30.693	1		386.95
			1	386.95
			1	386.95
08/05/2025	12:25:05.537	10		387.00
			10	387.00
			8	387.00
			2	387.00
08/05/2025	12:24:45.526	21		387.30
			21	387.30
			21	387.30
08/05/2025	12:21:18.433	10		387.00
			10	387.00
			10	387.00
08/05/2025	12:21:05.960	11		387.55
			11	387.55
			11	387.55
08/05/2025	12:20:58.768	6		387.50
			6	387.50
			6	387.50
08/05/2025	12:20:53.598	6		387.50
			6	387.50
			6	387.50
08/05/2025	12:20:47.672	3		387.55
			3	387.55
			3	387.55
08/05/2025	12:20:27.967	5		387.50
			5	387.50
			5	387.50
08/05/2025	12:19:55.670	13		387.60
			13	387.60
			13	387.60
08/05/2025	12:18:44.430	17		387.20
			17	387.20
			17	387.20
08/05/2025	12:17:36.326	2		387.25
			2	387.25
			2	387.25
08/05/2025	12:17:06.772	2		387.55
			2	387.55
			2	387.55
08/05/2025	12:15:20.931	4		387.30
			4	387.30
			4	387.30
08/05/2025	12:14:24.867	8		387.40
			8	387.40
			8	387.40
08/05/2025	12:14:18.343	50		387.65
			50	387.65
			50	387.65
08/05/2025	12:13:45.039	52		387.65
			52	387.65
			52	387.65
08/05/2025	12:12:29.215	25		387.25
			25	387.25
			25	387.25
08/05/2025	12:12:22.256	3		387.25
			3	387.25
			3	387.25
08/05/2025	12:12:11.806	50		387.00
			50	387.00
			50	387.00
08/05/2025	12:11:58.926	55		386.95
			55	386.95
			44	386.95
			1	386.95
			10	386.95
08/05/2025	12:10:34.584	25		387.05
			8	387.05
			17	387.05
			25	387.05
08/05/2025	12:09:52.193	4		387.55
			4	387.55
			4	387.55
08/05/2025	12:08:30.432	1		387.10
			1	387.10
			1	387.10
08/05/2025	12:08:13.159	10		387.40
			10	387.40
			10	387.40
08/05/2025	12:07:40.707	6		387.25
			6	387.25
			6	387.25
08/05/2025	12:04:12.113	25		387.40
			25	387.40
			25	387.40
08/05/2025	12:03:52.456	3		387.40
			3	387.40
			3	387.40
08/05/2025	12:03:50.288	2		387.05
			2	387.05
			2	387.05
08/05/2025	12:02:10.487	2		387.55
			2	387.55
			2	387.55
08/05/2025	12:01:19.302	2		387.20
			2	387.20
			2	387.20
08/05/2025	12:01:08.221	5		387.10
			5	387.10
			5	387.10
08/05/2025	11:59:35.236	10		387.35
			10	387.35
			10	387.35
08/05/2025	11:59:03.136	6		387.15
			6	387.15
			6	387.15
08/05/2025	11:58:57.750	38		387.45
			38	387.45
			38	387.45
08/05/2025	11:57:04.376	20		387.40
			20	387.40
			20	387.40
08/05/2025	11:55:57.352	4		387.70
			4	387.70
			4	387.70
08/05/2025	11:55:56.666	5		387.45
			5	387.45
			5	387.45
08/05/2025	11:54:56.678	10		387.40
			10	387.40
			10	387.40
08/05/2025	11:54:18.277	10		387.35
			10	387.35
			10	387.35
08/05/2025	11:51:33.987	5		387.45
			5	387.45
			5	387.45
08/05/2025	11:51:21.082	10		387.45
			10	387.45
			10	387.45
08/05/2025	11:50:55.549	50		387.45
			50	387.45
			50	387.45
08/05/2025	11:50:54.170	2		387.45
			2	387.45
			2	387.45
08/05/2025	11:50:22.668	1		387.20
			1	387.20
			1	387.20
08/05/2025	11:49:41.341	20		387.05
			20	387.05
			20	387.05
08/05/2025	11:49:29.498	2		387.20
			2	387.20
			2	387.20
08/05/2025	11:44:20.380	3		387.45
			3	387.45
			3	387.45
08/05/2025	11:43:36.064	8		387.45
			8	387.45
			8	387.45
08/05/2025	11:42:56.716	70		387.75
			70	387.75
			70	387.75
08/05/2025	11:42:31.719	30		387.40
			30	387.40
			30	387.40
08/05/2025	11:40:55.722	1		387.75
			1	387.75
			1	387.75
08/05/2025	11:40:52.758	20		387.40
			20	387.40
			20	387.40
08/05/2025	11:40:07.420	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:39:03.240	3		387.50
			3	387.50
			3	387.50
08/05/2025	11:38:54.566	1		387.40
			1	387.40
			1	387.40
08/05/2025	11:38:33.762	100		387.50
			100	387.50
			100	387.50
08/05/2025	11:37:42.604	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:37:05.942	8		387.40
			8	387.40
			8	387.40
08/05/2025	11:35:32.896	30		387.55
			30	387.55
			30	387.55
08/05/2025	11:35:23.910	5		387.20
			5	387.20
			5	387.20
08/05/2025	11:34:32.413	3		387.20
			3	387.20
			3	387.20
08/05/2025	11:33:41.787	13		387.25
			13	387.25
			13	387.25
08/05/2025	11:32:53.714	91		387.45
			91	387.45
			91	387.45
08/05/2025	11:32:49.427	3		387.75
			3	387.75
			3	387.75
08/05/2025	11:32:40.902	28		387.80
			28	387.80
			28	387.80
08/05/2025	11:32:38.920	5		387.80
			5	387.80
			5	387.80
08/05/2025	11:32:13.433	50		387.55
			50	387.55
			50	387.55
08/05/2025	11:32:10.654	50		387.80
			50	387.80
			50	387.80
08/05/2025	11:31:43.700	10		387.55
			10	387.55
			10	387.55
08/05/2025	11:31:32.855	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:31:32.196	5		387.80
			5	387.80
			5	387.80
08/05/2025	11:30:40.497	10		387.80
			10	387.80
			10	387.80
08/05/2025	11:30:27.749	4		387.60
			4	387.60
			4	387.60
08/05/2025	11:30:18.990	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:30:14.459	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:29:57.384	4		387.25
			4	387.25
			4	387.25
08/05/2025	11:27:40.940	8		387.80
			8	387.80
			8	387.80
08/05/2025	11:26:58.838	5		387.60
			5	387.60
			5	387.60
08/05/2025	11:26:32.238	1		387.80
			1	387.80
			1	387.80
08/05/2025	11:25:50.290	7		387.80
			7	387.80
			7	387.80
08/05/2025	11:25:47.041	10		387.80
			10	387.80
			10	387.80
08/05/2025	11:25:06.245	2		387.55
			2	387.55
			2	387.55
08/05/2025	11:24:18.966	66		387.55
			66	387.55
			66	387.55
08/05/2025	11:23:45.047	10		387.55
			10	387.55
			10	387.55
08/05/2025	11:23:25.356	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:22:22.709	26		387.40
			26	387.40
			26	387.40
08/05/2025	11:19:53.162	10		387.50
			10	387.50
			10	387.50
08/05/2025	11:18:05.453	10		387.10
			10	387.10
			6	387.10
			4	387.10
08/05/2025	11:17:31.638	150		387.50
			150	387.50
			150	387.50
08/05/2025	11:16:47.721	6		387.20
			6	387.20
			6	387.20
08/05/2025	11:16:26.339	5		387.25
			5	387.25
			5	387.25
08/05/2025	11:16:25.813	70		387.55
			70	387.55
			70	387.55
08/05/2025	11:16:24.625	8		387.25
			8	387.25
			8	387.25
08/05/2025	11:15:47.054	2		387.05
			2	387.05
			2	387.05
08/05/2025	11:15:21.902	1		387.40
			1	387.40
			1	387.40
08/05/2025	11:14:32.596	1		387.50
			1	387.50
			1	387.50
08/05/2025	11:14:18.559	40		387.60
			40	387.60
			40	387.60
08/05/2025	11:14:04.260	200		387.35
			200	387.35
			200	387.35
08/05/2025	11:14:01.061	25		387.35
			25	387.35
			25	387.35
08/05/2025	11:13:49.083	50		387.55
			50	387.55
			50	387.55
08/05/2025	11:13:48.476	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:13:22.890	1		387.25
			1	387.25
			1	387.25
08/05/2025	11:13:21.843	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:12:47.662	10		387.45
			10	387.45
			10	387.45
08/05/2025	11:11:59.659	3		387.35
			3	387.35
			3	387.35
08/05/2025	11:11:33.743	8		387.15
			8	387.15
			8	387.15
08/05/2025	11:11:14.133	2		387.20
			2	387.20
			2	387.20
08/05/2025	11:10:35.015	14		387.25
			14	387.25
			14	387.25
08/05/2025	11:10:26.324	5		387.25
			5	387.25
			5	387.25
08/05/2025	11:10:16.038	5		387.00
			5	387.00
			5	387.00
08/05/2025	11:08:33.456	5		387.30
			5	387.30
			5	387.30
08/05/2025	11:06:38.875	2		387.15
			2	387.15
			2	387.15
08/05/2025	11:05:45.678	28		387.60
			28	387.60
			28	387.60
08/05/2025	11:05:01.592	10		387.65
			10	387.65
			10	387.65
08/05/2025	11:04:15.331	2		387.75
			2	387.75
			2	387.75
08/05/2025	11:01:28.763	32		387.80
			32	387.80
			32	387.80
08/05/2025	10:59:25.352	2		387.55
			2	387.55
			2	387.55
08/05/2025	10:58:37.319	2		387.50
			2	387.50
			2	387.50
08/05/2025	10:57:49.408	129		387.80
			129	387.80
			129	387.80
08/05/2025	10:57:11.883	3		387.50
			3	387.50
			3	387.50
08/05/2025	10:55:21.501	1		387.70
			1	387.70
			1	387.70
08/05/2025	10:54:26.004	5		387.80
			5	387.80
			5	387.80
08/05/2025	10:54:13.389	3		387.70
			3	387.70
			3	387.70
08/05/2025	10:53:47.742	2		388.00
			2	388.00
			2	388.00
08/05/2025	10:53:46.521	1		388.00
			1	388.00
			1	388.00
08/05/2025	10:53:14.831	10		388.10
			10	388.10
			10	388.10
08/05/2025	10:53:13.679	10		388.10
			10	388.10
			10	388.10
08/05/2025	10:52:33.494	3		387.65
			3	387.65
			3	387.65
08/05/2025	10:51:16.811	1		387.70
			1	387.70
			1	387.70
08/05/2025	10:51:04.144	5		388.05
			5	388.05
			5	388.05
08/05/2025	10:50:57.573	70		387.75
			70	387.75
			70	387.75
08/05/2025	10:50:51.738	15		388.15
			15	388.15
			15	388.15
08/05/2025	10:50:37.493	120		387.75
			120	387.75
			120	387.75
08/05/2025	10:49:49.294	40		387.65
			40	387.65
			40	387.65
08/05/2025	10:49:20.676	15		388.05
			15	388.05
			15	388.05
08/05/2025	10:48:27.746	5		388.00
			5	388.00
			5	388.00
08/05/2025	10:48:00.045	15		387.60
			6	387.60
			15	387.60
			9	387.60
08/05/2025	10:47:46.897	6		388.05
			6	388.05
			6	388.05
08/05/2025	10:47:42.287	1		387.65
			1	387.65
			1	387.65
08/05/2025	10:47:17.844	3		388.05
			3	388.05
			3	388.05
08/05/2025	10:46:19.382	25		388.25
			25	388.25
			25	388.25
08/05/2025	10:45:45.008	15		388.25
			15	388.25
			15	388.25
08/05/2025	10:44:44.383	30		388.20
			30	388.20
			30	388.20
08/05/2025	10:44:36.737	5		387.80
			5	387.80
			5	387.80
08/05/2025	10:42:46.036	13		388.05
			13	388.05
			13	388.05
08/05/2025	10:42:20.143	1		388.05
			1	388.05
			1	388.05
08/05/2025	10:42:15.810	4		387.75
			4	387.75
			4	387.75
08/05/2025	10:42:02.317	1		388.05
			1	388.05
			1	388.05
08/05/2025	10:41:39.131	5		387.75
			5	387.75
			5	387.75
08/05/2025	10:40:38.752	25		388.20
			25	388.20
			25	388.20
08/05/2025	10:39:43.316	51		388.20
			51	388.20
			51	388.20
08/05/2025	10:39:32.785	3		388.20
			3	388.20
			3	388.20
08/05/2025	10:38:43.036	7		388.25
			7	388.25
			7	388.25
08/05/2025	10:37:54.864	23		388.00
			23	388.00
			23	388.00
08/05/2025	10:37:50.392	1		387.95
			1	387.95
			1	387.95
08/05/2025	10:37:45.569	10		388.00
			10	388.00
			7	388.00
			3	388.00
08/05/2025	10:37:43.068	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:36:37.067	8		388.25
			8	388.25
			8	388.25
08/05/2025	10:36:24.466	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:36:10.542	19		388.25
			19	388.25
			19	388.25
08/05/2025	10:35:51.666	9		388.25
			9	388.25
			9	388.25
08/05/2025	10:35:26.132	3		388.25
			3	388.25
			3	388.25
08/05/2025	10:34:51.874	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:34:10.000	1		388.20
			1	388.20
			1	388.20
08/05/2025	10:33:23.672	1		387.85
			1	387.85
			1	387.85
08/05/2025	10:32:26.944	1		387.85
			1	387.85
			1	387.85
08/05/2025	10:32:17.587	15		387.85
			15	387.85
			15	387.85
08/05/2025	10:31:26.057	6		387.90
			6	387.90
			6	387.90
08/05/2025	10:31:04.133	10		388.25
			10	388.25
			10	388.25
08/05/2025	10:30:51.067	30		388.25
			30	388.25
			30	388.25
08/05/2025	10:30:48.751	8		388.25
			8	388.25
			8	388.25
08/05/2025	10:28:54.416	27		387.95
			27	387.95
			27	387.95
08/05/2025	10:28:54.223	4		387.80
			4	387.80
			4	387.80
08/05/2025	10:28:45.896	129		387.95
			129	387.95
			129	387.95
08/05/2025	10:28:11.429	1		388.20
			1	388.20
			1	388.20
08/05/2025	10:27:34.332	30		388.00
			30	388.00
			30	388.00
08/05/2025	10:26:59.956	40		387.75
			40	387.75
			40	387.75
08/05/2025	10:26:00.358	35		387.25
			35	387.25
			35	387.25
08/05/2025	10:25:34.170	2 938		387.50
			2 938	387.50
			2 000	387.50
			938	387.50
08/05/2025	10:24:51.678	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:22:52.515	10		387.45
			10	387.45
			10	387.45
08/05/2025	10:22:33.369	2		387.40
			2	387.40
			2	387.40
08/05/2025	10:20:28.361	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:20:11.176	56		387.45
			56	387.45
			56	387.45
08/05/2025	10:20:01.027	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:20:00.922	56		387.45
			56	387.45
			56	387.45
08/05/2025	10:19:37.282	3		387.20
			3	387.20
			3	387.20
08/05/2025	10:19:05.348	30		387.45
			30	387.45
			30	387.45
08/05/2025	10:17:56.286	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:17:24.080	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:17:06.490	2		387.45
			2	387.45
			2	387.45
08/05/2025	10:16:42.567	2		387.45
			2	387.45
			2	387.45
08/05/2025	10:16:29.671	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:16:18.325	220		387.40
			220	387.40
			220	387.40
08/05/2025	10:15:17.304	5		387.05
			5	387.05
			5	387.05
08/05/2025	10:15:17.190	6		387.45
			6	387.45
			6	387.45
08/05/2025	10:14:25.896	26		387.10
			26	387.10
			26	387.10
08/05/2025	10:14:17.620	1		387.30
			1	387.30
			1	387.30
08/05/2025	10:14:07.896	4		386.95
			4	386.95
			4	386.95
08/05/2025	10:14:04.816	5		387.30
			5	387.30
			5	387.30
08/05/2025	10:14:01.461	24		386.95
			24	386.95
			24	386.95
08/05/2025	10:12:48.957	8		387.40
			8	387.40
			8	387.40
08/05/2025	10:11:14.139	7		386.70
			7	386.70
			7	386.70
08/05/2025	10:10:39.979	300		387.00
			300	387.00
			300	387.00
08/05/2025	10:10:33.602	7		387.00
			7	387.00
			7	387.00
08/05/2025	10:10:22.749	10		386.60
			10	386.60
			10	386.60
08/05/2025	10:10:10.100	60		387.05
			60	387.05
			60	387.05
08/05/2025	10:07:15.816	4		387.20
			4	387.20
			4	387.20
08/05/2025	10:07:13.122	2		387.20
			2	387.20
			2	387.20
08/05/2025	10:06:28.359	7		387.20
			7	387.20
			7	387.20
08/05/2025	10:05:44.008	5		387.40
			5	387.40
			5	387.40
08/05/2025	10:04:21.906	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:04:09.525	19		387.45
			19	387.45
			19	387.45
08/05/2025	10:00:42.336	75		387.00
			75	387.00
			75	387.00
08/05/2025	10:00:18.642	10		387.05
			2	387.05
			8	387.05
			10	387.05
08/05/2025	09:57:09.189	300		387.45
			300	387.45
			300	387.45
08/05/2025	09:56:30.312	1		387.10
			1	387.10
			1	387.10
08/05/2025	09:56:01.273	5		387.45
			5	387.45
			5	387.45
08/05/2025	09:56:00.488	170		387.45
			170	387.45
			170	387.45
08/05/2025	09:53:54.953	23		387.15
			5	387.15
			18	387.15
			23	387.15
08/05/2025	09:53:27.435	2 901		387.10
			2 900	387.10
			1	387.10
			2 739	387.10
			155	387.10
			7	387.10
08/05/2025	09:51:22.271	300		387.20
			300	387.20
			300	387.20
08/05/2025	09:50:47.055	3		387.20
			3	387.20
			3	387.20
08/05/2025	09:50:28.893	7		387.20
			7	387.20
			7	387.20
08/05/2025	09:50:19.055	10		387.45
			10	387.45
			10	387.45
08/05/2025	09:50:07.833	8		387.20
			8	387.20
			8	387.20
08/05/2025	09:49:50.005	3		387.45
			3	387.45
			3	387.45
08/05/2025	09:49:46.933	44		387.50
			44	387.50
			44	387.50
08/05/2025	09:49:46.134	18		387.50
			18	387.50
			18	387.50
08/05/2025	09:49:05.948	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:48:44.905	26		387.90
			26	387.90
			26	387.90
08/05/2025	09:48:24.088	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:48:14.931	1		387.35
			1	387.35
			1	387.35
08/05/2025	09:47:43.129	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:47:06.105	1		388.00
			1	388.00
			1	388.00
08/05/2025	09:46:24.231	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:46:21.412	3		387.60
			3	387.60
			3	387.60
08/05/2025	09:45:57.159	2		388.10
			2	388.10
			2	388.10
08/05/2025	09:45:51.523	1		388.10
			1	388.10
			1	388.10
08/05/2025	09:45:30.976	8		388.10
			8	388.10
			8	388.10
08/05/2025	09:45:03.920	1		388.05
			1	388.05
			1	388.05
08/05/2025	09:44:23.383	10		387.60
			10	387.60
			10	387.60
08/05/2025	09:44:21.293	25		388.00
			25	388.00
			25	388.00
08/05/2025	09:43:58.524	1		387.55
			1	387.55
			1	387.55
08/05/2025	09:42:43.433	7		387.70
			7	387.70
			7	387.70
08/05/2025	09:42:25.839	1		388.25
			1	388.25
			1	388.25
08/05/2025	09:42:23.060	2		388.25
			2	388.25
			2	388.25
08/05/2025	09:41:23.599	5		387.60
			5	387.60
			5	387.60
08/05/2025	09:40:45.173	21		387.55
			21	387.55
			21	387.55
08/05/2025	09:40:03.705	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:39:57.949	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:39:10.128	3		387.55
			3	387.55
			3	387.55
08/05/2025	09:37:08.180	10		387.10
			10	387.10
			10	387.10
08/05/2025	09:37:03.502	7		387.80
			7	387.80
			7	387.80
08/05/2025	09:36:36.741	5		388.00
			5	388.00
			5	388.00
08/05/2025	09:36:14.634	500		388.00
			500	388.00
			500	388.00
08/05/2025	09:36:11.146	300		388.00
			300	388.00
			300	388.00
08/05/2025	09:35:35.733	10		387.70
			10	387.70
			10	387.70
08/05/2025	09:34:51.591	3		387.70
			3	387.70
			3	387.70
08/05/2025	09:33:51.596	25		388.15
			25	388.15
			25	388.15
08/05/2025	09:33:48.756	15		388.15
			15	388.15
			15	388.15
08/05/2025	09:33:04.087	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:32:48.041	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:32:02.715	6		388.30
			6	388.30
			6	388.30
08/05/2025	09:31:44.005	4		388.30
			4	388.30
			4	388.30
08/05/2025	09:31:34.515	15		388.30
			15	388.30
			15	388.30
08/05/2025	09:31:08.268	7		387.85
			7	387.85
			7	387.85
08/05/2025	09:30:03.402	10		388.30
			10	388.30
			10	388.30
08/05/2025	09:30:03.229	3		387.85
			3	387.85
			3	387.85
08/05/2025	09:28:16.922	3		387.90
			3	387.90
			3	387.90
08/05/2025	09:27:57.305	1		388.45
			1	388.45
			1	388.45
08/05/2025	09:27:32.539	2		388.40
			2	388.40
			2	388.40
08/05/2025	09:26:48.146	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:26:17.917	4		388.15
			4	388.15
			4	388.15
08/05/2025	09:25:58.543	2		388.15
			2	388.15
			2	388.15
08/05/2025	09:25:56.422	10		387.75
			10	387.75
			10	387.75
08/05/2025	09:25:53.507	1		388.15
			1	388.15
			1	388.15
08/05/2025	09:25:24.794	20		387.75
			20	387.75
			20	387.75
08/05/2025	09:25:13.256	3		388.15
			3	388.15
			3	388.15
08/05/2025	09:25:00.881	110		387.85
			110	387.85
			110	387.85
08/05/2025	09:24:44.735	20		388.15
			20	388.15
			20	388.15
08/05/2025	09:23:43.371	2		388.55
			2	388.55
			2	388.55
08/05/2025	09:23:31.846	1		388.55
			1	388.55
			1	388.55
08/05/2025	09:22:05.088	20		387.85
			20	387.85
			20	387.85
08/05/2025	09:21:25.373	1		388.50
			1	388.50
			1	388.50
08/05/2025	09:21:01.187	1		388.65
			1	388.65
			1	388.65
08/05/2025	09:19:42.498	150		387.95
			150	387.95
			150	387.95
08/05/2025	09:19:40.850	2		388.65
			2	388.65
			2	388.65
08/05/2025	09:18:50.424	3		388.65
			3	388.65
			3	388.65
08/05/2025	09:18:34.266	7		388.60
			7	388.60
			7	388.60
08/05/2025	09:18:15.930	20		388.65
			20	388.65
			10	388.65
			10	388.65
08/05/2025	09:17:45.034	5		388.60
			5	388.60
			5	388.60
08/05/2025	09:16:50.724	25		388.50
			25	388.50
			25	388.50
08/05/2025	09:16:19.916	130		388.60
			130	388.60
			130	388.60
08/05/2025	09:15:42.356	6		388.60
			6	388.60
			6	388.60
08/05/2025	09:15:40.632	10		388.05
			10	388.05
			10	388.05
08/05/2025	09:15:13.158	15		388.60
			15	388.60
			15	388.60
08/05/2025	09:14:31.901	1		388.00
			1	388.00
			1	388.00
08/05/2025	09:14:31.289	10		388.50
			10	388.50
			10	388.50
08/05/2025	09:14:31.200	8		388.50
			8	388.50
			8	388.50

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: 1 664.50
Ask: 1 665.00
Volume: 42 617
+0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 13:01:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice