Tradegate Exchange

Microsoft Corp.

644

565

402.55

Date	Time	Volume	Order Volume	Price
16/12/2025	14:13:14.077	18		402.55
			18	402.55
			18	402.55
16/12/2025	14:12:53.964	300		402.50
			300	402.50
			300	402.50
16/12/2025	14:12:42.402	300		402.45
			300	402.45
			300	402.45
16/12/2025	14:12:13.731	4		402.25
			4	402.25
			4	402.25
16/12/2025	14:12:12.811	1		402.45
			1	402.45
			1	402.45
16/12/2025	14:10:59.804	5		402.40
			5	402.40
			5	402.40
16/12/2025	14:10:48.797	14		402.45
			14	402.45
			14	402.45
16/12/2025	14:09:42.782	3		402.30
			3	402.30
			3	402.30
16/12/2025	14:08:00.658	10		402.45
			10	402.45
			10	402.45
16/12/2025	14:06:33.755	4		402.20
			4	402.20
			4	402.20
16/12/2025	14:04:18.336	20		402.60
			20	402.60
			20	402.60
16/12/2025	14:04:05.737	1		402.60
			1	402.60
			1	402.60
16/12/2025	14:01:49.284	22		402.65
			22	402.65
			22	402.65
16/12/2025	14:01:00.755	1		402.45
			1	402.45
			1	402.45
16/12/2025	14:00:16.349	10		402.20
			10	402.20
			10	402.20
16/12/2025	13:59:23.015	5		402.40
			5	402.40
			5	402.40
16/12/2025	13:58:33.757	10		402.45
			10	402.45
			10	402.45
16/12/2025	13:57:56.239	10		402.45
			10	402.45
			10	402.45
16/12/2025	13:57:10.111	40		402.55
			29	402.55
			11	402.55
			40	402.55
16/12/2025	13:55:41.962	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:52:54.488	10		402.95
			10	402.95
			10	402.95
16/12/2025	13:51:17.313	9		402.75
			9	402.75
			9	402.75
16/12/2025	13:51:08.163	7		403.00
			7	403.00
			7	403.00
16/12/2025	13:50:17.824	10		402.75
			10	402.75
			10	402.75
16/12/2025	13:48:12.932	11		402.80
			11	402.80
			11	402.80
16/12/2025	13:47:12.198	1		402.80
			1	402.80
			1	402.80
16/12/2025	13:46:22.847	3		403.05
			3	403.05
			3	403.05
16/12/2025	13:45:10.932	1		402.65
			1	402.65
			1	402.65
16/12/2025	13:44:06.320	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:41:12.276	5		402.85
			5	402.85
			5	402.85
16/12/2025	13:37:18.015	2		402.90
			2	402.90
			2	402.90
16/12/2025	13:36:03.674	35		402.90
			35	402.90
			35	402.90
16/12/2025	13:35:52.804	1		402.95
			1	402.95
			1	402.95
16/12/2025	13:35:46.510	60		402.95
			60	402.95
			60	402.95
16/12/2025	13:35:37.749	75		403.15
			75	403.15
			75	403.15
16/12/2025	13:33:38.726	7		402.95
			7	402.95
			7	402.95
16/12/2025	13:30:38.569	14		402.75
			14	402.75
			14	402.75
16/12/2025	13:30:09.997	3		403.05
			3	403.05
			3	403.05
16/12/2025	13:30:06.337	1		403.10
			1	403.10
			1	403.10
16/12/2025	13:29:50.090	5		403.10
			5	403.10
			5	403.10
16/12/2025	13:29:07.834	85		403.00
			85	403.00
			85	403.00
16/12/2025	13:28:29.494	10		403.05
			10	403.05
			10	403.05
16/12/2025	13:25:15.650	1		402.90
			1	402.90
			1	402.90
16/12/2025	13:23:38.235	1		402.95
			1	402.95
			1	402.95
16/12/2025	13:23:38.158	49		402.70
			49	402.70
			49	402.70
16/12/2025	13:23:16.880	5		402.75
			5	402.75
			5	402.75
16/12/2025	13:23:06.076	3		402.80
			3	402.80
			3	402.80
16/12/2025	13:22:42.510	2		402.55
			2	402.55
			2	402.55
16/12/2025	13:19:56.519	4		403.05
			4	403.05
			4	403.05
16/12/2025	13:19:10.359	2		402.90
			2	402.90
			2	402.90
16/12/2025	13:19:04.570	1		403.15
			1	403.15
			1	403.15
16/12/2025	13:17:53.313	20		403.30
			20	403.30
			20	403.30
16/12/2025	13:16:14.494	1		403.05
			1	403.05
			1	403.05
16/12/2025	13:15:52.076	20		403.05
			20	403.05
			20	403.05
16/12/2025	13:15:05.455	10		403.35
			10	403.35
			10	403.35
16/12/2025	13:14:20.935	5		403.35
			5	403.35
			5	403.35
16/12/2025	13:12:30.128	3		402.75
			3	402.75
			3	402.75
16/12/2025	13:12:24.391	1		402.90
			1	402.90
			1	402.90
16/12/2025	13:11:41.579	10		402.85
			10	402.85
			10	402.85
16/12/2025	13:09:37.630	10		402.70
			10	402.70
			10	402.70
16/12/2025	13:07:13.614	15		402.95
			15	402.95
			15	402.95
16/12/2025	13:06:44.307	4		402.95
			4	402.95
			4	402.95
16/12/2025	13:03:56.055	1		402.85
			1	402.85
			1	402.85
16/12/2025	13:03:39.091	50		402.65
			50	402.65
			50	402.65
16/12/2025	13:01:48.921	10		402.70
			10	402.70
			10	402.70
16/12/2025	13:00:48.208	5		402.90
			5	402.90
			5	402.90
16/12/2025	13:00:05.736	10		403.20
			10	403.20
			10	403.20
16/12/2025	12:59:46.218	5		403.40
			5	403.40
			5	403.40
16/12/2025	12:59:33.745	9		403.05
			9	403.05
			9	403.05
16/12/2025	12:57:35.375	2		403.50
			2	403.50
			2	403.50
16/12/2025	12:56:31.460	12		403.80
			12	403.80
			12	403.80
16/12/2025	12:56:19.608	1		403.75
			1	403.75
			1	403.75
16/12/2025	12:56:07.625	1		403.75
			1	403.75
			1	403.75
16/12/2025	12:55:03.617	47		403.00
			46	403.00
			47	403.00
			1	403.00
16/12/2025	12:54:52.048	40		402.55
			40	402.55
			40	402.55
16/12/2025	12:52:07.040	3		402.65
			3	402.65
			3	402.65
16/12/2025	12:51:47.064	2		402.45
			2	402.45
			2	402.45
16/12/2025	12:50:40.571	4		402.25
			4	402.25
			4	402.25
16/12/2025	12:50:38.659	2		402.25
			2	402.25
			2	402.25
16/12/2025	12:48:40.123	25		402.40
			25	402.40
			25	402.40
16/12/2025	12:47:39.867	10		402.45
			10	402.45
			10	402.45
16/12/2025	12:47:17.645	5		402.45
			5	402.45
			5	402.45
16/12/2025	12:46:26.750	215		402.45
			215	402.45
			215	402.45
16/12/2025	12:41:17.808	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:40:18.445	18		402.55
			18	402.55
			18	402.55
16/12/2025	12:35:42.698	12		402.50
			12	402.50
			12	402.50
16/12/2025	12:35:38.484	5		402.40
			5	402.40
			5	402.40
16/12/2025	12:35:30.329	1		402.25
			1	402.25
			1	402.25
16/12/2025	12:35:16.347	6		402.45
			6	402.45
			6	402.45
16/12/2025	12:34:16.213	15		402.45
			5	402.45
			10	402.45
			15	402.45
16/12/2025	12:33:21.344	3		402.25
			3	402.25
			3	402.25
16/12/2025	12:31:39.979	200		402.25
			200	402.25
			200	402.25
16/12/2025	12:31:17.469	1		402.55
			1	402.55
			1	402.55
16/12/2025	12:31:11.820	1		402.55
			1	402.55
			1	402.55
16/12/2025	12:30:40.239	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:30:22.749	12		402.30
			12	402.30
			12	402.30
16/12/2025	12:28:29.501	25		402.55
			25	402.55
			25	402.55
16/12/2025	12:26:07.339	5		402.65
			5	402.65
			5	402.65
16/12/2025	12:25:48.709	3		402.65
			3	402.65
			3	402.65
16/12/2025	12:25:01.304	3		402.60
			3	402.60
			3	402.60
16/12/2025	12:24:00.893	3		402.45
			3	402.45
			3	402.45
16/12/2025	12:23:32.544	4		402.60
			4	402.60
			4	402.60
16/12/2025	12:23:23.273	5		402.45
			5	402.45
			5	402.45
16/12/2025	12:23:15.548	13		402.45
			13	402.45
			13	402.45
16/12/2025	12:23:01.131	39		402.55
			39	402.55
			39	402.55
16/12/2025	12:22:42.291	25		402.55
			25	402.55
			25	402.55
16/12/2025	12:22:28.827	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:22:25.749	40		402.70
			40	402.70
			40	402.70
16/12/2025	12:21:23.572	200		402.50
			200	402.50
			200	402.50
16/12/2025	12:20:42.809	25		402.40
			25	402.40
			25	402.40
16/12/2025	12:18:56.074	1		402.45
			1	402.45
			1	402.45
16/12/2025	12:13:55.565	1		402.50
			1	402.50
			1	402.50
16/12/2025	12:12:40.711	2		402.65
			2	402.65
			2	402.65
16/12/2025	12:11:29.154	25		402.45
			25	402.45
			25	402.45
16/12/2025	12:11:11.527	14		402.45
			14	402.45
			14	402.45
16/12/2025	12:08:35.497	5		402.45
			5	402.45
			5	402.45
16/12/2025	12:06:03.066	25		402.50
			25	402.50
			25	402.50
16/12/2025	12:05:54.725	2		402.50
			2	402.50
			2	402.50
16/12/2025	12:05:49.268	30		402.50
			30	402.50
			30	402.50
16/12/2025	12:05:34.060	24		402.50
			24	402.50
			24	402.50
16/12/2025	12:05:04.968	19		402.25
			19	402.25
			19	402.25
16/12/2025	12:04:42.862	1		402.25
			1	402.25
			1	402.25
16/12/2025	12:04:37.170	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:02:48.127	40		402.35
			40	402.35
			40	402.35
16/12/2025	12:02:11.746	10		402.35
			10	402.35
			10	402.35
16/12/2025	12:02:07.087	5		402.55
			5	402.55
			5	402.55
16/12/2025	12:00:50.827	25		402.50
			25	402.50
			25	402.50
16/12/2025	12:00:30.829	20		402.50
			20	402.50
			20	402.50
16/12/2025	11:59:58.263	300		402.40
			300	402.40
			300	402.40
16/12/2025	11:59:56.365	45		402.40
			45	402.40
			45	402.40
16/12/2025	11:59:26.907	10		402.40
			10	402.40
			10	402.40
16/12/2025	11:59:16.190	5		402.45
			5	402.45
			5	402.45
16/12/2025	11:59:15.274	5		402.15
			5	402.15
			5	402.15
16/12/2025	11:58:52.076	300		402.25
			300	402.25
			300	402.25
16/12/2025	11:58:39.384	25		402.55
			25	402.55
			25	402.55
16/12/2025	11:58:36.726	87		402.25
			87	402.25
			87	402.25
16/12/2025	11:57:44.319	74		402.15
			74	402.15
			74	402.15
16/12/2025	11:57:38.489	6		402.15
			6	402.15
			6	402.15
16/12/2025	11:57:15.523	10		402.20
			10	402.20
			10	402.20
16/12/2025	11:56:52.183	5		402.20
			5	402.20
			5	402.20
16/12/2025	11:56:42.696	1		402.50
			1	402.50
			1	402.50
16/12/2025	11:55:58.473	21		402.20
			21	402.20
			21	402.20
16/12/2025	11:55:37.399	10		402.40
			10	402.40
			10	402.40
16/12/2025	11:54:48.951	50		402.65
			50	402.65
			50	402.65
16/12/2025	11:54:43.869	1		402.65
			1	402.65
			1	402.65
16/12/2025	11:53:36.291	44		402.50
			44	402.50
			44	402.50
16/12/2025	11:53:15.590	10		402.50
			10	402.50
			10	402.50
16/12/2025	11:52:41.033	1		402.40
			1	402.40
			1	402.40
16/12/2025	11:51:48.221	154		402.50
			154	402.50
			154	402.50
16/12/2025	11:50:07.576	3		402.40
			3	402.40
			3	402.40
16/12/2025	11:49:42.083	3		402.40
			3	402.40
			3	402.40
16/12/2025	11:49:06.980	7		402.40
			7	402.40
			7	402.40
16/12/2025	11:48:12.595	10		402.45
			10	402.45
			10	402.45
16/12/2025	11:46:28.142	1		402.45
			1	402.45
			1	402.45
16/12/2025	11:45:41.686	1		402.45
			1	402.45
			1	402.45
16/12/2025	11:45:23.814	4		402.40
			4	402.40
			4	402.40
16/12/2025	11:44:08.925	300		402.40
			300	402.40
			300	402.40
16/12/2025	11:43:39.746	3		402.40
			3	402.40
			3	402.40
16/12/2025	11:42:47.700	5		402.50
			5	402.50
			5	402.50
16/12/2025	11:41:33.989	4		402.50
			4	402.50
			4	402.50
16/12/2025	11:38:45.688	8		402.40
			8	402.40
			8	402.40
16/12/2025	11:38:17.674	7		402.45
			7	402.45
			7	402.45
16/12/2025	11:37:42.786	4		402.25
			4	402.25
			4	402.25
16/12/2025	11:36:29.827	3		402.25
			3	402.25
			3	402.25
16/12/2025	11:36:23.942	18		402.25
			18	402.25
			18	402.25
16/12/2025	11:36:18.688	4		402.45
			4	402.45
			4	402.45
16/12/2025	11:36:16.135	1		402.45
			1	402.45
			1	402.45
16/12/2025	11:35:46.315	50		402.50
			50	402.50
			50	402.50
16/12/2025	11:35:44.426	1		402.50
			1	402.50
			1	402.50
16/12/2025	11:34:41.504	1		402.40
			1	402.40
			1	402.40
16/12/2025	11:34:34.292	60		402.60
			60	402.60
			60	402.60
16/12/2025	11:34:01.351	1		402.55
			1	402.55
			1	402.55
16/12/2025	11:33:34.872	10		402.55
			10	402.55
			10	402.55
16/12/2025	11:31:50.525	3		402.30
			3	402.30
			3	402.30
16/12/2025	11:31:22.479	32		402.30
			32	402.30
			32	402.30
16/12/2025	11:31:11.207	8		402.40
			8	402.40
			8	402.40
16/12/2025	11:30:55.082	50		402.30
			50	402.30
			50	402.30
16/12/2025	11:30:00.309	12		402.50
			12	402.50
			12	402.50
16/12/2025	11:29:29.675	25		402.45
			25	402.45
			25	402.45
16/12/2025	11:28:43.480	3		402.45
			3	402.45
			3	402.45
16/12/2025	11:28:35.596	1		402.45
			1	402.45
			1	402.45
16/12/2025	11:26:14.141	50		402.45
			50	402.45
			50	402.45
16/12/2025	11:26:02.963	3		402.45
			3	402.45
			3	402.45
16/12/2025	11:26:02.759	13		402.45
			13	402.45
			13	402.45
16/12/2025	11:23:58.698	5		402.25
			5	402.25
			5	402.25
16/12/2025	11:23:51.592	50		402.35
			50	402.35
			50	402.35
16/12/2025	11:23:35.580	5		402.45
			5	402.45
			5	402.45
16/12/2025	11:22:10.555	5		402.40
			5	402.40
			5	402.40
16/12/2025	11:21:12.235	1		402.40
			1	402.40
			1	402.40
16/12/2025	11:20:40.878	50		402.40
			50	402.40
			50	402.40
16/12/2025	11:20:39.320	7		402.15
			7	402.15
			7	402.15
16/12/2025	11:20:37.690	1		402.40
			1	402.40
			1	402.40
16/12/2025	11:19:29.685	25		402.50
			25	402.50
			25	402.50
16/12/2025	11:19:25.647	8		402.15
			8	402.15
			8	402.15
16/12/2025	11:18:09.396	2		402.45
			2	402.45
			2	402.45
16/12/2025	11:17:59.124	50		402.20
			50	402.20
			50	402.20
16/12/2025	11:17:44.007	120		402.20
			120	402.20
			120	402.20
16/12/2025	11:17:11.395	10		402.05
			10	402.05
			10	402.05
16/12/2025	11:17:04.486	10		402.05
			10	402.05
			10	402.05
16/12/2025	11:16:56.883	30		402.05
			30	402.05
			30	402.05
16/12/2025	11:14:16.061	4		402.10
			4	402.10
			4	402.10
16/12/2025	11:13:07.993	100		402.00
			100	402.00
			100	402.00
16/12/2025	11:12:29.819	3		401.90
			3	401.90
			3	401.90
16/12/2025	11:12:03.742	2		402.05
			2	402.05
			2	402.05
16/12/2025	11:11:26.498	2		402.10
			2	402.10
			2	402.10
16/12/2025	11:11:17.222	12		401.85
			12	401.85
			12	401.85
16/12/2025	11:11:07.158	36		401.80
			36	401.80
			36	401.80
16/12/2025	11:10:26.396	4		401.90
			4	401.90
			4	401.90
16/12/2025	11:10:11.440	12		402.20
			12	402.20
			12	402.20
16/12/2025	11:10:07.467	6		401.90
			6	401.90
			6	401.90
16/12/2025	11:09:26.700	1		402.00
			1	402.00
			1	402.00
16/12/2025	11:08:58.475	5		402.00
			5	402.00
			5	402.00
16/12/2025	11:08:35.603	123		402.00
			123	402.00
			12	402.00
			111	402.00
16/12/2025	11:08:00.900	10		402.00
			10	402.00
			10	402.00
16/12/2025	11:07:27.053	38		401.90
			38	401.90
			38	401.90
16/12/2025	11:06:47.955	10		401.80
			10	401.80
			10	401.80
16/12/2025	11:06:33.067	4		401.65
			4	401.65
			4	401.65
16/12/2025	11:05:22.653	20		401.80
			20	401.80
			20	401.80
16/12/2025	11:02:23.981	2		401.65
			2	401.65
			2	401.65
16/12/2025	11:01:15.520	2		401.95
			2	401.95
			2	401.95
16/12/2025	10:59:59.494	5		402.10
			5	402.10
			5	402.10
16/12/2025	10:59:58.173	8		402.10
			8	402.10
			8	402.10
16/12/2025	10:58:52.917	1		402.05
			1	402.05
			1	402.05
16/12/2025	10:58:13.700	7		401.40
			7	401.40
			7	401.40
16/12/2025	10:58:10.992	1		401.65
			1	401.65
			1	401.65
16/12/2025	10:57:41.779	3		401.50
			3	401.50
			3	401.50
16/12/2025	10:57:24.389	3		401.75
			3	401.75
			3	401.75
16/12/2025	10:56:58.438	5		401.75
			5	401.75
			5	401.75
16/12/2025	10:56:33.267	1		401.75
			1	401.75
			1	401.75
16/12/2025	10:55:05.578	5		401.60
			4	401.60
			1	401.60
			5	401.60
16/12/2025	10:54:58.089	9		401.90
			9	401.90
			9	401.90
16/12/2025	10:54:54.175	3		401.90
			3	401.90
			3	401.90
16/12/2025	10:54:52.125	1		401.90
			1	401.90
			1	401.90
16/12/2025	10:54:08.077	2		401.80
			2	401.80
			2	401.80
16/12/2025	10:50:39.717	30		401.90
			30	401.90
			30	401.90
16/12/2025	10:50:37.767	50		401.90
			50	401.90
			50	401.90
16/12/2025	10:50:10.708	20		402.15
			20	402.15
			20	402.15
16/12/2025	10:48:49.442	13		402.30
			13	402.30
			13	402.30
16/12/2025	10:47:27.961	1		402.25
			1	402.25
			1	402.25
16/12/2025	10:45:14.247	3		402.00
			3	402.00
			3	402.00
16/12/2025	10:45:03.873	21		402.00
			21	402.00
			21	402.00
16/12/2025	10:44:22.224	3		402.15
			3	402.15
			3	402.15
16/12/2025	10:43:36.844	3		402.20
			3	402.20
			3	402.20
16/12/2025	10:42:58.811	44		402.00
			44	402.00
			44	402.00
16/12/2025	10:42:32.908	300		401.85
			300	401.85
			300	401.85
16/12/2025	10:42:17.253	74		401.85
			74	401.85
			74	401.85
16/12/2025	10:42:09.126	10		401.90
			10	401.90
			10	401.90
16/12/2025	10:41:45.276	300		401.85
			300	401.85
			300	401.85
16/12/2025	10:41:12.275	5		401.65
			5	401.65
			5	401.65
16/12/2025	10:41:09.684	10		401.65
			10	401.65
			10	401.65
16/12/2025	10:40:59.019	3		401.60
			3	401.60
			3	401.60
16/12/2025	10:40:44.821	155		401.65
			155	401.65
			155	401.65
16/12/2025	10:40:39.890	13		401.80
			13	401.80
			13	401.80
16/12/2025	10:39:55.996	50		402.05
			50	402.05
			50	402.05
16/12/2025	10:38:16.256	12		402.05
			12	402.05
			12	402.05
16/12/2025	10:38:01.735	3		402.40
			3	402.40
			3	402.40
16/12/2025	10:37:34.437	4		402.00
			4	402.00
			4	402.00
16/12/2025	10:36:32.130	4		401.95
			4	401.95
			4	401.95
16/12/2025	10:35:46.504	1		402.00
			1	402.00
			1	402.00
16/12/2025	10:35:13.051	1		402.15
			1	402.15
			1	402.15
16/12/2025	10:35:11.763	1		402.00
			1	402.00
			1	402.00
16/12/2025	10:35:04.200	42		402.15
			42	402.15
			42	402.15
16/12/2025	10:34:26.851	18		402.30
			18	402.30
			18	402.30
16/12/2025	10:34:09.137	30		402.30
			30	402.30
			30	402.30
16/12/2025	10:33:55.903	125		402.05
			125	402.05
			125	402.05
16/12/2025	10:33:54.412	13		402.30
			13	402.30
			13	402.30
16/12/2025	10:32:57.887	300		402.05
			300	402.05
			300	402.05
16/12/2025	10:32:52.001	8		402.20
			8	402.20
			8	402.20
16/12/2025	10:30:59.318	3		402.15
			3	402.15
			3	402.15
16/12/2025	10:30:40.190	2		402.40
			2	402.40
			2	402.40
16/12/2025	10:30:26.408	1		402.40
			1	402.40
			1	402.40
16/12/2025	10:30:04.298	2		402.40
			2	402.40
			2	402.40
16/12/2025	10:29:47.451	1		402.40
			1	402.40
			1	402.40
16/12/2025	10:29:11.381	15		402.40
			15	402.40
			15	402.40
16/12/2025	10:28:37.021	53		402.40
			21	402.40
			32	402.40
			53	402.40
16/12/2025	10:28:23.818	4		402.40
			4	402.40
			4	402.40
16/12/2025	10:28:07.461	53		402.20
			10	402.20
			53	402.20
			43	402.20
16/12/2025	10:27:45.407	300		402.30
			300	402.30
			300	402.30
16/12/2025	10:27:31.561	5		402.50
			5	402.50
			5	402.50
16/12/2025	10:26:36.583	1		402.50
			1	402.50
			1	402.50
16/12/2025	10:24:03.133	100		402.45
			100	402.45
			100	402.45
16/12/2025	10:23:46.504	7		402.40
			7	402.40
			7	402.40
16/12/2025	10:23:45.066	5		402.50
			5	402.50
			5	402.50
16/12/2025	10:23:33.759	32		402.40
			32	402.40
			32	402.40
16/12/2025	10:23:29.555	3		402.40
			3	402.40
			3	402.40
16/12/2025	10:22:59.770	1		402.55
			1	402.55
			1	402.55
16/12/2025	10:22:20.604	3		402.25
			3	402.25
			3	402.25
16/12/2025	10:20:57.094	4		402.40
			4	402.40
			4	402.40
16/12/2025	10:20:33.229	2		402.40
			2	402.40
			2	402.40
16/12/2025	10:20:22.341	3		402.55
			3	402.55
			3	402.55
16/12/2025	10:20:14.467	1		402.55
			1	402.55
			1	402.55
16/12/2025	10:19:41.288	300		402.55
			300	402.55
			300	402.55
16/12/2025	10:19:14.957	9		402.65
			9	402.65
			9	402.65
16/12/2025	10:19:14.215	75		402.65
			75	402.65
			75	402.65
16/12/2025	10:18:18.266	1		402.55
			1	402.55
			1	402.55
16/12/2025	10:18:14.545	3		402.50
			3	402.50
			3	402.50
16/12/2025	10:18:06.223	3		402.50
			3	402.50
			3	402.50
16/12/2025	10:17:35.699	50		402.80
			50	402.80
			50	402.80
16/12/2025	10:17:25.280	7		402.80
			7	402.80
			7	402.80
16/12/2025	10:16:35.296	21		402.65
			21	402.65
			21	402.65
16/12/2025	10:16:31.019	3		402.65
			3	402.65
			3	402.65
16/12/2025	10:16:14.802	1		402.25
			1	402.25
			1	402.25
16/12/2025	10:15:56.610	6		402.20
			6	402.20
			6	402.20
16/12/2025	10:15:49.864	21		402.20
			21	402.20
			21	402.20
16/12/2025	10:15:25.161	9		402.25
			9	402.25
			9	402.25
16/12/2025	10:15:08.054	40		402.20
			40	402.20
			40	402.20
16/12/2025	10:12:07.973	1		402.10
			1	402.10
			1	402.10
16/12/2025	10:11:21.580	15		402.00
			15	402.00
			15	402.00
16/12/2025	10:10:49.228	13		402.05
			13	402.05
			13	402.05
16/12/2025	10:10:24.044	4		402.25
			4	402.25
			4	402.25
16/12/2025	10:09:55.363	5		402.50
			5	402.50
			5	402.50
16/12/2025	10:09:52.023	1		402.50
			1	402.50
			1	402.50
16/12/2025	10:05:49.808	50		402.20
			50	402.20
			50	402.20
16/12/2025	10:05:36.994	6		401.95
			6	401.95
			6	401.95
16/12/2025	10:05:30.027	10		402.20
			10	402.20
			10	402.20
16/12/2025	10:04:43.921	50		402.00
			50	402.00
			50	402.00
16/12/2025	10:04:26.243	20		401.95
			20	401.95
			20	401.95
16/12/2025	10:04:24.874	12		402.00
			12	402.00
			12	402.00
16/12/2025	10:04:14.496	10		402.20
			10	402.20
			10	402.20
16/12/2025	10:03:27.490	300		401.90
			300	401.90
			300	401.90
16/12/2025	10:02:04.025	12		401.95
			12	401.95
			12	401.95
16/12/2025	10:00:35.090	31		402.00
			31	402.00
			31	402.00
16/12/2025	10:00:35.016	5		401.70
			5	401.70
			5	401.70
16/12/2025	10:00:34.884	46		401.70
			10	401.70
			46	401.70
			36	401.70
16/12/2025	10:00:34.775	6		402.25
			1	402.25
			5	402.25
			6	402.25
16/12/2025	09:57:57.398	5		401.95
			5	401.95
			5	401.95
16/12/2025	09:57:52.746	6		401.60
			6	401.60
			6	401.60
16/12/2025	09:57:50.933	30		401.60
			30	401.60
			30	401.60
16/12/2025	09:56:52.275	1		401.90
			1	401.90
			1	401.90
16/12/2025	09:56:36.970	300		401.50
			300	401.50
			300	401.50
16/12/2025	09:55:50.472	300		401.85
			300	401.85
			300	401.85

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: 1 492.50
Ask: 1 493.00
Volume: 53 637
-2.67%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 14:14:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice