Tradegate Exchange

Microsoft Corp.

1028

938

434.95

Date	Time	Volume	Order Volume	Price
16/07/2025	21:55:20.666	10		434.95
			10	434.95
			10	434.95
16/07/2025	21:55:20.436	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:20.296	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:20.138	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.982	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.859	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.685	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.485	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.340	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:19.167	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:18.986	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:18.654	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:18.368	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:16.066	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:15.171	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:14.562	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:13.921	23		434.95
			23	434.95
			23	434.95
16/07/2025	21:55:08.419	23		435.00
			23	435.00
			23	435.00
16/07/2025	21:51:35.065	150		435.00
			150	435.00
			150	435.00
16/07/2025	21:51:11.601	4		435.05
			4	435.05
			4	435.05
16/07/2025	21:50:09.659	1		434.95
			1	434.95
			1	434.95
16/07/2025	21:44:00.893	22		435.15
			22	435.15
			22	435.15
16/07/2025	21:42:04.279	5		435.55
			5	435.55
			5	435.55
16/07/2025	21:38:17.933	2		435.10
			2	435.10
			2	435.10
16/07/2025	21:37:29.269	5		434.90
			5	434.90
			5	434.90
16/07/2025	21:37:21.738	8		434.75
			8	434.75
			8	434.75
16/07/2025	21:37:21.462	50		434.95
			50	434.95
			50	434.95
16/07/2025	21:33:30.381	13		434.75
			13	434.75
			13	434.75
16/07/2025	21:31:47.373	41		434.95
			41	434.95
			41	434.95
16/07/2025	21:30:13.357	3		434.90
			3	434.90
			3	434.90
16/07/2025	21:29:15.287	3		434.90
			3	434.90
			3	434.90
16/07/2025	21:23:03.426	22		435.00
			22	435.00
			22	435.00
16/07/2025	21:22:33.657	11		434.90
			11	434.90
			11	434.90
16/07/2025	21:20:32.536	1		434.90
			1	434.90
			1	434.90
16/07/2025	21:20:18.554	6		434.85
			6	434.85
			6	434.85
16/07/2025	21:20:18.479	10		435.00
			10	435.00
			10	435.00
16/07/2025	21:19:11.101	5		435.10
			5	435.10
			5	435.10
16/07/2025	21:13:34.327	25		435.10
			25	435.10
			25	435.10
16/07/2025	21:08:48.435	55		435.30
			55	435.30
			55	435.30
16/07/2025	21:05:50.742	20		435.40
			20	435.40
			20	435.40
16/07/2025	21:04:45.806	1		435.30
			1	435.30
			1	435.30
16/07/2025	21:04:10.135	3		435.25
			3	435.25
			3	435.25
16/07/2025	21:03:36.615	1		435.25
			1	435.25
			1	435.25
16/07/2025	21:01:54.772	50		435.25
			50	435.25
			50	435.25
16/07/2025	21:01:49.345	3		435.25
			3	435.25
			3	435.25
16/07/2025	21:00:27.560	3		435.10
			3	435.10
			3	435.10
16/07/2025	20:59:29.936	2		435.20
			2	435.20
			2	435.20
16/07/2025	20:59:07.858	80		435.30
			80	435.30
			80	435.30
16/07/2025	20:55:30.082	6		434.90
			6	434.90
			6	434.90
16/07/2025	20:55:18.845	8		435.00
			8	435.00
			8	435.00
16/07/2025	20:54:43.152	5		434.95
			5	434.95
			5	434.95
16/07/2025	20:53:22.965	5		434.95
			5	434.95
			5	434.95
16/07/2025	20:52:34.377	3		434.85
			3	434.85
			3	434.85
16/07/2025	20:47:12.227	10		434.70
			10	434.70
			10	434.70
16/07/2025	20:46:53.689	14		434.90
			14	434.90
			14	434.90
16/07/2025	20:45:30.863	12		435.00
			12	435.00
			12	435.00
16/07/2025	20:43:40.416	23		435.10
			23	435.10
			23	435.10
16/07/2025	20:40:32.679	20		434.85
			20	434.85
			20	434.85
16/07/2025	20:40:05.872	15		434.90
			15	434.90
			15	434.90
16/07/2025	20:39:53.873	1		434.85
			1	434.85
			1	434.85
16/07/2025	20:37:54.298	5		434.65
			5	434.65
			5	434.65
16/07/2025	20:36:53.203	1		434.65
			1	434.65
			1	434.65
16/07/2025	20:36:50.528	10		434.80
			10	434.80
			10	434.80
16/07/2025	20:36:13.459	1		434.85
			1	434.85
			1	434.85
16/07/2025	20:34:37.837	1		434.55
			1	434.55
			1	434.55
16/07/2025	20:34:19.620	20		434.70
			20	434.70
			20	434.70
16/07/2025	20:33:25.065	1		434.70
			1	434.70
			1	434.70
16/07/2025	20:33:13.389	3		434.70
			3	434.70
			3	434.70
16/07/2025	20:31:48.707	6		434.45
			6	434.45
			6	434.45
16/07/2025	20:31:39.905	10		434.70
			10	434.70
			10	434.70
16/07/2025	20:31:35.233	3		434.55
			3	434.55
			3	434.55
16/07/2025	20:30:01.083	1		434.70
			1	434.70
			1	434.70
16/07/2025	20:26:39.056	10		434.45
			10	434.45
			10	434.45
16/07/2025	20:25:34.997	3		434.60
			3	434.60
			3	434.60
16/07/2025	20:20:17.120	59		434.40
			59	434.40
			59	434.40
16/07/2025	20:19:36.749	62		434.45
			62	434.45
			62	434.45
16/07/2025	20:18:06.086	6		434.60
			6	434.60
			6	434.60
16/07/2025	20:16:39.222	15		434.45
			15	434.45
			15	434.45
16/07/2025	20:12:00.451	3		434.20
			3	434.20
			3	434.20
16/07/2025	20:04:27.985	5		434.00
			5	434.00
			5	434.00
16/07/2025	20:02:08.206	115		434.05
			115	434.05
			115	434.05
16/07/2025	20:01:25.836	5		433.85
			5	433.85
			5	433.85
16/07/2025	20:00:29.620	3		434.15
			3	434.15
			3	434.15
16/07/2025	20:00:23.812	1		433.90
			1	433.90
			1	433.90
16/07/2025	19:56:24.903	3		434.10
			3	434.10
			3	434.10
16/07/2025	19:55:25.264	5		433.95
			5	433.95
			5	433.95
16/07/2025	19:53:09.603	4		433.70
			4	433.70
			4	433.70
16/07/2025	19:53:07.766	1		433.85
			1	433.85
			1	433.85
16/07/2025	19:52:36.469	1		433.85
			1	433.85
			1	433.85
16/07/2025	19:52:01.139	1		433.55
			1	433.55
			1	433.55
16/07/2025	19:51:41.214	3		433.60
			3	433.60
			3	433.60
16/07/2025	19:51:09.307	1		433.75
			1	433.75
			1	433.75
16/07/2025	19:50:44.411	6		433.75
			6	433.75
			6	433.75
16/07/2025	19:49:49.397	24		433.50
			24	433.50
			24	433.50
16/07/2025	19:47:35.326	5		433.85
			5	433.85
			5	433.85
16/07/2025	19:44:24.586	3		434.15
			3	434.15
			3	434.15
16/07/2025	19:44:22.472	1		434.15
			1	434.15
			1	434.15
16/07/2025	19:44:15.354	23		433.95
			23	433.95
			23	433.95
16/07/2025	19:39:58.260	8		433.90
			8	433.90
			8	433.90
16/07/2025	19:37:38.925	6		433.80
			6	433.80
			6	433.80
16/07/2025	19:37:27.478	2		434.05
			2	434.05
			2	434.05
16/07/2025	19:37:20.850	1		434.05
			1	434.05
			1	434.05
16/07/2025	19:34:49.177	29		433.95
			29	433.95
			29	433.95
16/07/2025	19:34:41.025	14		433.90
			14	433.90
			14	433.90
16/07/2025	19:32:51.333	3		434.05
			3	434.05
			3	434.05
16/07/2025	19:25:09.095	20		433.80
			20	433.80
			20	433.80
16/07/2025	19:24:20.795	10		433.90
			10	433.90
			10	433.90
16/07/2025	19:23:00.713	1		433.95
			1	433.95
			1	433.95
16/07/2025	19:20:55.699	4		434.00
			4	434.00
			4	434.00
16/07/2025	19:19:37.489	2		434.00
			2	434.00
			2	434.00
16/07/2025	19:19:04.990	23		434.00
			23	434.00
			23	434.00
16/07/2025	19:16:06.148	35		433.85
			35	433.85
			35	433.85
16/07/2025	19:14:19.835	3		433.50
			3	433.50
			3	433.50
16/07/2025	19:14:04.597	8		433.75
			8	433.75
			8	433.75
16/07/2025	19:10:57.164	2		433.60
			2	433.60
			2	433.60
16/07/2025	19:10:01.456	2		433.65
			2	433.65
			2	433.65
16/07/2025	19:09:59.935	2		433.65
			2	433.65
			2	433.65
16/07/2025	19:09:39.310	3		433.75
			3	433.75
			3	433.75
16/07/2025	19:09:23.609	3		433.90
			3	433.90
			3	433.90
16/07/2025	19:08:41.531	5		433.65
			5	433.65
			5	433.65
16/07/2025	19:08:03.427	35		433.75
			35	433.75
			35	433.75
16/07/2025	19:07:03.850	7		434.10
			7	434.10
			7	434.10
16/07/2025	19:05:58.801	5		433.80
			5	433.80
			5	433.80
16/07/2025	19:04:53.327	1		433.85
			1	433.85
			1	433.85
16/07/2025	19:02:44.448	5		434.10
			5	434.10
			5	434.10
16/07/2025	19:00:11.619	1		433.90
			1	433.90
			1	433.90
16/07/2025	18:59:11.949	1		433.85
			1	433.85
			1	433.85
16/07/2025	18:56:34.397	2		433.80
			2	433.80
			2	433.80
16/07/2025	18:50:15.337	3		432.80
			3	432.80
			3	432.80
16/07/2025	18:49:12.414	1		432.90
			1	432.90
			1	432.90
16/07/2025	18:45:17.534	27		433.20
			27	433.20
			27	433.20
16/07/2025	18:44:47.427	3		433.30
			3	433.30
			3	433.30
16/07/2025	18:43:32.822	1		433.30
			1	433.30
			1	433.30
16/07/2025	18:41:26.356	1		433.40
			1	433.40
			1	433.40
16/07/2025	18:40:49.254	2		433.25
			2	433.25
			2	433.25
16/07/2025	18:39:52.179	12		433.60
			12	433.60
			12	433.60
16/07/2025	18:39:27.577	2		433.35
			2	433.35
			2	433.35
16/07/2025	18:34:17.755	5		433.05
			5	433.05
			5	433.05
16/07/2025	18:33:43.949	3		432.90
			3	432.90
			3	432.90
16/07/2025	18:30:22.497	2		433.20
			2	433.20
			2	433.20
16/07/2025	18:28:46.576	40		432.75
			40	432.75
			40	432.75
16/07/2025	18:27:43.869	15		432.75
			15	432.75
			15	432.75
16/07/2025	18:25:26.518	10		432.80
			10	432.80
			10	432.80
16/07/2025	18:21:07.052	3		433.10
			3	433.10
			3	433.10
16/07/2025	18:15:04.766	2		432.55
			2	432.55
			2	432.55
16/07/2025	18:15:01.707	11		432.75
			11	432.75
			11	432.75
16/07/2025	18:14:57.995	7		432.50
			7	432.50
			7	432.50
16/07/2025	18:14:05.306	20		432.60
			20	432.60
			20	432.60
16/07/2025	18:12:53.000	2		432.40
			2	432.40
			2	432.40
16/07/2025	18:12:28.958	30		432.50
			30	432.50
			30	432.50
16/07/2025	18:11:09.144	4		432.50
			4	432.50
			4	432.50
16/07/2025	18:09:57.179	100		433.15
			100	433.15
			100	433.15
16/07/2025	18:09:36.192	12		433.25
			12	433.25
			12	433.25
16/07/2025	18:07:11.765	31		433.65
			31	433.65
			31	433.65
16/07/2025	18:06:59.286	5		433.75
			5	433.75
			5	433.75
16/07/2025	18:06:44.778	2		433.85
			2	433.85
			2	433.85
16/07/2025	18:05:45.567	1		433.80
			1	433.80
			1	433.80
16/07/2025	18:05:37.687	3		433.80
			3	433.80
			3	433.80
16/07/2025	18:03:45.558	5		434.05
			5	434.05
			5	434.05
16/07/2025	18:03:24.557	1		433.75
			1	433.75
			1	433.75
16/07/2025	18:01:31.506	1		433.80
			1	433.80
			1	433.80
16/07/2025	18:00:41.027	63		433.80
			63	433.80
			63	433.80
16/07/2025	18:00:08.408	1		433.65
			1	433.65
			1	433.65
16/07/2025	17:57:46.549	5		433.95
			5	433.95
			5	433.95
16/07/2025	17:57:35.385	31		433.80
			31	433.80
			31	433.80
16/07/2025	17:56:59.843	4		434.45
			4	434.45
			4	434.45
16/07/2025	17:56:46.214	200		434.10
			200	434.10
			200	434.10
16/07/2025	17:56:43.035	7		434.20
			7	434.20
			7	434.20
16/07/2025	17:56:15.410	111		435.00
			2	435.00
			111	435.00
			8	435.00
			101	435.00
16/07/2025	17:55:42.740	12		434.05
			12	434.05
			12	434.05
16/07/2025	17:54:35.786	187		431.35
			187	431.35
			187	431.35
16/07/2025	17:54:08.894	1		431.20
			1	431.20
			1	431.20
16/07/2025	17:53:40.790	5		431.30
			5	431.30
			5	431.30
16/07/2025	17:53:33.498	2		431.35
			2	431.35
			2	431.35
16/07/2025	17:52:56.330	2		431.55
			2	431.55
			2	431.55
16/07/2025	17:52:21.340	50		431.45
			50	431.45
			50	431.45
16/07/2025	17:49:15.850	13		431.35
			13	431.35
			13	431.35
16/07/2025	17:49:02.610	57		431.30
			57	431.30
			57	431.30
16/07/2025	17:48:58.083	5		431.45
			5	431.45
			5	431.45
16/07/2025	17:48:46.909	2		431.60
			2	431.60
			2	431.60
16/07/2025	17:46:11.611	27		430.65
			27	430.65
			27	430.65
16/07/2025	17:44:42.236	12		430.80
			12	430.80
			12	430.80
16/07/2025	17:43:53.639	50		430.70
			50	430.70
			50	430.70
16/07/2025	17:43:34.249	30		430.85
			30	430.85
			30	430.85
16/07/2025	17:41:47.589	109		429.65
			109	429.65
			109	429.65
16/07/2025	17:41:26.917	3 000		429.25
			317	429.25
			1 000	429.25
			3 000	429.25
			500	429.25
			183	429.25
			1 000	429.25
16/07/2025	17:41:12.311	500		429.30
			500	429.30
			500	429.30
16/07/2025	17:41:04.122	500		429.30
			500	429.30
			500	429.30
16/07/2025	17:40:29.141	3		428.85
			3	428.85
			3	428.85
16/07/2025	17:40:27.398	7		428.85
			7	428.85
			7	428.85
16/07/2025	17:40:27.342	6		428.85
			6	428.85
			6	428.85
16/07/2025	17:40:06.507	20		429.05
			20	429.05
			20	429.05
16/07/2025	17:40:06.333	13		429.05
			13	429.05
			5	429.05
			8	429.05
16/07/2025	17:39:49.659	47		429.50
			47	429.50
			47	429.50
16/07/2025	17:39:19.232	50		429.60
			50	429.60
			50	429.60
16/07/2025	17:39:05.152	8		429.35
			8	429.35
			8	429.35
16/07/2025	17:39:02.840	19		429.25
			19	429.25
			19	429.25
16/07/2025	17:38:25.522	11		429.50
			11	429.50
			11	429.50
16/07/2025	17:38:13.773	2		429.60
			2	429.60
			2	429.60
16/07/2025	17:38:06.383	2		429.70
			2	429.70
			2	429.70
16/07/2025	17:36:37.999	181		429.20
			181	429.20
			3	429.20
			24	429.20
			149	429.20
			5	429.20
16/07/2025	17:36:37.919	3		429.20
			3	429.20
			3	429.20
16/07/2025	17:36:20.951	15		429.50
			15	429.50
			15	429.50
16/07/2025	17:35:56.160	1		430.20
			1	430.20
			1	430.20
16/07/2025	17:34:51.176	1		430.05
			1	430.05
			1	430.05
16/07/2025	17:33:55.865	25		430.15
			25	430.15
			25	430.15
16/07/2025	17:33:30.174	10		430.15
			10	430.15
			10	430.15
16/07/2025	17:33:21.628	11		430.10
			11	430.10
			11	430.10
16/07/2025	17:32:18.995	4		430.20
			4	430.20
			4	430.20
16/07/2025	17:32:13.701	1		430.00
			1	430.00
			1	430.00
16/07/2025	17:30:35.855	11		429.75
			11	429.75
			11	429.75
16/07/2025	17:30:35.679	139		429.75
			8	429.75
			8	429.75
			139	429.75
			1	429.75
			7	429.75
			115	429.75
16/07/2025	17:30:35.494	276		430.00
			2	430.00
			20	430.00
			2	430.00
			25	430.00
			100	430.00
			276	430.00
			2	430.00
			100	430.00
			25	430.00
16/07/2025	17:30:26.771	119		430.05
			119	430.05
			100	430.05
			19	430.05
16/07/2025	17:30:26.679	3		430.05
			3	430.05
			3	430.05
16/07/2025	17:30:25.805	200		430.50
			200	430.50
			200	430.50
16/07/2025	17:30:03.723	15		431.70
			15	431.70
			15	431.70
16/07/2025	17:28:14.661	10		431.80
			10	431.80
			10	431.80
16/07/2025	17:27:57.733	1		431.60
			1	431.60
			1	431.60
16/07/2025	17:26:50.496	100		431.00
			100	431.00
			100	431.00
16/07/2025	17:26:44.904	5		430.80
			5	430.80
			5	430.80
16/07/2025	17:26:22.301	3		430.85
			3	430.85
			3	430.85
16/07/2025	17:26:15.772	4		430.85
			4	430.85
			4	430.85
16/07/2025	17:25:40.781	63		430.85
			63	430.85
			63	430.85
16/07/2025	17:25:15.228	1		430.80
			1	430.80
			1	430.80
16/07/2025	17:25:09.882	21		430.60
			21	430.60
			21	430.60
16/07/2025	17:24:42.624	1		431.00
			1	431.00
			1	431.00
16/07/2025	17:23:41.936	7		431.00
			7	431.00
			7	431.00
16/07/2025	17:23:38.444	3		431.05
			3	431.05
			3	431.05
16/07/2025	17:23:12.290	1		430.90
			1	430.90
			1	430.90
16/07/2025	17:22:53.458	3		430.50
			3	430.50
			3	430.50
16/07/2025	17:22:34.823	10		430.35
			10	430.35
			10	430.35
16/07/2025	17:22:03.372	18		430.70
			18	430.70
			18	430.70
16/07/2025	17:21:59.422	10		430.80
			10	430.80
			10	430.80
16/07/2025	17:21:27.299	15		431.20
			15	431.20
			15	431.20
16/07/2025	17:21:26.552	1		431.15
			1	431.15
			1	431.15
16/07/2025	17:20:59.657	1		430.75
			1	430.75
			1	430.75
16/07/2025	17:20:30.918	1		430.60
			1	430.60
			1	430.60
16/07/2025	17:20:17.676	7		430.80
			7	430.80
			7	430.80
16/07/2025	17:20:17.604	20		430.80
			20	430.80
			20	430.80
16/07/2025	17:20:17.501	125		431.00
			25	431.00
			125	431.00
			100	431.00
16/07/2025	17:19:56.114	7		431.65
			7	431.65
			7	431.65
16/07/2025	17:18:55.723	1		432.10
			1	432.10
			1	432.10
16/07/2025	17:18:48.656	27		432.40
			27	432.40
			27	432.40
16/07/2025	17:18:21.447	15		431.50
			15	431.50
			15	431.50
16/07/2025	17:17:28.599	1		432.20
			1	432.20
			1	432.20
16/07/2025	17:16:46.487	3		431.35
			3	431.35
			3	431.35
16/07/2025	17:16:41.546	20		431.35
			2	431.35
			6	431.35
			12	431.35
			20	431.35
16/07/2025	17:16:40.981	115		431.70
			10	431.70
			100	431.70
			103	431.70
			12	431.70
			5	431.70
16/07/2025	17:16:40.483	75		432.00
			25	432.00
			50	432.00
			75	432.00
16/07/2025	17:16:22.764	22		432.10
			22	432.10
			22	432.10
16/07/2025	17:16:17.852	220		433.00
			15	433.00
			100	433.00
			100	433.00
			220	433.00
			5	433.00
16/07/2025	17:16:17.053	5		433.20
			5	433.20
			5	433.20
16/07/2025	17:16:11.679	4		433.25
			1	433.25
			4	433.25
			3	433.25
16/07/2025	17:16:10.740	10		433.35
			10	433.35
			10	433.35
16/07/2025	17:16:10.224	154		434.00
			154	434.00
			100	434.00
			4	434.00
			50	434.00
16/07/2025	17:16:09.863	7		434.05
			2	434.05
			7	434.05
			5	434.05
16/07/2025	17:15:28.142	12		434.50
			12	434.50
			12	434.50
16/07/2025	17:15:27.021	5		434.40
			5	434.40
			5	434.40
16/07/2025	17:15:16.181	5		434.60
			5	434.60
			5	434.60
16/07/2025	17:15:01.846	127		434.65
			127	434.65
			127	434.65
16/07/2025	17:14:02.396	10		434.45
			10	434.45
			10	434.45
16/07/2025	17:12:49.642	1		434.50
			1	434.50
			1	434.50
16/07/2025	17:11:23.294	1		434.50
			1	434.50
			1	434.50
16/07/2025	17:10:20.527	1		434.55
			1	434.55
			1	434.55
16/07/2025	17:10:15.104	12		434.65
			12	434.65
			12	434.65
16/07/2025	17:10:13.614	1		434.70
			1	434.70
			1	434.70
16/07/2025	17:08:15.574	70		434.90
			70	434.90
			70	434.90
16/07/2025	17:07:50.901	1		434.90
			1	434.90
			1	434.90
16/07/2025	17:07:05.195	1		434.70
			1	434.70
			1	434.70
16/07/2025	17:05:50.037	4		434.70
			4	434.70
			4	434.70
16/07/2025	17:05:42.659	5		434.70
			5	434.70
			5	434.70
16/07/2025	17:05:38.577	122		434.75
			122	434.75
			122	434.75
16/07/2025	17:04:37.833	4		434.85
			4	434.85
			4	434.85
16/07/2025	17:03:28.544	12		434.90
			12	434.90
			12	434.90
16/07/2025	17:01:41.965	1		435.30
			1	435.30
			1	435.30
16/07/2025	16:59:17.357	10		434.70
			10	434.70
			10	434.70
16/07/2025	16:58:55.967	20		434.75
			20	434.75
			20	434.75
16/07/2025	16:58:49.467	20		434.75
			20	434.75
			20	434.75
16/07/2025	16:58:28.670	20		434.80
			20	434.80
			20	434.80
16/07/2025	16:58:16.925	20		434.85
			20	434.85
			20	434.85
16/07/2025	16:58:09.870	20		434.80
			20	434.80
			20	434.80
16/07/2025	16:57:57.224	20		434.95
			20	434.95
			20	434.95
16/07/2025	16:57:50.648	20		434.95
			20	434.95
			20	434.95
16/07/2025	16:57:44.644	20		435.05
			20	435.05
			20	435.05
16/07/2025	16:57:37.602	20		435.15
			20	435.15
			20	435.15
16/07/2025	16:57:36.059	1		435.15
			1	435.15
			1	435.15
16/07/2025	16:57:12.284	2		435.10
			2	435.10
			2	435.10
16/07/2025	16:56:46.953	1		434.45
			1	434.45
			1	434.45
16/07/2025	16:56:39.815	10		434.55
			10	434.55
			10	434.55
16/07/2025	16:55:16.865	30		434.75
			30	434.75
			30	434.75
16/07/2025	16:55:05.443	2		434.75
			2	434.75
			2	434.75
16/07/2025	16:55:04.807	12		434.55
			12	434.55
			12	434.55
16/07/2025	16:54:46.633	55		435.05
			55	435.05
			55	435.05
16/07/2025	16:54:02.340	4		436.05
			4	436.05
			4	436.05
16/07/2025	16:53:55.417	28		436.35
			28	436.35
			28	436.35
16/07/2025	16:53:37.094	3		436.00
			3	436.00
			3	436.00
16/07/2025	16:52:45.265	3		435.95
			3	435.95
			3	435.95
16/07/2025	16:51:52.409	5		436.20
			5	436.20
			5	436.20
16/07/2025	16:51:46.402	10		436.15
			10	436.15
			10	436.15
16/07/2025	16:51:37.184	44		436.15
			44	436.15
			44	436.15
16/07/2025	16:50:41.088	28		436.45
			28	436.45
			28	436.45
16/07/2025	16:49:50.008	4		436.40
			4	436.40
			4	436.40
16/07/2025	16:47:01.201	7		436.10
			7	436.10
			7	436.10
16/07/2025	16:45:27.425	3		436.15
			3	436.15
			3	436.15
16/07/2025	16:44:31.044	35		435.95
			35	435.95
			35	435.95
16/07/2025	16:44:15.706	27		436.00
			27	436.00
			27	436.00
16/07/2025	16:40:21.837	257		435.65
			257	435.65
			257	435.65
16/07/2025	16:40:21.088	56		435.80
			56	435.80
			56	435.80
16/07/2025	16:40:16.565	11		435.70
			11	435.70
			11	435.70
16/07/2025	16:40:00.087	8		435.85
			8	435.85
			8	435.85
16/07/2025	16:39:47.716	1		435.90
			1	435.90
			1	435.90
16/07/2025	16:39:39.199	3		435.75
			3	435.75
			3	435.75
16/07/2025	16:39:31.974	35		435.75
			35	435.75
			35	435.75
16/07/2025	16:39:21.586	2		435.70
			2	435.70
			2	435.70
16/07/2025	16:38:38.407	5		435.80
			5	435.80
			5	435.80
16/07/2025	16:38:17.881	23		435.90
			23	435.90
			23	435.90
16/07/2025	16:37:56.488	4		435.70
			4	435.70
			4	435.70
16/07/2025	16:37:41.497	5		435.80
			5	435.80
			5	435.80
16/07/2025	16:37:25.805	4		435.60
			4	435.60
			4	435.60
16/07/2025	16:36:27.921	30		435.35
			30	435.35
			30	435.35
16/07/2025	16:35:37.574	2		435.90
			2	435.90
			2	435.90

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

ASML Holding N.V.

Bid: 647.40 / Ask: 648.90
Volume: 112 133
-8.49%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice