Tradegate Exchange

Microsoft Corp.

441

402

402.00

Date	Time	Volume	Order Volume	Price
15/05/2025	12:07:25.081	100		402.00
			100	402.00
			100	402.00
15/05/2025	12:07:21.432	50		402.20
			50	402.20
			50	402.20
15/05/2025	12:05:36.670	86		401.95
			86	401.95
			86	401.95
15/05/2025	12:05:04.921	9		402.35
			9	402.35
			9	402.35
15/05/2025	12:04:11.137	2		402.30
			2	402.30
			2	402.30
15/05/2025	12:02:55.660	7		402.40
			7	402.40
			7	402.40
15/05/2025	12:02:24.517	250		402.40
			250	402.40
			250	402.40
15/05/2025	12:02:17.669	3		402.05
			3	402.05
			3	402.05
15/05/2025	12:02:10.232	86		402.05
			86	402.05
			86	402.05
15/05/2025	12:02:08.276	3		402.05
			3	402.05
			3	402.05
15/05/2025	12:01:59.274	2		402.40
			2	402.40
			2	402.40
15/05/2025	12:01:26.955	35		402.10
			35	402.10
			35	402.10
15/05/2025	12:00:21.138	1		402.40
			1	402.40
			1	402.40
15/05/2025	11:59:57.274	13		402.15
			13	402.15
			13	402.15
15/05/2025	11:58:35.661	97		402.40
			97	402.40
			97	402.40
15/05/2025	11:58:30.720	30		402.40
			30	402.40
			30	402.40
15/05/2025	11:57:05.040	3		402.30
			3	402.30
			3	402.30
15/05/2025	11:56:52.613	15		402.00
			15	402.00
			15	402.00
15/05/2025	11:56:30.423	3		401.95
			3	401.95
			3	401.95
15/05/2025	11:56:14.982	6		402.00
			5	402.00
			1	402.00
			6	402.00
15/05/2025	11:56:04.891	14		402.40
			14	402.40
			14	402.40
15/05/2025	11:54:48.505	48		402.40
			48	402.40
			48	402.40
15/05/2025	11:54:43.425	9		402.05
			9	402.05
			9	402.05
15/05/2025	11:54:34.168	3		402.00
			3	402.00
			3	402.00
15/05/2025	11:54:23.831	2		402.35
			2	402.35
			2	402.35
15/05/2025	11:54:11.609	1		402.35
			1	402.35
			1	402.35
15/05/2025	11:53:22.359	1		402.35
			1	402.35
			1	402.35
15/05/2025	11:52:35.994	3		402.45
			3	402.45
			3	402.45
15/05/2025	11:49:59.149	9		402.00
			9	402.00
			9	402.00
15/05/2025	11:47:52.459	1		402.05
			1	402.05
			1	402.05
15/05/2025	11:47:49.722	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:46:29.067	12		401.80
			12	401.80
			12	401.80
15/05/2025	11:40:23.952	10		402.05
			10	402.05
			10	402.05
15/05/2025	11:39:09.366	52		402.05
			52	402.05
			52	402.05
15/05/2025	11:38:32.666	5		401.75
			5	401.75
			5	401.75
15/05/2025	11:37:55.846	10		402.05
			10	402.05
			10	402.05
15/05/2025	11:37:13.445	33		401.50
			33	401.50
			33	401.50
15/05/2025	11:37:05.985	9		401.85
			9	401.85
			9	401.85
15/05/2025	11:36:04.753	2		401.60
			2	401.60
			2	401.60
15/05/2025	11:35:59.817	12		401.60
			12	401.60
			12	401.60
15/05/2025	11:34:40.651	10		401.90
			10	401.90
			10	401.90
15/05/2025	11:34:13.949	10		402.00
			10	402.00
			10	402.00
15/05/2025	11:34:09.652	12		402.00
			12	402.00
			12	402.00
15/05/2025	11:33:57.145	5		401.85
			5	401.85
			5	401.85
15/05/2025	11:33:35.176	20		401.85
			20	401.85
			20	401.85
15/05/2025	11:33:12.488	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:32:48.927	7		402.00
			7	402.00
			7	402.00
15/05/2025	11:32:28.678	5		401.90
			5	401.90
			5	401.90
15/05/2025	11:32:10.886	14		402.00
			14	402.00
			14	402.00
15/05/2025	11:32:07.069	12		402.00
			12	402.00
			12	402.00
15/05/2025	11:29:26.662	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:28:43.964	10		402.00
			10	402.00
			10	402.00
15/05/2025	11:27:59.713	1		401.50
			1	401.50
			1	401.50
15/05/2025	11:27:54.366	300		401.45
			300	401.45
			300	401.45
15/05/2025	11:27:43.585	5		401.30
			5	401.30
			5	401.30
15/05/2025	11:27:42.766	10		401.30
			10	401.30
			10	401.30
15/05/2025	11:27:29.874	1		401.45
			1	401.45
			1	401.45
15/05/2025	11:27:21.158	10		401.45
			10	401.45
			10	401.45
15/05/2025	11:27:12.963	1		401.45
			1	401.45
			1	401.45
15/05/2025	11:26:26.263	25		401.35
			25	401.35
			25	401.35
15/05/2025	11:26:08.850	1		401.30
			1	401.30
			1	401.30
15/05/2025	11:25:06.209	27		401.30
			27	401.30
			27	401.30
15/05/2025	11:24:48.967	20		401.35
			20	401.35
			20	401.35
15/05/2025	11:24:44.867	3		401.35
			3	401.35
			3	401.35
15/05/2025	11:22:37.094	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:22:24.351	3		401.20
			3	401.20
			3	401.20
15/05/2025	11:22:20.702	6		401.55
			6	401.55
			6	401.55
15/05/2025	11:21:14.976	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:19:58.471	2		401.55
			2	401.55
			2	401.55
15/05/2025	11:19:13.031	10		401.55
			10	401.55
			10	401.55
15/05/2025	11:17:53.824	5		401.00
			5	401.00
			5	401.00
15/05/2025	11:16:54.605	40		401.00
			40	401.00
			40	401.00
15/05/2025	11:15:59.270	1		400.85
			1	400.85
			1	400.85
15/05/2025	11:15:30.927	3		400.85
			3	400.85
			3	400.85
15/05/2025	11:14:41.275	1		400.80
			1	400.80
			1	400.80
15/05/2025	11:13:35.057	100		400.85
			100	400.85
			100	400.85
15/05/2025	11:13:22.475	15		400.65
			15	400.65
			15	400.65
15/05/2025	11:11:55.470	3		400.85
			3	400.85
			3	400.85
15/05/2025	11:11:40.012	16		400.90
			16	400.90
			16	400.90
15/05/2025	11:10:28.423	110		401.05
			110	401.05
			110	401.05
15/05/2025	11:09:07.855	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:08:52.345	20		401.20
			20	401.20
			20	401.20
15/05/2025	11:08:48.014	10		401.55
			10	401.55
			10	401.55
15/05/2025	11:08:21.706	6		401.25
			6	401.25
			6	401.25
15/05/2025	11:08:14.136	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:06:53.675	8		401.15
			8	401.15
			8	401.15
15/05/2025	11:05:53.082	2		400.80
			2	400.80
			2	400.80
15/05/2025	11:05:51.374	1		400.80
			1	400.80
			1	400.80
15/05/2025	11:05:50.917	104		400.80
			104	400.80
			104	400.80
15/05/2025	11:05:09.190	1		400.90
			1	400.90
			1	400.90
15/05/2025	11:03:30.197	9		401.60
			9	401.60
			9	401.60
15/05/2025	11:02:18.126	1		401.85
			1	401.85
			1	401.85
15/05/2025	11:00:38.433	12		401.25
			12	401.25
			12	401.25
15/05/2025	11:00:29.242	19		401.35
			19	401.35
			11	401.35
			8	401.35
15/05/2025	11:00:29.104	5		401.35
			5	401.35
			5	401.35
15/05/2025	11:00:29.042	16		401.35
			16	401.35
			16	401.35
15/05/2025	11:00:28.986	19		401.35
			19	401.35
			19	401.35
15/05/2025	11:00:23.253	13		401.35
			13	401.35
			13	401.35
15/05/2025	11:00:20.442	2		401.35
			2	401.35
			2	401.35
15/05/2025	11:00:20.397	26		401.35
			13	401.35
			26	401.35
			13	401.35
15/05/2025	11:00:20.327	24		401.35
			24	401.35
			11	401.35
			5	401.35
			8	401.35
15/05/2025	11:00:20.273	17		401.35
			17	401.35
			17	401.35
15/05/2025	11:00:16.331	12		401.25
			12	401.25
			12	401.25
15/05/2025	10:59:34.370	4		401.35
			4	401.35
			4	401.35
15/05/2025	10:59:05.422	10		401.35
			10	401.35
			10	401.35
15/05/2025	10:59:00.393	6		401.35
			6	401.35
			6	401.35
15/05/2025	10:58:53.644	9		401.10
			9	401.10
			9	401.10
15/05/2025	10:58:33.471	3		401.15
			3	401.15
			3	401.15
15/05/2025	10:58:31.169	1		401.35
			1	401.35
			1	401.35
15/05/2025	10:58:18.374	15		401.15
			15	401.15
			15	401.15
15/05/2025	10:57:25.358	2		401.35
			2	401.35
			2	401.35
15/05/2025	10:54:58.566	240		400.80
			240	400.80
			240	400.80
15/05/2025	10:54:48.256	3		400.85
			3	400.85
			3	400.85
15/05/2025	10:53:36.988	3		401.10
			3	401.10
			3	401.10
15/05/2025	10:53:36.013	28		401.10
			28	401.10
			28	401.10
15/05/2025	10:53:22.500	1		401.10
			1	401.10
			1	401.10
15/05/2025	10:53:16.013	3		401.10
			3	401.10
			3	401.10
15/05/2025	10:51:46.200	4		401.10
			4	401.10
			4	401.10
15/05/2025	10:50:41.408	1		401.10
			1	401.10
			1	401.10
15/05/2025	10:50:25.033	1		401.50
			1	401.50
			1	401.50
15/05/2025	10:50:05.179	5		401.45
			5	401.45
			5	401.45
15/05/2025	10:49:57.456	5		401.10
			5	401.10
			5	401.10
15/05/2025	10:49:38.721	1		401.40
			1	401.40
			1	401.40
15/05/2025	10:48:10.924	25		401.20
			25	401.20
			25	401.20
15/05/2025	10:48:09.630	50		401.20
			50	401.20
			50	401.20
15/05/2025	10:48:07.709	7		401.20
			7	401.20
			7	401.20
15/05/2025	10:47:24.244	10		401.45
			10	401.45
			10	401.45
15/05/2025	10:47:15.142	100		401.20
			100	401.20
			100	401.20
15/05/2025	10:46:57.404	10		401.00
			10	401.00
			10	401.00
15/05/2025	10:44:01.760	5		400.85
			5	400.85
			5	400.85
15/05/2025	10:43:46.989	248		400.95
			248	400.95
			248	400.95
15/05/2025	10:42:58.867	4		400.95
			4	400.95
			4	400.95
15/05/2025	10:41:50.074	7		401.20
			7	401.20
			7	401.20
15/05/2025	10:41:42.158	10		401.35
			10	401.35
			10	401.35
15/05/2025	10:41:31.093	1		401.15
			1	401.15
			1	401.15
15/05/2025	10:40:29.742	1		401.05
			1	401.05
			1	401.05
15/05/2025	10:38:18.836	1		401.50
			1	401.50
			1	401.50
15/05/2025	10:37:46.936	5		401.35
			5	401.35
			5	401.35
15/05/2025	10:36:41.708	20		401.25
			20	401.25
			20	401.25
15/05/2025	10:35:33.877	3		401.40
			3	401.40
			3	401.40
15/05/2025	10:35:30.618	8		401.30
			8	401.30
			8	401.30
15/05/2025	10:34:48.229	1		401.55
			1	401.55
			1	401.55
15/05/2025	10:33:56.353	51		401.55
			51	401.55
			51	401.55
15/05/2025	10:33:51.283	2		401.55
			2	401.55
			2	401.55
15/05/2025	10:33:32.669	25		401.60
			25	401.60
			25	401.60
15/05/2025	10:32:41.855	5		401.95
			5	401.95
			5	401.95
15/05/2025	10:32:31.580	3		402.00
			3	402.00
			3	402.00
15/05/2025	10:32:09.674	1		401.80
			1	401.80
			1	401.80
15/05/2025	10:31:59.611	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:31:08.726	1		401.90
			1	401.90
			1	401.90
15/05/2025	10:31:08.604	3		401.90
			3	401.90
			3	401.90
15/05/2025	10:30:12.222	7		401.80
			7	401.80
			7	401.80
15/05/2025	10:29:45.777	64		401.85
			64	401.85
			64	401.85
15/05/2025	10:29:14.823	3		401.85
			3	401.85
			3	401.85
15/05/2025	10:28:59.252	4		401.70
			4	401.70
			4	401.70
15/05/2025	10:28:20.854	1		401.90
			1	401.90
			1	401.90
15/05/2025	10:27:59.130	20		401.70
			20	401.70
			20	401.70
15/05/2025	10:26:23.046	2		401.95
			2	401.95
			2	401.95
15/05/2025	10:24:50.314	10		401.75
			10	401.75
			10	401.75
15/05/2025	10:23:51.522	32		401.70
			32	401.70
			32	401.70
15/05/2025	10:22:50.384	1		401.95
			1	401.95
			1	401.95
15/05/2025	10:22:05.104	1		401.85
			1	401.85
			1	401.85
15/05/2025	10:21:35.403	1		401.65
			1	401.65
			1	401.65
15/05/2025	10:21:28.640	2		401.65
			2	401.65
			2	401.65
15/05/2025	10:20:55.249	4		401.80
			4	401.80
			4	401.80
15/05/2025	10:20:11.023	193		401.85
			193	401.85
			193	401.85
15/05/2025	10:19:14.787	3		401.85
			3	401.85
			3	401.85
15/05/2025	10:19:10.058	1		402.05
			1	402.05
			1	402.05
15/05/2025	10:18:43.889	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:18:31.956	48		401.95
			48	401.95
			48	401.95
15/05/2025	10:18:00.516	20		401.80
			20	401.80
			20	401.80
15/05/2025	10:17:47.642	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:17:46.923	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:17:13.419	7		401.70
			7	401.70
			7	401.70
15/05/2025	10:17:06.173	30		402.00
			30	402.00
			30	402.00
15/05/2025	10:16:25.855	67		401.70
			67	401.70
			67	401.70
15/05/2025	10:13:51.152	7		401.65
			7	401.65
			7	401.65
15/05/2025	10:13:40.171	100		401.65
			100	401.65
			100	401.65
15/05/2025	10:13:15.483	10		401.70
			10	401.70
			10	401.70
15/05/2025	10:11:55.060	29		402.00
			29	402.00
			29	402.00
15/05/2025	10:10:33.086	200		401.70
			200	401.70
			200	401.70
15/05/2025	10:09:52.071	62		401.65
			62	401.65
			62	401.65
15/05/2025	10:09:00.715	28		401.35
			28	401.35
			28	401.35
15/05/2025	10:08:33.777	1		401.45
			1	401.45
			1	401.45
15/05/2025	10:08:19.691	6		401.40
			6	401.40
			6	401.40
15/05/2025	10:08:17.144	3		401.20
			3	401.20
			3	401.20
15/05/2025	10:07:52.717	18		401.20
			18	401.20
			18	401.20
15/05/2025	10:01:43.279	5		401.00
			5	401.00
			5	401.00
15/05/2025	10:01:28.120	5		401.20
			5	401.20
			5	401.20
15/05/2025	10:01:13.754	300		401.25
			300	401.25
			300	401.25
15/05/2025	10:01:04.012	20		401.55
			20	401.55
			20	401.55
15/05/2025	10:00:39.808	200		401.60
			200	401.60
			200	401.60
15/05/2025	10:00:21.108	25		401.65
			25	401.65
			25	401.65
15/05/2025	10:00:11.009	1		401.80
			1	401.80
			1	401.80
15/05/2025	09:59:58.325	5		401.65
			5	401.65
			5	401.65
15/05/2025	09:59:46.538	5		401.90
			5	401.90
			5	401.90
15/05/2025	09:58:56.326	74		401.90
			74	401.90
			74	401.90
15/05/2025	09:58:33.790	2		401.65
			2	401.65
			2	401.65
15/05/2025	09:57:49.801	28		401.90
			28	401.90
			28	401.90
15/05/2025	09:56:23.734	25		401.85
			25	401.85
			25	401.85
15/05/2025	09:55:44.003	3		401.65
			3	401.65
			3	401.65
15/05/2025	09:55:25.567	5		401.65
			5	401.65
			5	401.65
15/05/2025	09:55:01.659	1		401.85
			1	401.85
			1	401.85
15/05/2025	09:51:55.481	3		401.65
			3	401.65
			3	401.65
15/05/2025	09:51:07.045	1		401.90
			1	401.90
			1	401.90
15/05/2025	09:50:37.000	9		401.65
			9	401.65
			9	401.65
15/05/2025	09:49:06.546	1		401.95
			1	401.95
			1	401.95
15/05/2025	09:48:31.714	6		401.65
			6	401.65
			6	401.65
15/05/2025	09:45:46.312	20		401.65
			20	401.65
			20	401.65
15/05/2025	09:45:15.889	2		401.90
			2	401.90
			2	401.90
15/05/2025	09:44:55.545	3		401.65
			3	401.65
			3	401.65
15/05/2025	09:44:38.980	55		401.85
			55	401.85
			55	401.85
15/05/2025	09:43:10.782	55		401.90
			55	401.90
			55	401.90
15/05/2025	09:42:37.496	1		401.70
			1	401.70
			1	401.70
15/05/2025	09:42:21.775	2		401.90
			2	401.90
			2	401.90
15/05/2025	09:42:20.053	30		401.70
			30	401.70
			30	401.70
15/05/2025	09:41:20.605	1		401.75
			1	401.75
			1	401.75
15/05/2025	09:40:44.227	9		402.25
			9	402.25
			9	402.25
15/05/2025	09:40:42.713	10		401.75
			10	401.75
			10	401.75
15/05/2025	09:40:27.580	29		401.85
			29	401.85
			29	401.85
15/05/2025	09:40:15.109	20		402.25
			20	402.25
			20	402.25
15/05/2025	09:38:37.932	2		402.45
			2	402.45
			2	402.45
15/05/2025	09:38:08.462	25		402.00
			25	402.00
			25	402.00
15/05/2025	09:37:49.878	6		402.00
			6	402.00
			6	402.00
15/05/2025	09:37:33.106	5		402.00
			5	402.00
			5	402.00
15/05/2025	09:37:30.760	3		402.00
			3	402.00
			3	402.00
15/05/2025	09:37:30.265	4		402.45
			4	402.45
			4	402.45
15/05/2025	09:37:03.161	25		402.00
			25	402.00
			25	402.00
15/05/2025	09:37:03.122	3		402.00
			3	402.00
			3	402.00
15/05/2025	09:36:37.889	2		402.45
			2	402.45
			2	402.45
15/05/2025	09:35:53.731	10		402.45
			10	402.45
			10	402.45
15/05/2025	09:35:48.198	20		402.00
			20	402.00
			20	402.00
15/05/2025	09:35:28.290	7		402.45
			7	402.45
			7	402.45
15/05/2025	09:35:25.828	38		402.00
			38	402.00
			38	402.00
15/05/2025	09:35:17.886	120		402.45
			120	402.45
			120	402.45
15/05/2025	09:34:34.973	5		402.35
			5	402.35
			5	402.35
15/05/2025	09:34:04.487	3		402.35
			3	402.35
			3	402.35
15/05/2025	09:33:15.774	10		401.80
			10	401.80
			10	401.80
15/05/2025	09:32:26.198	1		401.80
			1	401.80
			1	401.80
15/05/2025	09:32:24.623	1		402.35
			1	402.35
			1	402.35
15/05/2025	09:32:00.489	319		402.40
			50	402.40
			269	402.40
			319	402.40
15/05/2025	09:31:35.075	73		401.75
			73	401.75
			73	401.75
15/05/2025	09:31:16.298	15		401.75
			15	401.75
			15	401.75
15/05/2025	09:30:51.277	10		402.15
			10	402.15
			10	402.15
15/05/2025	09:30:46.722	3		401.75
			3	401.75
			3	401.75
15/05/2025	09:30:39.471	1		402.15
			1	402.15
			1	402.15
15/05/2025	09:30:38.970	26		402.15
			26	402.15
			26	402.15
15/05/2025	09:29:02.664	10		402.15
			10	402.15
			10	402.15
15/05/2025	09:28:06.698	3		402.15
			3	402.15
			3	402.15
15/05/2025	09:27:26.048	3		402.15
			3	402.15
			3	402.15
15/05/2025	09:27:21.156	4		401.90
			4	401.90
			4	401.90
15/05/2025	09:26:27.666	5		402.15
			4	402.15
			5	402.15
			1	402.15
15/05/2025	09:26:16.109	11		401.85
			11	401.85
			9	401.85
			2	401.85
15/05/2025	09:25:55.662	3		401.95
			3	401.95
			3	401.95
15/05/2025	09:25:25.377	56		402.15
			56	402.15
			56	402.15
15/05/2025	09:24:33.445	125		402.15
			125	402.15
			125	402.15
15/05/2025	09:23:44.562	3		401.75
			3	401.75
			3	401.75
15/05/2025	09:22:51.150	8		401.75
			8	401.75
			8	401.75
15/05/2025	09:22:39.226	40		402.15
			40	402.15
			40	402.15
15/05/2025	09:22:34.038	30		401.75
			30	401.75
			30	401.75
15/05/2025	09:21:55.666	12		401.75
			12	401.75
			12	401.75
15/05/2025	09:21:51.195	14		401.75
			14	401.75
			14	401.75
15/05/2025	09:21:27.214	125		402.15
			125	402.15
			125	402.15
15/05/2025	09:20:59.986	1		402.15
			1	402.15
			1	402.15
15/05/2025	09:19:57.377	300		401.70
			300	401.70
			300	401.70
15/05/2025	09:19:46.525	300		401.80
			300	401.80
			300	401.80
15/05/2025	09:19:43.208	1		402.15
			1	402.15
			1	402.15
15/05/2025	09:15:07.919	9		401.90
			9	401.90
			9	401.90
15/05/2025	09:15:01.895	1		401.90
			1	401.90
			1	401.90
15/05/2025	09:14:12.532	16		401.95
			16	401.95
			16	401.95
15/05/2025	09:13:17.747	16		402.35
			16	402.35
			16	402.35
15/05/2025	09:12:17.187	10		402.50
			10	402.50
			10	402.50
15/05/2025	09:12:00.052	12		402.50
			12	402.50
			12	402.50
15/05/2025	09:10:50.637	15		402.60
			15	402.60
			15	402.60
15/05/2025	09:09:12.391	5		402.55
			5	402.55
			5	402.55
15/05/2025	09:09:05.160	15		402.65
			15	402.65
			15	402.65
15/05/2025	09:08:08.655	8		403.30
			8	403.30
			8	403.30
15/05/2025	09:07:41.385	10		402.75
			10	402.75
			10	402.75
15/05/2025	09:05:59.716	4		402.65
			4	402.65
			4	402.65
15/05/2025	09:05:43.458	5		403.25
			5	403.25
			5	403.25
15/05/2025	09:05:18.011	3		402.45
			3	402.45
			3	402.45
15/05/2025	09:05:08.068	15		402.20
			15	402.20
			15	402.20
15/05/2025	09:05:05.934	300		401.90
			300	401.90
			300	401.90
15/05/2025	09:05:03.472	300		401.85
			300	401.85
			300	401.85
15/05/2025	09:05:02.738	61		401.85
			61	401.85
			61	401.85
15/05/2025	09:04:56.006	125		402.15
			125	402.15
			113	402.15
			12	402.15
15/05/2025	09:04:55.659	10		401.95
			10	401.95
			10	401.95
15/05/2025	09:04:54.172	106		402.00
			12	402.00
			100	402.00
			3	402.00
			3	402.00
			74	402.00
			20	402.00
15/05/2025	09:01:50.361	29		402.15
			29	402.15
			29	402.15
15/05/2025	09:01:48.110	31		402.15
			31	402.15
			31	402.15
15/05/2025	08:58:55.696	12		402.05
			12	402.05
			12	402.05
15/05/2025	08:58:01.484	1		402.35
			1	402.35
			1	402.35
15/05/2025	08:57:49.788	1		402.05
			1	402.05
			1	402.05
15/05/2025	08:57:33.893	30		402.05
			30	402.05
			30	402.05
15/05/2025	08:57:18.192	92		402.20
			92	402.20
			92	402.20
15/05/2025	08:57:13.970	201		402.10
			200	402.10
			201	402.10
			1	402.10
15/05/2025	08:56:15.984	200		402.15
			200	402.15
			200	402.15
15/05/2025	08:56:13.242	1		402.85
			1	402.85
			1	402.85
15/05/2025	08:56:05.188	2		402.90
			2	402.90
			2	402.90
15/05/2025	08:55:09.367	1		402.25
			1	402.25
			1	402.25
15/05/2025	08:52:01.965	250		402.25
			250	402.25
			250	402.25
15/05/2025	08:51:00.694	75		402.95
			75	402.95
			75	402.95
15/05/2025	08:50:58.080	5		402.95
			5	402.95
			5	402.95
15/05/2025	08:49:38.890	3		402.95
			3	402.95
			3	402.95
15/05/2025	08:48:59.461	7		402.30
			7	402.30
			7	402.30
15/05/2025	08:48:19.853	4		402.95
			4	402.95
			4	402.95
15/05/2025	08:47:40.999	9		402.35
			9	402.35
			9	402.35
15/05/2025	08:47:40.926	1		402.35
			1	402.35
			1	402.35
15/05/2025	08:46:31.468	25		402.80
			25	402.80
			25	402.80
15/05/2025	08:46:24.617	125		402.85
			125	402.85
			125	402.85
15/05/2025	08:46:24.208	32		402.85
			32	402.85
			32	402.85
15/05/2025	08:46:09.393	10		402.85
			10	402.85
			10	402.85
15/05/2025	08:45:25.913	34		402.85
			34	402.85
			34	402.85
15/05/2025	08:43:18.972	4		402.85
			4	402.85
			4	402.85
15/05/2025	08:43:08.412	1		402.85
			1	402.85
			1	402.85
15/05/2025	08:42:38.553	3		402.85
			3	402.85
			3	402.85
15/05/2025	08:42:26.999	1		402.95
			1	402.95
			1	402.95
15/05/2025	08:41:53.492	4		402.85
			4	402.85
			4	402.85
15/05/2025	08:41:09.714	3		402.85
			3	402.85
			3	402.85
15/05/2025	08:40:35.091	1		403.00
			1	403.00
			1	403.00
15/05/2025	08:39:36.622	5		403.10
			5	403.10
			5	403.10
15/05/2025	08:36:14.414	80		403.15
			80	403.15
			80	403.15
15/05/2025	08:36:03.645	1		402.65
			1	402.65
			1	402.65
15/05/2025	08:36:01.564	1		402.65
			1	402.65
			1	402.65
15/05/2025	08:35:00.634	8		403.20
			8	403.20
			8	403.20
15/05/2025	08:30:33.950	1		403.70
			1	403.70
			1	403.70
15/05/2025	08:30:20.379	3		403.75
			3	403.75
			3	403.75
15/05/2025	08:27:28.099	125		403.20
			125	403.20
			125	403.20
15/05/2025	08:26:26.997	3		403.60
			3	403.60
			3	403.60

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: 1 666.50
Ask: 1 667.00
Volume: 51 114
+4.19%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 12:08:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice