Tradegate Exchange

Microsoft Corp.

467

437

414.25

Date	Time	Volume	Order Volume	Price
19/12/2025	14:39:55.013	34		414.25
			34	414.25
			34	414.25
19/12/2025	14:37:29.229	201		414.10
			201	414.10
			201	414.10
19/12/2025	14:35:49.288	4		414.05
			4	414.05
			4	414.05
19/12/2025	14:34:13.984	2		413.90
			2	413.90
			2	413.90
19/12/2025	14:33:43.156	10		413.90
			10	413.90
			10	413.90
19/12/2025	14:32:00.209	5		413.80
			5	413.80
			5	413.80
19/12/2025	14:30:46.816	5		413.85
			5	413.85
			5	413.85
19/12/2025	14:30:02.241	4		413.95
			4	413.95
			4	413.95
19/12/2025	14:29:57.508	4		413.95
			4	413.95
			4	413.95
19/12/2025	14:28:22.040	4		413.95
			4	413.95
			4	413.95
19/12/2025	14:25:58.751	20		413.90
			20	413.90
			20	413.90
19/12/2025	14:20:20.640	4		414.20
			4	414.20
			4	414.20
19/12/2025	14:19:52.809	5		414.25
			5	414.25
			5	414.25
19/12/2025	14:15:44.200	1		413.75
			1	413.75
			1	413.75
19/12/2025	14:15:25.144	12		414.00
			12	414.00
			12	414.00
19/12/2025	14:14:43.398	6		414.00
			6	414.00
			6	414.00
19/12/2025	14:12:00.964	4		413.85
			4	413.85
			4	413.85
19/12/2025	14:12:00.901	5		413.85
			5	413.85
			5	413.85
19/12/2025	14:11:57.658	5		413.85
			5	413.85
			5	413.85
19/12/2025	14:11:02.016	9		413.70
			9	413.70
			9	413.70
19/12/2025	14:10:29.526	50		413.80
			50	413.80
			50	413.80
19/12/2025	14:09:23.724	100		413.90
			100	413.90
			100	413.90
19/12/2025	14:08:38.578	6		413.75
			6	413.75
			6	413.75
19/12/2025	14:08:24.594	24		413.85
			24	413.85
			24	413.85
19/12/2025	14:06:35.815	1		413.95
			1	413.95
			1	413.95
19/12/2025	14:06:15.137	3		413.75
			3	413.75
			3	413.75
19/12/2025	14:02:24.499	5		413.65
			5	413.65
			5	413.65
19/12/2025	14:01:26.577	20		413.75
			20	413.75
			20	413.75
19/12/2025	13:58:07.282	1		413.90
			1	413.90
			1	413.90
19/12/2025	13:57:37.478	1		413.75
			1	413.75
			1	413.75
19/12/2025	13:56:39.738	100		413.75
			100	413.75
			100	413.75
19/12/2025	13:54:17.994	7		413.60
			7	413.60
			7	413.60
19/12/2025	13:53:45.272	3		413.85
			3	413.85
			3	413.85
19/12/2025	13:53:42.788	50		413.60
			50	413.60
			50	413.60
19/12/2025	13:52:54.538	10		413.75
			10	413.75
			10	413.75
19/12/2025	13:52:30.734	20		414.00
			20	414.00
			20	414.00
19/12/2025	13:52:09.503	13		414.05
			13	414.05
			13	414.05
19/12/2025	13:51:53.615	5		414.05
			5	414.05
			5	414.05
19/12/2025	13:49:52.676	12		413.95
			12	413.95
			12	413.95
19/12/2025	13:49:36.146	3		413.60
			3	413.60
			3	413.60
19/12/2025	13:49:23.690	3		413.60
			3	413.60
			3	413.60
19/12/2025	13:49:04.854	8		413.95
			8	413.95
			8	413.95
19/12/2025	13:48:24.358	12		413.55
			12	413.55
			12	413.55
19/12/2025	13:48:05.368	4		413.55
			4	413.55
			4	413.55
19/12/2025	13:47:25.128	12		413.95
			12	413.95
			12	413.95
19/12/2025	13:42:53.077	1		413.45
			1	413.45
			1	413.45
19/12/2025	13:41:56.061	2		413.40
			2	413.40
			2	413.40
19/12/2025	13:40:32.329	39		413.50
			39	413.50
			39	413.50
19/12/2025	13:40:02.427	1		413.50
			1	413.50
			1	413.50
19/12/2025	13:39:56.750	2		413.35
			2	413.35
			2	413.35
19/12/2025	13:38:38.951	42		413.50
			42	413.50
			42	413.50
19/12/2025	13:38:07.952	18		413.50
			18	413.50
			18	413.50
19/12/2025	13:38:02.428	8		413.30
			8	413.30
			8	413.30
19/12/2025	13:37:02.445	2		413.35
			2	413.35
			2	413.35
19/12/2025	13:36:06.346	8		413.55
			8	413.55
			8	413.55
19/12/2025	13:33:57.896	3		413.40
			3	413.40
			3	413.40
19/12/2025	13:33:50.666	3		413.60
			3	413.60
			3	413.60
19/12/2025	13:33:42.391	1		413.60
			1	413.60
			1	413.60
19/12/2025	13:33:06.182	5		413.65
			5	413.65
			5	413.65
19/12/2025	13:32:48.792	10		413.45
			10	413.45
			10	413.45
19/12/2025	13:31:44.244	1		413.65
			1	413.65
			1	413.65
19/12/2025	13:30:38.232	11		413.65
			11	413.65
			11	413.65
19/12/2025	13:30:22.663	342		413.45
			342	413.45
			342	413.45
19/12/2025	13:29:38.193	5		413.65
			5	413.65
			5	413.65
19/12/2025	13:29:16.002	2		413.45
			2	413.45
			2	413.45
19/12/2025	13:27:53.731	50		413.40
			50	413.40
			50	413.40
19/12/2025	13:25:42.314	20		413.50
			20	413.50
			20	413.50
19/12/2025	13:24:43.074	2		413.50
			2	413.50
			2	413.50
19/12/2025	13:24:14.951	2		413.50
			2	413.50
			2	413.50
19/12/2025	13:24:14.053	25		413.50
			25	413.50
			25	413.50
19/12/2025	13:23:25.174	1		413.50
			1	413.50
			1	413.50
19/12/2025	13:22:58.711	250		413.45
			250	413.45
			250	413.45
19/12/2025	13:21:18.442	5		413.55
			5	413.55
			5	413.55
19/12/2025	13:21:02.281	5		413.85
			5	413.85
			5	413.85
19/12/2025	13:18:30.637	7		413.85
			7	413.85
			7	413.85
19/12/2025	13:18:17.145	3		413.85
			3	413.85
			3	413.85
19/12/2025	13:16:29.637	2		413.45
			2	413.45
			2	413.45
19/12/2025	13:12:41.379	6		413.60
			6	413.60
			6	413.60
19/12/2025	13:10:34.948	1		413.80
			1	413.80
			1	413.80
19/12/2025	13:08:20.749	242		413.70
			242	413.70
			242	413.70
19/12/2025	13:04:57.948	1		413.55
			1	413.55
			1	413.55
19/12/2025	13:04:31.019	15		413.80
			15	413.80
			15	413.80
19/12/2025	13:04:20.702	1		413.80
			1	413.80
			1	413.80
19/12/2025	13:03:34.325	1		414.00
			1	414.00
			1	414.00
19/12/2025	13:02:14.383	1		413.65
			1	413.65
			1	413.65
19/12/2025	13:00:31.870	12		413.65
			12	413.65
			12	413.65
19/12/2025	13:00:26.545	8		413.70
			8	413.70
			8	413.70
19/12/2025	12:59:48.042	100		413.65
			100	413.65
			100	413.65
19/12/2025	12:58:50.235	12		413.95
			12	413.95
			12	413.95
19/12/2025	12:58:37.610	5		413.95
			5	413.95
			5	413.95
19/12/2025	12:58:32.691	4		413.70
			4	413.70
			4	413.70
19/12/2025	12:57:31.220	1		413.95
			1	413.95
			1	413.95
19/12/2025	12:57:11.190	10		413.65
			10	413.65
			10	413.65
19/12/2025	12:55:01.930	1		413.95
			1	413.95
			1	413.95
19/12/2025	12:53:06.363	1		413.75
			1	413.75
			1	413.75
19/12/2025	12:52:25.206	1		413.75
			1	413.75
			1	413.75
19/12/2025	12:50:22.616	1		414.00
			1	414.00
			1	414.00
19/12/2025	12:48:34.166	50		413.95
			50	413.95
			50	413.95
19/12/2025	12:47:32.642	200		413.90
			200	413.90
			200	413.90
19/12/2025	12:47:14.920	300		413.90
			300	413.90
			300	413.90
19/12/2025	12:46:10.958	2		414.10
			2	414.10
			2	414.10
19/12/2025	12:45:41.995	13		414.20
			13	414.20
			13	414.20
19/12/2025	12:45:24.441	4		413.90
			4	413.90
			4	413.90
19/12/2025	12:45:00.923	13		413.90
			13	413.90
			13	413.90
19/12/2025	12:43:17.461	5		413.85
			5	413.85
			5	413.85
19/12/2025	12:42:44.209	24		414.00
			24	414.00
			24	414.00
19/12/2025	12:41:20.580	24		414.05
			24	414.05
			24	414.05
19/12/2025	12:40:27.997	4		414.05
			4	414.05
			4	414.05
19/12/2025	12:37:27.287	3		413.70
			3	413.70
			3	413.70
19/12/2025	12:34:59.223	3		414.05
			3	414.05
			3	414.05
19/12/2025	12:33:42.960	5		413.80
			5	413.80
			2	413.80
			3	413.80
19/12/2025	12:32:56.752	3		413.70
			3	413.70
			3	413.70
19/12/2025	12:32:51.889	13		413.70
			13	413.70
			13	413.70
19/12/2025	12:31:50.653	2		413.70
			2	413.70
			2	413.70
19/12/2025	12:29:58.266	2		413.95
			2	413.95
			2	413.95
19/12/2025	12:29:24.913	55		413.70
			55	413.70
			55	413.70
19/12/2025	12:28:26.537	35		413.60
			35	413.60
			35	413.60
19/12/2025	12:26:27.589	25		413.55
			25	413.55
			25	413.55
19/12/2025	12:24:43.040	2		413.40
			2	413.40
			2	413.40
19/12/2025	12:24:31.601	14		413.70
			14	413.70
			14	413.70
19/12/2025	12:24:29.965	6		413.40
			6	413.40
			6	413.40
19/12/2025	12:24:27.977	1		413.40
			1	413.40
			1	413.40
19/12/2025	12:24:13.718	2		413.40
			2	413.40
			2	413.40
19/12/2025	12:18:07.334	1		413.70
			1	413.70
			1	413.70
19/12/2025	12:16:21.102	45		413.60
			45	413.60
			45	413.60
19/12/2025	12:15:36.414	5		413.85
			5	413.85
			5	413.85
19/12/2025	12:15:13.626	1		413.60
			1	413.60
			1	413.60
19/12/2025	12:14:49.567	1		413.75
			1	413.75
			1	413.75
19/12/2025	12:14:46.528	1		413.50
			1	413.50
			1	413.50
19/12/2025	12:12:05.091	1		413.50
			1	413.50
			1	413.50
19/12/2025	12:12:00.897	130		413.50
			130	413.50
			130	413.50
19/12/2025	12:11:11.882	3		413.50
			3	413.50
			3	413.50
19/12/2025	12:11:07.972	25		413.70
			25	413.70
			25	413.70
19/12/2025	12:10:12.384	30		413.40
			30	413.40
			30	413.40
19/12/2025	12:08:14.213	3		413.75
			3	413.75
			3	413.75
19/12/2025	12:05:31.413	5		414.00
			5	414.00
			5	414.00
19/12/2025	12:03:14.724	49		414.00
			25	414.00
			20	414.00
			49	414.00
			4	414.00
19/12/2025	12:02:53.780	4		414.05
			4	414.05
			4	414.05
19/12/2025	12:02:07.522	7		414.05
			7	414.05
			7	414.05
19/12/2025	12:01:30.173	5		414.05
			5	414.05
			5	414.05
19/12/2025	12:00:21.159	12		414.10
			12	414.10
			12	414.10
19/12/2025	11:59:41.947	1		414.15
			1	414.15
			1	414.15
19/12/2025	11:58:53.629	3		414.15
			3	414.15
			3	414.15
19/12/2025	11:58:51.784	12		414.15
			12	414.15
			12	414.15
19/12/2025	11:58:47.397	80		414.05
			80	414.05
			80	414.05
19/12/2025	11:58:41.729	1		414.15
			1	414.15
			1	414.15
19/12/2025	11:56:30.175	1		414.05
			1	414.05
			1	414.05
19/12/2025	11:55:05.097	40		414.25
			40	414.25
			40	414.25
19/12/2025	11:54:59.202	3		414.10
			3	414.10
			3	414.10
19/12/2025	11:54:39.481	1		414.25
			1	414.25
			1	414.25
19/12/2025	11:54:22.237	2		414.05
			2	414.05
			2	414.05
19/12/2025	11:50:47.013	3		414.15
			3	414.15
			3	414.15
19/12/2025	11:49:37.087	66		414.30
			66	414.30
			66	414.30
19/12/2025	11:49:11.549	1		414.45
			1	414.45
			1	414.45
19/12/2025	11:47:03.509	7		414.45
			7	414.45
			7	414.45
19/12/2025	11:44:36.867	2		414.15
			2	414.15
			2	414.15
19/12/2025	11:41:53.515	2		414.55
			2	414.55
			2	414.55
19/12/2025	11:40:21.373	6		414.25
			6	414.25
			6	414.25
19/12/2025	11:38:52.578	3		414.55
			3	414.55
			3	414.55
19/12/2025	11:36:42.796	3		414.20
			3	414.20
			3	414.20
19/12/2025	11:35:12.154	94		414.30
			94	414.30
			94	414.30
19/12/2025	11:32:42.930	5		414.50
			5	414.50
			5	414.50
19/12/2025	11:32:14.559	4		414.40
			4	414.40
			4	414.40
19/12/2025	11:31:38.598	10		414.40
			10	414.40
			10	414.40
19/12/2025	11:31:09.710	2		414.40
			2	414.40
			2	414.40
19/12/2025	11:30:51.208	36		414.65
			36	414.65
			25	414.65
			11	414.65
19/12/2025	11:29:05.986	1		414.30
			1	414.30
			1	414.30
19/12/2025	11:27:51.809	5		414.45
			5	414.45
			5	414.45
19/12/2025	11:27:11.375	43		414.45
			43	414.45
			43	414.45
19/12/2025	11:25:27.092	5		414.60
			5	414.60
			5	414.60
19/12/2025	11:25:12.215	2		414.60
			2	414.60
			2	414.60
19/12/2025	11:24:55.611	10		414.25
			10	414.25
			10	414.25
19/12/2025	11:23:50.718	18		414.20
			18	414.20
			18	414.20
19/12/2025	11:23:15.997	2		414.50
			2	414.50
			2	414.50
19/12/2025	11:23:04.874	1		414.50
			1	414.50
			1	414.50
19/12/2025	11:21:51.360	50		414.30
			50	414.30
			50	414.30
19/12/2025	11:21:37.677	4		414.65
			4	414.65
			4	414.65
19/12/2025	11:21:25.939	7		414.60
			7	414.60
			7	414.60
19/12/2025	11:21:16.558	2		414.80
			2	414.80
			2	414.80
19/12/2025	11:19:39.873	20		414.40
			20	414.40
			20	414.40
19/12/2025	11:19:22.117	10		414.80
			10	414.80
			10	414.80
19/12/2025	11:18:31.593	2		414.40
			2	414.40
			2	414.40
19/12/2025	11:17:57.566	3		414.55
			3	414.55
			3	414.55
19/12/2025	11:17:27.971	1		414.90
			1	414.90
			1	414.90
19/12/2025	11:17:18.254	5		414.90
			5	414.90
			5	414.90
19/12/2025	11:17:07.473	12		414.65
			12	414.65
			12	414.65
19/12/2025	11:16:58.495	3		415.00
			3	415.00
			3	415.00
19/12/2025	11:15:32.588	50		414.50
			50	414.50
			50	414.50
19/12/2025	11:15:10.796	30		414.35
			30	414.35
			30	414.35
19/12/2025	11:14:16.473	3		414.60
			3	414.60
			3	414.60
19/12/2025	11:13:40.479	80		414.35
			80	414.35
			80	414.35
19/12/2025	11:12:38.045	3		414.60
			3	414.60
			3	414.60
19/12/2025	11:12:33.092	21		414.25
			21	414.25
			21	414.25
19/12/2025	11:09:56.149	171		414.60
			171	414.60
			171	414.60
19/12/2025	11:08:59.098	5		414.20
			5	414.20
			5	414.20
19/12/2025	11:08:31.160	10		414.40
			10	414.40
			10	414.40
19/12/2025	11:07:32.148	79		414.05
			79	414.05
			79	414.05
19/12/2025	11:07:32.073	25		414.50
			25	414.50
			25	414.50
19/12/2025	11:07:26.258	285		414.50
			285	414.50
			285	414.50
19/12/2025	11:05:36.145	40		414.60
			40	414.60
			40	414.60
19/12/2025	11:03:58.077	8		414.90
			8	414.90
			8	414.90
19/12/2025	11:03:46.798	1		414.55
			1	414.55
			1	414.55
19/12/2025	11:02:53.674	1		414.75
			1	414.75
			1	414.75
19/12/2025	11:01:45.363	1		414.55
			1	414.55
			1	414.55
19/12/2025	11:01:38.809	12		414.90
			12	414.90
			12	414.90
19/12/2025	11:01:12.661	10		414.55
			10	414.55
			10	414.55
19/12/2025	10:57:38.773	1		415.00
			1	415.00
			1	415.00
19/12/2025	10:57:15.292	5		414.65
			5	414.65
			5	414.65
19/12/2025	10:57:06.164	1		414.95
			1	414.95
			1	414.95
19/12/2025	10:56:51.468	1		414.60
			1	414.60
			1	414.60
19/12/2025	10:52:37.879	25		415.20
			25	415.20
			25	415.20
19/12/2025	10:51:04.102	376		415.00
			376	415.00
			376	415.00
19/12/2025	10:50:37.372	300		415.00
			300	415.00
			300	415.00
19/12/2025	10:49:52.727	13		415.00
			13	415.00
			13	415.00
19/12/2025	10:48:27.488	3		415.10
			3	415.10
			3	415.10
19/12/2025	10:48:26.941	10		415.30
			10	415.30
			10	415.30
19/12/2025	10:48:22.458	1		415.30
			1	415.30
			1	415.30
19/12/2025	10:48:08.082	5		415.00
			5	415.00
			5	415.00
19/12/2025	10:45:01.253	7		415.10
			7	415.10
			7	415.10
19/12/2025	10:44:25.665	1		415.05
			1	415.05
			1	415.05
19/12/2025	10:43:52.142	25		414.95
			25	414.95
			25	414.95
19/12/2025	10:41:56.353	1		414.85
			1	414.85
			1	414.85
19/12/2025	10:41:30.230	1		414.85
			1	414.85
			1	414.85
19/12/2025	10:41:16.333	25		415.30
			25	415.30
			25	415.30
19/12/2025	10:40:35.373	2		415.15
			2	415.15
			2	415.15
19/12/2025	10:39:42.709	1		414.90
			1	414.90
			1	414.90
19/12/2025	10:39:40.699	2		415.30
			2	415.30
			2	415.30
19/12/2025	10:39:31.459	2		414.90
			2	414.90
			2	414.90
19/12/2025	10:36:55.109	70		415.00
			20	415.00
			70	415.00
			50	415.00
19/12/2025	10:36:35.610	297		415.00
			297	415.00
			285	415.00
			12	415.00
19/12/2025	10:35:22.103	14		414.85
			14	414.85
			14	414.85
19/12/2025	10:34:21.007	1		415.20
			1	415.20
			1	415.20
19/12/2025	10:34:11.857	7		414.85
			7	414.85
			7	414.85
19/12/2025	10:33:16.928	6		414.85
			6	414.85
			6	414.85
19/12/2025	10:31:43.734	12		414.90
			12	414.90
			12	414.90
19/12/2025	10:31:34.541	1		414.85
			1	414.85
			1	414.85
19/12/2025	10:30:52.373	75		414.95
			75	414.95
			75	414.95
19/12/2025	10:30:42.361	2		414.75
			2	414.75
			2	414.75
19/12/2025	10:29:39.727	20		414.75
			20	414.75
			20	414.75
19/12/2025	10:29:35.748	1		414.75
			1	414.75
			1	414.75
19/12/2025	10:29:03.954	12		414.45
			12	414.45
			12	414.45
19/12/2025	10:28:22.049	8		414.40
			8	414.40
			8	414.40
19/12/2025	10:27:41.092	1		414.75
			1	414.75
			1	414.75
19/12/2025	10:26:11.705	2		414.50
			2	414.50
			2	414.50
19/12/2025	10:25:10.048	6		414.80
			6	414.80
			6	414.80
19/12/2025	10:22:44.510	1		414.80
			1	414.80
			1	414.80
19/12/2025	10:22:35.889	5		414.80
			5	414.80
			5	414.80
19/12/2025	10:21:17.875	7		414.60
			7	414.60
			7	414.60
19/12/2025	10:18:41.677	243		414.50
			243	414.50
			243	414.50
19/12/2025	10:17:18.654	3		414.65
			3	414.65
			3	414.65
19/12/2025	10:16:29.749	13		414.60
			13	414.60
			13	414.60
19/12/2025	10:15:39.996	16		414.60
			16	414.60
			16	414.60
19/12/2025	10:15:14.202	26		414.50
			26	414.50
			26	414.50
19/12/2025	10:15:07.149	16		414.25
			16	414.25
			16	414.25
19/12/2025	10:13:36.275	1		414.50
			1	414.50
			1	414.50
19/12/2025	10:13:27.167	5		414.50
			5	414.50
			5	414.50
19/12/2025	10:13:20.277	1		414.15
			1	414.15
			1	414.15
19/12/2025	10:11:50.732	27		414.20
			27	414.20
			27	414.20
19/12/2025	10:11:41.119	1		414.20
			1	414.20
			1	414.20
19/12/2025	10:10:11.280	4		414.20
			4	414.20
			4	414.20
19/12/2025	10:08:55.445	2		414.60
			2	414.60
			2	414.60
19/12/2025	10:08:45.886	2		414.15
			2	414.15
			2	414.15
19/12/2025	10:08:21.205	3		414.60
			3	414.60
			3	414.60
19/12/2025	10:07:48.510	10		414.15
			10	414.15
			10	414.15
19/12/2025	10:06:45.173	1		414.20
			1	414.20
			1	414.20
19/12/2025	10:06:17.146	12		414.85
			12	414.85
			12	414.85
19/12/2025	10:04:40.336	2		414.20
			2	414.20
			2	414.20
19/12/2025	10:04:05.015	4		414.15
			4	414.15
			4	414.15
19/12/2025	10:04:03.008	5		414.60
			5	414.60
			5	414.60
19/12/2025	10:02:32.372	5		414.50
			5	414.50
			5	414.50
19/12/2025	09:59:56.533	2		414.10
			2	414.10
			2	414.10
19/12/2025	09:59:34.999	49		414.00
			24	414.00
			25	414.00
			49	414.00
19/12/2025	09:58:41.256	55		414.05
			38	414.05
			17	414.05
			55	414.05
19/12/2025	09:57:52.535	1		414.35
			1	414.35
			1	414.35
19/12/2025	09:57:51.836	3		414.35
			3	414.35
			3	414.35
19/12/2025	09:57:48.743	7		414.35
			7	414.35
			7	414.35
19/12/2025	09:56:38.165	10		414.05
			10	414.05
			10	414.05
19/12/2025	09:56:30.005	3		414.05
			3	414.05
			3	414.05
19/12/2025	09:55:58.836	45		414.35
			45	414.35
			45	414.35
19/12/2025	09:55:17.392	11		414.05
			11	414.05
			11	414.05
19/12/2025	09:55:09.461	1		414.05
			1	414.05
			1	414.05
19/12/2025	09:54:48.809	7		414.05
			7	414.05
			7	414.05
19/12/2025	09:54:15.916	30		414.05
			30	414.05
			30	414.05
19/12/2025	09:53:47.124	1		414.40
			1	414.40
			1	414.40
19/12/2025	09:53:19.211	15		414.40
			15	414.40
			15	414.40
19/12/2025	09:52:26.567	3		414.10
			3	414.10
			3	414.10
19/12/2025	09:52:22.336	1		414.40
			1	414.40
			1	414.40
19/12/2025	09:51:39.424	3		414.40
			3	414.40
			3	414.40
19/12/2025	09:51:25.149	1		414.40
			1	414.40
			1	414.40
19/12/2025	09:51:23.921	10		414.40
			10	414.40
			10	414.40
19/12/2025	09:50:59.265	14		414.05
			14	414.05
			14	414.05
19/12/2025	09:50:44.553	15		414.05
			15	414.05
			15	414.05
19/12/2025	09:49:52.002	10		414.40
			10	414.40
			10	414.40
19/12/2025	09:49:24.650	10		414.05
			10	414.05
			10	414.05
19/12/2025	09:48:31.005	5		414.40
			5	414.40
			5	414.40
19/12/2025	09:48:00.433	3		414.05
			3	414.05
			3	414.05
19/12/2025	09:47:12.527	2		414.40
			2	414.40
			2	414.40
19/12/2025	09:46:38.757	20		414.05
			20	414.05
			20	414.05
19/12/2025	09:44:03.175	15		414.05
			15	414.05
			15	414.05
19/12/2025	09:43:24.689	2		414.05
			2	414.05
			2	414.05
19/12/2025	09:42:01.970	7		414.05
			7	414.05
			7	414.05
19/12/2025	09:41:03.059	15		414.35
			15	414.35
			15	414.35
19/12/2025	09:39:28.249	4		413.90
			4	413.90
			4	413.90
19/12/2025	09:37:29.934	131		414.00
			131	414.00
			131	414.00
19/12/2025	09:37:15.592	300		414.00
			300	414.00
			300	414.00
19/12/2025	09:37:15.377	15		413.95
			15	413.95
			15	413.95
19/12/2025	09:36:41.795	1		414.00
			1	414.00
			1	414.00
19/12/2025	09:36:34.585	24		414.00
			24	414.00
			24	414.00
19/12/2025	09:35:54.024	25		414.00
			25	414.00
			25	414.00
19/12/2025	09:35:44.363	15		413.95
			15	413.95
			15	413.95
19/12/2025	09:34:03.840	15		413.95
			15	413.95
			15	413.95
19/12/2025	09:34:01.440	30		413.95
			30	413.95
			30	413.95
19/12/2025	09:33:47.968	3		413.60
			3	413.60
			3	413.60
19/12/2025	09:33:31.703	11		413.95
			7	413.95
			4	413.95
			11	413.95
19/12/2025	09:32:18.017	6		413.95
			6	413.95
			6	413.95
19/12/2025	09:32:10.253	9		413.60
			9	413.60
			9	413.60
19/12/2025	09:29:47.822	4		413.60
			4	413.60
			4	413.60
19/12/2025	09:29:01.082	22		413.60
			6	413.60
			16	413.60
			22	413.60
19/12/2025	09:29:00.594	2		413.95
			2	413.95
			2	413.95
19/12/2025	09:27:08.475	2		413.95
			2	413.95
			2	413.95
19/12/2025	09:24:52.621	4		413.95
			4	413.95
			3	413.95
			1	413.95
19/12/2025	09:24:48.796	5		413.70
			5	413.70
			5	413.70
19/12/2025	09:23:46.190	1		413.70
			1	413.70
			1	413.70
19/12/2025	09:19:24.361	5		413.75
			5	413.75
			5	413.75
19/12/2025	09:19:16.070	12		413.75
			12	413.75
			12	413.75
19/12/2025	09:17:49.855	5		413.75
			5	413.75
			5	413.75
19/12/2025	09:15:56.695	19		413.95
			19	413.95
			19	413.95
19/12/2025	09:15:18.725	16		413.95
			16	413.95
			16	413.95
19/12/2025	09:15:06.079	6		413.65
			6	413.65
			6	413.65
19/12/2025	09:14:22.645	5		413.95
			5	413.95
			5	413.95

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

NIKE Inc.

Bid: 49.53 / Ask: 49.595
Volume: 409 209
-11.56%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 14:39:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice