Tradegate Exchange

Microsoft Corp.

681

541

436.60

Date	Time	Volume	Order Volume	Price
21/07/2025	13:48:36.823	17		436.60
			17	436.60
			17	436.60
21/07/2025	13:48:31.086	2		436.85
			2	436.85
			2	436.85
21/07/2025	13:46:02.260	7		436.60
			7	436.60
			7	436.60
21/07/2025	13:40:32.108	10		436.75
			10	436.75
			10	436.75
21/07/2025	13:40:11.647	1		436.95
			1	436.95
			1	436.95
21/07/2025	13:38:40.830	5		436.80
			5	436.80
			5	436.80
21/07/2025	13:38:38.734	21		436.80
			11	436.80
			10	436.80
			21	436.80
21/07/2025	13:35:45.499	6		436.80
			6	436.80
			6	436.80
21/07/2025	13:32:52.419	23		436.90
			23	436.90
			23	436.90
21/07/2025	13:32:27.951	10		436.95
			10	436.95
			10	436.95
21/07/2025	13:32:18.606	4		436.90
			4	436.90
			4	436.90
21/07/2025	13:30:11.352	4		436.75
			4	436.75
			4	436.75
21/07/2025	13:29:24.007	1		436.75
			1	436.75
			1	436.75
21/07/2025	13:29:10.545	7		436.75
			7	436.75
			7	436.75
21/07/2025	13:28:40.859	8		436.75
			8	436.75
			8	436.75
21/07/2025	13:27:36.578	7		436.85
			7	436.85
			7	436.85
21/07/2025	13:26:52.685	1		436.85
			1	436.85
			1	436.85
21/07/2025	13:26:42.803	20		437.10
			20	437.10
			20	437.10
21/07/2025	13:25:51.880	8		436.65
			8	436.65
			8	436.65
21/07/2025	13:24:21.384	10		436.65
			10	436.65
			10	436.65
21/07/2025	13:22:51.722	20		437.05
			20	437.05
			20	437.05
21/07/2025	13:22:00.955	2		436.60
			2	436.60
			2	436.60
21/07/2025	13:21:50.924	2		436.55
			2	436.55
			2	436.55
21/07/2025	13:21:23.424	4		436.60
			4	436.60
			4	436.60
21/07/2025	13:19:53.618	145		436.85
			145	436.85
			145	436.85
21/07/2025	13:19:47.208	300		436.85
			300	436.85
			300	436.85
21/07/2025	13:19:39.675	50		436.80
			50	436.80
			50	436.80
21/07/2025	13:19:39.648	5		436.80
			5	436.80
			5	436.80
21/07/2025	13:17:31.562	15		436.90
			15	436.90
			15	436.90
21/07/2025	13:17:04.473	8		436.85
			8	436.85
			8	436.85
21/07/2025	13:14:02.415	2		436.85
			2	436.85
			2	436.85
21/07/2025	13:13:41.031	1		436.85
			1	436.85
			1	436.85
21/07/2025	13:13:40.834	50		437.00
			23	437.00
			2	437.00
			50	437.00
			10	437.00
			10	437.00
			5	437.00
21/07/2025	13:12:47.262	4		437.05
			4	437.05
			4	437.05
21/07/2025	13:12:44.890	115		437.05
			10	437.05
			8	437.05
			115	437.05
			97	437.05
21/07/2025	13:12:01.404	2		437.35
			2	437.35
			2	437.35
21/07/2025	13:11:40.130	1		437.05
			1	437.05
			1	437.05
21/07/2025	13:10:14.838	5		437.15
			5	437.15
			5	437.15
21/07/2025	13:10:14.753	20		437.15
			20	437.15
			20	437.15
21/07/2025	13:09:10.017	14		437.30
			14	437.30
			13	437.30
			1	437.30
21/07/2025	13:07:57.280	10		437.65
			10	437.65
			10	437.65
21/07/2025	13:06:48.576	3		437.70
			3	437.70
			3	437.70
21/07/2025	13:02:35.281	300		437.85
			300	437.85
			300	437.85
21/07/2025	13:01:35.124	9		437.95
			9	437.95
			9	437.95
21/07/2025	13:01:14.108	1		437.60
			1	437.60
			1	437.60
21/07/2025	13:01:11.295	4		437.60
			4	437.60
			4	437.60
21/07/2025	12:59:15.600	5		437.40
			5	437.40
			5	437.40
21/07/2025	12:57:47.676	7		437.50
			7	437.50
			7	437.50
21/07/2025	12:57:10.022	10		437.30
			10	437.30
			10	437.30
21/07/2025	12:55:40.337	1		437.40
			1	437.40
			1	437.40
21/07/2025	12:52:13.607	34		437.70
			34	437.70
			34	437.70
21/07/2025	12:51:36.748	7		437.60
			7	437.60
			7	437.60
21/07/2025	12:50:08.466	3		437.65
			3	437.65
			3	437.65
21/07/2025	12:49:52.913	1		438.00
			1	438.00
			1	438.00
21/07/2025	12:49:19.337	300		437.90
			300	437.90
			300	437.90
21/07/2025	12:48:33.412	2		437.65
			2	437.65
			2	437.65
21/07/2025	12:48:07.804	1		437.90
			1	437.90
			1	437.90
21/07/2025	12:47:31.672	12		437.75
			12	437.75
			12	437.75
21/07/2025	12:45:47.948	2		438.05
			2	438.05
			2	438.05
21/07/2025	12:44:48.934	1		437.75
			1	437.75
			1	437.75
21/07/2025	12:44:27.399	2		438.00
			2	438.00
			2	438.00
21/07/2025	12:44:07.598	5		437.80
			5	437.80
			5	437.80
21/07/2025	12:43:24.703	1		437.80
			1	437.80
			1	437.80
21/07/2025	12:41:34.834	18		437.80
			18	437.80
			18	437.80
21/07/2025	12:39:45.441	13		438.10
			13	438.10
			13	438.10
21/07/2025	12:37:41.118	300		438.10
			300	438.10
			300	438.10
21/07/2025	12:37:31.978	300		438.05
			290	438.05
			300	438.05
			10	438.05
21/07/2025	12:35:15.771	10		437.75
			10	437.75
			10	437.75
21/07/2025	12:32:14.723	25		437.65
			20	437.65
			25	437.65
			5	437.65
21/07/2025	12:32:12.860	3		438.00
			3	438.00
			3	438.00
21/07/2025	12:30:34.576	1		437.95
			1	437.95
			1	437.95
21/07/2025	12:30:26.324	1		437.95
			1	437.95
			1	437.95
21/07/2025	12:29:13.477	19		437.95
			19	437.95
			19	437.95
21/07/2025	12:28:51.219	300		437.90
			300	437.90
			300	437.90
21/07/2025	12:28:27.513	1		437.95
			1	437.95
			1	437.95
21/07/2025	12:28:13.764	37		437.95
			37	437.95
			37	437.95
21/07/2025	12:28:08.722	3		437.95
			3	437.95
			3	437.95
21/07/2025	12:27:48.686	1		438.10
			1	438.10
			1	438.10
21/07/2025	12:27:37.864	5		437.95
			5	437.95
			5	437.95
21/07/2025	12:27:17.733	10		438.00
			10	438.00
			10	438.00
21/07/2025	12:27:17.587	4		438.00
			4	438.00
			4	438.00
21/07/2025	12:25:36.781	4		438.20
			4	438.20
			4	438.20
21/07/2025	12:23:08.602	2		438.30
			2	438.30
			2	438.30
21/07/2025	12:22:20.220	5		438.05
			5	438.05
			5	438.05
21/07/2025	12:21:12.344	7		438.10
			7	438.10
			7	438.10
21/07/2025	12:20:34.794	30		438.40
			30	438.40
			30	438.40
21/07/2025	12:20:12.546	4		438.45
			4	438.45
			4	438.45
21/07/2025	12:19:59.793	1		438.45
			1	438.45
			1	438.45
21/07/2025	12:19:29.001	5		438.45
			5	438.45
			5	438.45
21/07/2025	12:19:28.947	12		438.15
			12	438.15
			12	438.15
21/07/2025	12:17:13.924	1		438.45
			1	438.45
			1	438.45
21/07/2025	12:15:44.645	25		438.45
			25	438.45
			25	438.45
21/07/2025	12:13:19.472	3		437.75
			3	437.75
			3	437.75
21/07/2025	12:13:00.165	13		437.75
			13	437.75
			13	437.75
21/07/2025	12:11:57.528	2		437.90
			2	437.90
			2	437.90
21/07/2025	12:10:12.398	9		437.65
			9	437.65
			9	437.65
21/07/2025	12:09:53.962	7		437.65
			7	437.65
			7	437.65
21/07/2025	12:09:48.200	4		437.65
			4	437.65
			4	437.65
21/07/2025	12:09:32.226	1		437.90
			1	437.90
			1	437.90
21/07/2025	12:09:00.524	5		437.55
			5	437.55
			5	437.55
21/07/2025	12:07:55.624	6		437.80
			6	437.80
			6	437.80
21/07/2025	12:07:52.828	5		437.60
			5	437.60
			5	437.60
21/07/2025	12:06:18.462	55		437.85
			55	437.85
			55	437.85
21/07/2025	12:05:38.005	22		437.85
			22	437.85
			22	437.85
21/07/2025	12:05:19.051	10		437.60
			10	437.60
			10	437.60
21/07/2025	12:01:33.106	1		437.80
			1	437.80
			1	437.80
21/07/2025	12:01:15.343	3		437.60
			3	437.60
			3	437.60
21/07/2025	12:01:12.396	2		437.60
			2	437.60
			2	437.60
21/07/2025	12:01:03.223	6		437.60
			6	437.60
			6	437.60
21/07/2025	12:00:50.040	25		437.60
			25	437.60
			25	437.60
21/07/2025	12:00:36.937	5		437.60
			5	437.60
			5	437.60
21/07/2025	12:00:25.756	20		437.80
			20	437.80
			20	437.80
21/07/2025	11:59:59.718	5		437.60
			5	437.60
			5	437.60
21/07/2025	11:57:18.044	3		437.70
			3	437.70
			3	437.70
21/07/2025	11:56:41.276	3		437.50
			3	437.50
			3	437.50
21/07/2025	11:56:30.419	10		437.50
			10	437.50
			10	437.50
21/07/2025	11:55:36.155	20		437.50
			12	437.50
			8	437.50
			20	437.50
21/07/2025	11:55:08.393	3		437.65
			3	437.65
			3	437.65
21/07/2025	11:54:48.265	2		437.75
			2	437.75
			2	437.75
21/07/2025	11:53:56.785	55		437.75
			55	437.75
			55	437.75
21/07/2025	11:50:15.554	10		437.50
			10	437.50
			10	437.50
21/07/2025	11:49:22.832	22		437.50
			22	437.50
			22	437.50
21/07/2025	11:49:12.295	3		437.50
			3	437.50
			3	437.50
21/07/2025	11:47:32.198	35		437.60
			35	437.60
			35	437.60
21/07/2025	11:47:19.031	210		437.60
			210	437.60
			210	437.60
21/07/2025	11:46:27.104	20		437.50
			20	437.50
			20	437.50
21/07/2025	11:45:54.300	28		437.60
			28	437.60
			28	437.60
21/07/2025	11:45:34.173	1		437.50
			1	437.50
			1	437.50
21/07/2025	11:43:11.226	3		437.50
			3	437.50
			3	437.50
21/07/2025	11:43:05.881	26		437.40
			26	437.40
			26	437.40
21/07/2025	11:42:32.456	5		437.40
			5	437.40
			5	437.40
21/07/2025	11:42:13.352	4		437.60
			4	437.60
			4	437.60
21/07/2025	11:41:38.631	2		437.75
			2	437.75
			2	437.75
21/07/2025	11:39:44.866	5		437.85
			5	437.85
			5	437.85
21/07/2025	11:39:38.334	110		437.80
			110	437.80
			110	437.80
21/07/2025	11:38:27.730	10		437.55
			10	437.55
			10	437.55
21/07/2025	11:37:43.977	100		437.75
			100	437.75
			100	437.75
21/07/2025	11:37:11.249	12		437.75
			12	437.75
			12	437.75
21/07/2025	11:36:52.173	15		437.50
			15	437.50
			15	437.50
21/07/2025	11:36:40.456	20		437.75
			20	437.75
			20	437.75
21/07/2025	11:36:28.129	70		437.70
			70	437.70
			70	437.70
21/07/2025	11:36:13.578	4		437.50
			4	437.50
			4	437.50
21/07/2025	11:32:49.707	3		437.70
			3	437.70
			3	437.70
21/07/2025	11:32:27.772	10		437.70
			10	437.70
			10	437.70
21/07/2025	11:31:34.671	7		437.50
			7	437.50
			7	437.50
21/07/2025	11:30:07.229	25		437.80
			25	437.80
			25	437.80
21/07/2025	11:27:56.824	14		437.70
			14	437.70
			14	437.70
21/07/2025	11:27:08.772	10		437.80
			10	437.80
			10	437.80
21/07/2025	11:26:33.240	2		437.70
			2	437.70
			2	437.70
21/07/2025	11:26:11.676	5		437.70
			5	437.70
			5	437.70
21/07/2025	11:23:00.571	4		437.80
			4	437.80
			4	437.80
21/07/2025	11:22:34.303	10		437.80
			10	437.80
			10	437.80
21/07/2025	11:21:58.272	9		437.70
			9	437.70
			9	437.70
21/07/2025	11:21:42.788	143		437.70
			143	437.70
			143	437.70
21/07/2025	11:20:23.914	26		437.80
			26	437.80
			26	437.80
21/07/2025	11:19:19.196	1		437.70
			1	437.70
			1	437.70
21/07/2025	11:18:53.465	15		437.70
			15	437.70
			15	437.70
21/07/2025	11:15:48.127	39		437.70
			39	437.70
			39	437.70
21/07/2025	11:14:56.986	10		437.90
			10	437.90
			10	437.90
21/07/2025	11:14:26.841	9		437.70
			9	437.70
			9	437.70
21/07/2025	11:14:04.645	15		437.70
			15	437.70
			15	437.70
21/07/2025	11:13:53.987	20		437.90
			10	437.90
			20	437.90
			10	437.90
21/07/2025	11:12:02.281	55		437.85
			55	437.85
			55	437.85
21/07/2025	11:11:57.226	200		437.85
			200	437.85
			200	437.85
21/07/2025	11:11:45.050	300		437.85
			300	437.85
			300	437.85
21/07/2025	11:08:16.262	1		437.85
			1	437.85
			1	437.85
21/07/2025	11:04:13.231	8		437.85
			8	437.85
			8	437.85
21/07/2025	11:02:31.383	2		437.45
			2	437.45
			2	437.45
21/07/2025	11:01:46.279	1		437.60
			1	437.60
			1	437.60
21/07/2025	10:59:20.756	6		437.35
			6	437.35
			6	437.35
21/07/2025	10:58:47.239	1		437.35
			1	437.35
			1	437.35
21/07/2025	10:57:33.190	15		437.30
			15	437.30
			15	437.30
21/07/2025	10:57:19.323	10		437.30
			10	437.30
			10	437.30
21/07/2025	10:57:11.072	6		437.30
			6	437.30
			6	437.30
21/07/2025	10:57:03.054	5		437.30
			5	437.30
			5	437.30
21/07/2025	10:53:34.128	4		437.15
			4	437.15
			4	437.15
21/07/2025	10:52:49.916	5		437.10
			5	437.10
			5	437.10
21/07/2025	10:52:17.199	1		437.10
			1	437.10
			1	437.10
21/07/2025	10:49:34.530	10		437.05
			10	437.05
			10	437.05
21/07/2025	10:49:03.900	1		437.05
			1	437.05
			1	437.05
21/07/2025	10:48:51.391	1		437.20
			1	437.20
			1	437.20
21/07/2025	10:48:27.993	3		437.05
			3	437.05
			3	437.05
21/07/2025	10:48:12.387	100		437.05
			100	437.05
			100	437.05
21/07/2025	10:43:33.470	7		437.05
			7	437.05
			7	437.05
21/07/2025	10:41:21.007	6		437.05
			6	437.05
			6	437.05
21/07/2025	10:39:30.218	25		437.05
			25	437.05
			25	437.05
21/07/2025	10:39:24.293	15		437.05
			15	437.05
			15	437.05
21/07/2025	10:37:53.172	1		437.25
			1	437.25
			1	437.25
21/07/2025	10:35:50.505	5		437.05
			5	437.05
			5	437.05
21/07/2025	10:35:49.972	10		437.05
			10	437.05
			10	437.05
21/07/2025	10:34:02.989	14		437.05
			14	437.05
			8	437.05
			6	437.05
21/07/2025	10:33:48.558	4		437.05
			4	437.05
			4	437.05
21/07/2025	10:33:37.546	3		437.15
			3	437.15
			3	437.15
21/07/2025	10:33:21.976	5		437.15
			5	437.15
			5	437.15
21/07/2025	10:33:07.813	2		437.15
			2	437.15
			2	437.15
21/07/2025	10:32:36.642	20		437.25
			20	437.25
			20	437.25
21/07/2025	10:30:50.041	9		437.45
			9	437.45
			9	437.45
21/07/2025	10:30:17.423	10		437.35
			10	437.35
			10	437.35
21/07/2025	10:30:05.574	1		437.55
			1	437.55
			1	437.55
21/07/2025	10:27:45.368	5		437.40
			5	437.40
			5	437.40
21/07/2025	10:26:55.599	1		437.40
			1	437.40
			1	437.40
21/07/2025	10:25:27.958	1		437.75
			1	437.75
			1	437.75
21/07/2025	10:25:19.380	2		437.75
			2	437.75
			2	437.75
21/07/2025	10:25:07.935	2		437.55
			2	437.55
			2	437.55
21/07/2025	10:24:08.696	1		437.70
			1	437.70
			1	437.70
21/07/2025	10:23:36.695	60		437.75
			60	437.75
			60	437.75
21/07/2025	10:22:06.143	1		437.55
			1	437.55
			1	437.55
21/07/2025	10:20:35.062	6		437.80
			6	437.80
			6	437.80
21/07/2025	10:19:52.111	10		437.60
			10	437.60
			10	437.60
21/07/2025	10:17:49.359	14		437.40
			14	437.40
			14	437.40
21/07/2025	10:17:03.847	1		437.40
			1	437.40
			1	437.40
21/07/2025	10:16:30.219	2		437.30
			2	437.30
			2	437.30
21/07/2025	10:16:29.060	15		437.40
			15	437.40
			15	437.40
21/07/2025	10:16:25.903	1		437.30
			1	437.30
			1	437.30
21/07/2025	10:15:07.121	10		437.60
			10	437.60
			10	437.60
21/07/2025	10:13:49.202	5		437.65
			5	437.65
			5	437.65
21/07/2025	10:12:20.076	5		437.65
			5	437.65
			5	437.65
21/07/2025	10:12:16.738	20		437.65
			20	437.65
			20	437.65
21/07/2025	10:10:45.203	2		437.60
			2	437.60
			2	437.60
21/07/2025	10:10:44.181	1		437.60
			1	437.60
			1	437.60
21/07/2025	10:10:38.156	5		437.60
			5	437.60
			5	437.60
21/07/2025	10:09:37.189	5		437.60
			5	437.60
			5	437.60
21/07/2025	10:09:18.589	6		437.55
			6	437.55
			6	437.55
21/07/2025	10:08:59.798	10		437.60
			10	437.60
			10	437.60
21/07/2025	10:08:14.709	2		437.60
			2	437.60
			2	437.60
21/07/2025	10:08:13.778	80		437.60
			80	437.60
			80	437.60
21/07/2025	10:08:12.304	1		437.70
			1	437.70
			1	437.70
21/07/2025	10:07:54.430	15		437.75
			15	437.75
			15	437.75
21/07/2025	10:07:32.543	110		437.60
			110	437.60
			110	437.60
21/07/2025	10:06:54.112	19		437.85
			19	437.85
			19	437.85
21/07/2025	10:06:13.953	1		437.80
			1	437.80
			1	437.80
21/07/2025	10:05:58.352	1		437.65
			1	437.65
			1	437.65
21/07/2025	10:05:12.579	10		437.95
			10	437.95
			10	437.95
21/07/2025	10:05:04.263	6		437.90
			6	437.90
			6	437.90
21/07/2025	10:04:35.705	40		437.90
			40	437.90
			40	437.90
21/07/2025	10:04:34.116	10		437.95
			10	437.95
			10	437.95
21/07/2025	10:04:08.046	41		437.75
			41	437.75
			41	437.75
21/07/2025	10:04:05.283	2		437.65
			2	437.65
			2	437.65
21/07/2025	10:03:08.605	1		437.45
			1	437.45
			1	437.45
21/07/2025	10:02:28.307	6		437.65
			6	437.65
			6	437.65
21/07/2025	10:01:54.650	38		437.85
			8	437.85
			30	437.85
			26	437.85
			12	437.85
21/07/2025	10:01:54.585	17		437.85
			17	437.85
			17	437.85
21/07/2025	10:01:36.285	300		437.65
			300	437.65
			300	437.65
21/07/2025	10:00:13.426	3		437.45
			3	437.45
			3	437.45
21/07/2025	09:59:52.863	5		437.25
			5	437.25
			5	437.25
21/07/2025	09:58:32.869	1		437.50
			1	437.50
			1	437.50
21/07/2025	09:57:37.212	1		437.25
			1	437.25
			1	437.25
21/07/2025	09:57:19.180	5		437.50
			5	437.50
			5	437.50
21/07/2025	09:57:12.725	30		437.50
			30	437.50
			30	437.50
21/07/2025	09:57:12.122	36		437.50
			36	437.50
			36	437.50
21/07/2025	09:56:31.854	37		437.15
			10	437.15
			37	437.15
			25	437.15
			2	437.15
21/07/2025	09:55:32.123	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:55:26.823	50		437.55
			50	437.55
			50	437.55
21/07/2025	09:54:14.302	300		437.40
			300	437.40
			300	437.40
21/07/2025	09:54:08.532	300		437.65
			300	437.65
			300	437.65
21/07/2025	09:53:48.291	300		437.45
			300	437.45
			300	437.45
21/07/2025	09:53:32.118	300		437.50
			300	437.50
			300	437.50
21/07/2025	09:53:27.197	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:53:25.790	300		437.70
			300	437.70
			300	437.70
21/07/2025	09:53:17.328	1 846		437.50
			1 846	437.50
			1 546	437.50
			300	437.50
21/07/2025	09:53:03.789	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:52:36.967	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:52:19.397	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:52:16.334	3		437.55
			3	437.55
			3	437.55
21/07/2025	09:51:33.051	300		437.60
			300	437.60
			300	437.60
21/07/2025	09:49:57.953	47		437.65
			47	437.65
			47	437.65
21/07/2025	09:49:46.713	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:49:36.566	300		437.55
			300	437.55
			300	437.55
21/07/2025	09:49:21.858	4		437.50
			4	437.50
			4	437.50
21/07/2025	09:49:09.144	3		437.40
			3	437.40
			3	437.40
21/07/2025	09:48:42.280	4		437.40
			4	437.40
			4	437.40
21/07/2025	09:48:37.561	300		437.40
			300	437.40
			300	437.40
21/07/2025	09:48:26.563	300		437.40
			300	437.40
			300	437.40
21/07/2025	09:47:33.411	8		437.45
			8	437.45
			8	437.45
21/07/2025	09:46:53.743	4		437.45
			4	437.45
			4	437.45
21/07/2025	09:45:54.759	4		437.45
			4	437.45
			4	437.45
21/07/2025	09:45:42.625	1		437.65
			1	437.65
			1	437.65
21/07/2025	09:45:30.026	6		437.45
			6	437.45
			6	437.45
21/07/2025	09:45:26.987	1		437.65
			1	437.65
			1	437.65
21/07/2025	09:44:51.218	300		437.30
			300	437.30
			300	437.30
21/07/2025	09:44:35.360	300		437.30
			300	437.30
			300	437.30
21/07/2025	09:44:28.305	300		437.50
			300	437.50
			300	437.50
21/07/2025	09:44:27.653	300		437.25
			300	437.25
			300	437.25
21/07/2025	09:44:16.693	300		437.40
			300	437.40
			300	437.40
21/07/2025	09:44:02.805	300		437.60
			300	437.60
			300	437.60
21/07/2025	09:43:53.296	300		437.40
			300	437.40
			300	437.40
21/07/2025	09:43:23.888	300		437.45
			300	437.45
			300	437.45
21/07/2025	09:43:11.285	3		437.35
			3	437.35
			3	437.35
21/07/2025	09:42:48.101	9		437.90
			9	437.90
			9	437.90
21/07/2025	09:42:26.042	300		437.75
			300	437.75
			300	437.75
21/07/2025	09:41:24.468	150		437.95
			150	437.95
			150	437.95
21/07/2025	09:41:06.494	300		437.85
			300	437.85
			300	437.85
21/07/2025	09:39:46.302	6		437.65
			6	437.65
			6	437.65
21/07/2025	09:39:27.694	12		437.85
			12	437.85
			12	437.85
21/07/2025	09:39:03.851	15		437.65
			15	437.65
			15	437.65
21/07/2025	09:37:19.793	3		437.70
			3	437.70
			3	437.70
21/07/2025	09:37:04.817	1		438.00
			1	438.00
			1	438.00
21/07/2025	09:36:22.834	300		437.90
			300	437.90
			300	437.90
21/07/2025	09:36:02.908	250		437.95
			250	437.95
			250	437.95
21/07/2025	09:35:34.828	1		437.95
			1	437.95
			1	437.95
21/07/2025	09:35:15.585	10		437.95
			10	437.95
			10	437.95
21/07/2025	09:34:50.984	1		437.75
			1	437.75
			1	437.75
21/07/2025	09:34:25.109	14		437.65
			14	437.65
			14	437.65
21/07/2025	09:33:41.903	46		437.65
			46	437.65
			46	437.65
21/07/2025	09:31:24.001	9		437.65
			9	437.65
			9	437.65
21/07/2025	09:30:50.788	30		437.60
			30	437.60
			30	437.60
21/07/2025	09:30:00.846	1		437.95
			1	437.95
			1	437.95
21/07/2025	09:28:38.172	29		437.65
			29	437.65
			29	437.65
21/07/2025	09:27:48.084	2		437.90
			2	437.90
			2	437.90
21/07/2025	09:27:20.011	110		437.90
			110	437.90
			110	437.90
21/07/2025	09:26:59.952	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:26:55.066	16		437.95
			16	437.95
			16	437.95
21/07/2025	09:26:05.216	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:25:12.482	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:25:01.262	1		438.05
			1	438.05
			1	438.05
21/07/2025	09:24:17.548	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:23:48.464	300		438.10
			300	438.10
			300	438.10
21/07/2025	09:23:20.916	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:23:16.082	10		438.10
			10	438.10
			10	438.10
21/07/2025	09:22:49.682	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:20:37.026	115		437.95
			115	437.95
			115	437.95
21/07/2025	09:20:09.438	4		437.80
			4	437.80
			4	437.80
21/07/2025	09:19:46.925	2		437.80
			2	437.80
			2	437.80
21/07/2025	09:19:28.003	1		438.20
			1	438.20
			1	438.20
21/07/2025	09:17:55.307	3		437.85
			3	437.85
			3	437.85
21/07/2025	09:17:37.274	2		437.85
			2	437.85
			2	437.85
21/07/2025	09:15:30.191	3		438.05
			3	438.05
			3	438.05
21/07/2025	09:14:28.329	15		438.35
			15	438.35
			15	438.35

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

Opendoor Technologies Inc. Bid: 2.446 / Ask: 2.483
Volume: 4 303 884
+27.89%

Top 5 Turnover

Realtime Quotes
Last Update:
21/07/2025 @ 13:49:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice