Tradegate Exchange

Microsoft Corp.

351

311

435.10

Date	Time	Volume	Order Volume	Price
16/07/2025	12:34:00.357	4		435.10
			4	435.10
			4	435.10
16/07/2025	12:33:36.864	45		435.15
			45	435.15
			45	435.15
16/07/2025	12:33:32.776	343		435.25
			343	435.25
			343	435.25
16/07/2025	12:33:18.153	300		435.15
			300	435.15
			300	435.15
16/07/2025	12:32:25.768	9		435.15
			9	435.15
			9	435.15
16/07/2025	12:31:56.218	4		435.10
			4	435.10
			4	435.10
16/07/2025	12:30:49.783	2		435.10
			2	435.10
			2	435.10
16/07/2025	12:28:44.642	1		435.10
			1	435.10
			1	435.10
16/07/2025	12:27:57.788	1		435.10
			1	435.10
			1	435.10
16/07/2025	12:23:32.487	85		435.05
			85	435.05
			85	435.05
16/07/2025	12:23:22.840	115		435.05
			115	435.05
			115	435.05
16/07/2025	12:23:09.740	1		435.30
			1	435.30
			1	435.30
16/07/2025	12:22:32.808	46		435.40
			46	435.40
			46	435.40
16/07/2025	12:22:31.891	115		435.05
			115	435.05
			115	435.05
16/07/2025	12:21:02.640	25		435.40
			25	435.40
			25	435.40
16/07/2025	12:20:41.898	20		435.05
			20	435.05
			20	435.05
16/07/2025	12:19:22.317	8		435.05
			8	435.05
			8	435.05
16/07/2025	12:16:57.150	10		435.25
			10	435.25
			10	435.25
16/07/2025	12:16:43.950	4		434.95
			4	434.95
			4	434.95
16/07/2025	12:16:12.964	1		434.95
			1	434.95
			1	434.95
16/07/2025	12:13:53.365	15		435.40
			15	435.40
			15	435.40
16/07/2025	12:10:34.679	2		435.05
			2	435.05
			2	435.05
16/07/2025	12:10:00.606	6		435.05
			6	435.05
			6	435.05
16/07/2025	12:08:34.924	83		435.00
			83	435.00
			83	435.00
16/07/2025	12:06:10.490	1		435.25
			1	435.25
			1	435.25
16/07/2025	12:05:37.916	25		434.95
			25	434.95
			25	434.95
16/07/2025	11:59:49.020	2		435.40
			2	435.40
			2	435.40
16/07/2025	11:58:29.865	55		435.30
			55	435.30
			55	435.30
16/07/2025	11:57:51.377	5		435.05
			5	435.05
			5	435.05
16/07/2025	11:57:47.053	4		435.05
			4	435.05
			4	435.05
16/07/2025	11:56:45.026	5		435.00
			5	435.00
			5	435.00
16/07/2025	11:55:17.030	1		434.95
			1	434.95
			1	434.95
16/07/2025	11:55:13.510	1		435.40
			1	435.40
			1	435.40
16/07/2025	11:54:18.066	2		434.95
			2	434.95
			2	434.95
16/07/2025	11:54:09.739	15		434.95
			15	434.95
			15	434.95
16/07/2025	11:53:49.240	2		434.95
			2	434.95
			2	434.95
16/07/2025	11:53:30.513	240		434.90
			240	434.90
			240	434.90
16/07/2025	11:50:59.506	1		434.70
			1	434.70
			1	434.70
16/07/2025	11:50:49.677	180		434.70
			180	434.70
			180	434.70
16/07/2025	11:50:25.233	3		434.70
			3	434.70
			3	434.70
16/07/2025	11:48:54.265	50		434.20
			50	434.20
			50	434.20
16/07/2025	11:46:32.596	58		434.10
			58	434.10
			58	434.10
16/07/2025	11:46:28.200	1		434.10
			1	434.10
			1	434.10
16/07/2025	11:44:44.243	3		434.25
			3	434.25
			3	434.25
16/07/2025	11:44:15.323	11		434.25
			11	434.25
			11	434.25
16/07/2025	11:44:10.809	3		434.10
			3	434.10
			3	434.10
16/07/2025	11:44:09.904	3		434.25
			3	434.25
			3	434.25
16/07/2025	11:43:43.932	1		434.25
			1	434.25
			1	434.25
16/07/2025	11:42:11.758	46		434.30
			46	434.30
			46	434.30
16/07/2025	11:42:06.783	11		434.10
			11	434.10
			11	434.10
16/07/2025	11:41:05.818	25		434.30
			25	434.30
			25	434.30
16/07/2025	11:37:42.465	1		434.20
			1	434.20
			1	434.20
16/07/2025	11:37:17.199	30		434.25
			30	434.25
			30	434.25
16/07/2025	11:35:21.109	9		434.25
			9	434.25
			9	434.25
16/07/2025	11:34:28.643	12		434.25
			12	434.25
			12	434.25
16/07/2025	11:34:26.643	5		434.40
			5	434.40
			5	434.40
16/07/2025	11:33:55.419	8		434.20
			8	434.20
			8	434.20
16/07/2025	11:33:53.540	235		434.35
			235	434.35
			235	434.35
16/07/2025	11:31:58.048	4		434.10
			4	434.10
			4	434.10
16/07/2025	11:30:52.307	150		434.25
			150	434.25
			150	434.25
16/07/2025	11:29:41.010	5		434.10
			5	434.10
			5	434.10
16/07/2025	11:29:35.490	1		434.20
			1	434.20
			1	434.20
16/07/2025	11:27:51.556	3		434.10
			3	434.10
			3	434.10
16/07/2025	11:27:09.386	10		434.20
			10	434.20
			10	434.20
16/07/2025	11:24:03.644	17		434.10
			17	434.10
			17	434.10
16/07/2025	11:21:05.256	2		434.10
			2	434.10
			2	434.10
16/07/2025	11:20:21.347	5		434.10
			5	434.10
			5	434.10
16/07/2025	11:18:12.689	7		434.10
			7	434.10
			7	434.10
16/07/2025	11:16:55.333	6		434.25
			6	434.25
			6	434.25
16/07/2025	11:14:38.208	3		434.10
			3	434.10
			3	434.10
16/07/2025	11:12:30.690	3		434.05
			3	434.05
			3	434.05
16/07/2025	11:11:18.510	10		434.05
			10	434.05
			10	434.05
16/07/2025	11:10:38.689	80		434.05
			80	434.05
			80	434.05
16/07/2025	11:08:54.749	8		434.00
			8	434.00
			8	434.00
16/07/2025	11:08:09.005	2		434.05
			2	434.05
			2	434.05
16/07/2025	11:07:00.580	10		433.80
			10	433.80
			10	433.80
16/07/2025	11:06:55.860	2		434.05
			2	434.05
			2	434.05
16/07/2025	11:06:40.081	1		433.80
			1	433.80
			1	433.80
16/07/2025	11:06:19.646	12		434.05
			12	434.05
			12	434.05
16/07/2025	11:05:04.896	23		434.10
			23	434.10
			23	434.10
16/07/2025	11:04:17.228	1		434.10
			1	434.10
			1	434.10
16/07/2025	11:03:48.405	10		433.85
			10	433.85
			10	433.85
16/07/2025	11:03:13.529	1		434.10
			1	434.10
			1	434.10
16/07/2025	11:02:38.711	12		434.05
			12	434.05
			12	434.05
16/07/2025	11:01:05.409	3		434.05
			3	434.05
			3	434.05
16/07/2025	11:00:42.984	1		433.75
			1	433.75
			1	433.75
16/07/2025	10:58:50.887	1		433.70
			1	433.70
			1	433.70
16/07/2025	10:58:34.928	10		433.70
			10	433.70
			10	433.70
16/07/2025	10:54:21.245	1		433.60
			1	433.60
			1	433.60
16/07/2025	10:53:41.432	15		433.60
			15	433.60
			15	433.60
16/07/2025	10:53:30.691	12		433.85
			12	433.85
			12	433.85
16/07/2025	10:52:39.011	2		434.00
			2	434.00
			2	434.00
16/07/2025	10:49:48.845	16		434.15
			16	434.15
			16	434.15
16/07/2025	10:49:30.021	2		434.15
			2	434.15
			2	434.15
16/07/2025	10:49:18.953	2		434.15
			2	434.15
			2	434.15
16/07/2025	10:48:42.189	13		434.00
			13	434.00
			13	434.00
16/07/2025	10:48:09.708	9		434.10
			9	434.10
			9	434.10
16/07/2025	10:47:39.387	1		434.15
			1	434.15
			1	434.15
16/07/2025	10:46:57.166	3		434.15
			3	434.15
			3	434.15
16/07/2025	10:46:40.651	3		434.05
			3	434.05
			3	434.05
16/07/2025	10:46:30.512	1		434.10
			1	434.10
			1	434.10
16/07/2025	10:44:49.642	6		434.30
			6	434.30
			6	434.30
16/07/2025	10:44:00.859	5		434.00
			5	434.00
			5	434.00
16/07/2025	10:43:31.384	23		434.30
			23	434.30
			23	434.30
16/07/2025	10:41:04.626	75		434.40
			75	434.40
			75	434.40
16/07/2025	10:40:37.027	40		434.45
			40	434.45
			40	434.45
16/07/2025	10:39:13.713	10		434.35
			10	434.35
			10	434.35
16/07/2025	10:37:34.089	1		434.35
			1	434.35
			1	434.35
16/07/2025	10:37:23.947	300		434.45
			300	434.45
			300	434.45
16/07/2025	10:37:23.543	164		434.30
			164	434.30
			164	434.30
16/07/2025	10:37:11.369	300		434.30
			300	434.30
			300	434.30
16/07/2025	10:36:54.270	2		434.35
			2	434.35
			2	434.35
16/07/2025	10:34:55.689	196		434.20
			196	434.20
			196	434.20
16/07/2025	10:34:50.931	1		434.20
			1	434.20
			1	434.20
16/07/2025	10:34:37.999	4		434.20
			4	434.20
			4	434.20
16/07/2025	10:33:55.584	300		434.30
			300	434.30
			300	434.30
16/07/2025	10:30:54.670	25		433.95
			25	433.95
			25	433.95
16/07/2025	10:29:06.125	1		434.10
			1	434.10
			1	434.10
16/07/2025	10:29:05.719	3		434.10
			3	434.10
			3	434.10
16/07/2025	10:28:45.288	22		433.90
			22	433.90
			22	433.90
16/07/2025	10:28:04.124	2		434.05
			2	434.05
			2	434.05
16/07/2025	10:27:01.859	8		433.90
			8	433.90
			8	433.90
16/07/2025	10:26:46.561	30		434.10
			30	434.10
			30	434.10
16/07/2025	10:26:04.487	1		434.20
			1	434.20
			1	434.20
16/07/2025	10:25:39.541	2		433.90
			2	433.90
			2	433.90
16/07/2025	10:25:18.779	4		433.90
			4	433.90
			4	433.90
16/07/2025	10:25:14.811	1		434.30
			1	434.30
			1	434.30
16/07/2025	10:24:29.839	4		434.00
			4	434.00
			4	434.00
16/07/2025	10:23:07.960	1		433.90
			1	433.90
			1	433.90
16/07/2025	10:23:01.927	46		434.25
			46	434.25
			46	434.25
16/07/2025	10:22:49.635	20		434.25
			20	434.25
			20	434.25
16/07/2025	10:22:49.362	7		434.25
			7	434.25
			7	434.25
16/07/2025	10:22:45.050	3		434.25
			3	434.25
			3	434.25
16/07/2025	10:22:38.889	2		434.25
			2	434.25
			2	434.25
16/07/2025	10:22:09.366	6		433.90
			6	433.90
			6	433.90
16/07/2025	10:21:49.774	2		434.25
			2	434.25
			2	434.25
16/07/2025	10:21:01.007	10		434.00
			10	434.00
			10	434.00
16/07/2025	10:18:49.417	2		433.85
			2	433.85
			2	433.85
16/07/2025	10:18:32.412	55		433.85
			55	433.85
			55	433.85
16/07/2025	10:18:13.104	4		434.15
			4	434.15
			4	434.15
16/07/2025	10:18:07.927	2		433.90
			2	433.90
			2	433.90
16/07/2025	10:18:01.565	15		433.90
			15	433.90
			15	433.90
16/07/2025	10:17:11.365	4		433.90
			4	433.90
			4	433.90
16/07/2025	10:15:23.086	1		434.15
			1	434.15
			1	434.15
16/07/2025	10:15:18.949	40		433.95
			40	433.95
			40	433.95
16/07/2025	10:15:16.094	300		434.00
			300	434.00
			300	434.00
16/07/2025	10:14:53.108	300		434.00
			300	434.00
			300	434.00
16/07/2025	10:14:34.910	50		433.95
			50	433.95
			50	433.95
16/07/2025	10:14:20.875	1		433.95
			1	433.95
			1	433.95
16/07/2025	10:13:37.398	1		434.05
			1	434.05
			1	434.05
16/07/2025	10:13:27.375	2		434.10
			2	434.10
			2	434.10
16/07/2025	10:12:07.129	10		434.00
			10	434.00
			10	434.00
16/07/2025	10:10:55.058	2		434.35
			2	434.35
			2	434.35
16/07/2025	10:09:44.287	70		434.10
			70	434.10
			70	434.10
16/07/2025	10:09:33.987	12		434.10
			12	434.10
			12	434.10
16/07/2025	10:07:55.035	35		434.55
			35	434.55
			35	434.55
16/07/2025	10:07:41.100	2		434.30
			2	434.30
			2	434.30
16/07/2025	10:05:14.024	8		433.95
			8	433.95
			8	433.95
16/07/2025	10:05:08.333	1		433.95
			1	433.95
			1	433.95
16/07/2025	10:04:06.038	36		434.05
			36	434.05
			36	434.05
16/07/2025	10:03:32.894	1		433.60
			1	433.60
			1	433.60
16/07/2025	10:02:19.805	14		433.65
			14	433.65
			14	433.65
16/07/2025	10:02:06.502	10		434.15
			10	434.15
			10	434.15
16/07/2025	10:01:18.957	5		433.85
			5	433.85
			5	433.85
16/07/2025	10:01:17.555	30		433.90
			30	433.90
			30	433.90
16/07/2025	10:00:57.635	2		433.85
			2	433.85
			2	433.85
16/07/2025	10:00:03.045	34		434.05
			34	434.05
			34	434.05
16/07/2025	09:59:05.577	4		434.10
			4	434.10
			4	434.10
16/07/2025	09:59:05.309	20		434.05
			20	434.05
			20	434.05
16/07/2025	09:57:45.362	6		434.10
			6	434.10
			6	434.10
16/07/2025	09:57:43.532	5		433.90
			5	433.90
			5	433.90
16/07/2025	09:54:07.754	200		434.00
			200	434.00
			200	434.00
16/07/2025	09:53:56.094	300		434.00
			300	434.00
			300	434.00
16/07/2025	09:52:41.974	1		433.80
			1	433.80
			1	433.80
16/07/2025	09:52:06.487	6		434.00
			6	434.00
			6	434.00
16/07/2025	09:50:46.502	3		434.00
			3	434.00
			3	434.00
16/07/2025	09:50:23.141	15		434.00
			15	434.00
			15	434.00
16/07/2025	09:50:14.762	5		434.05
			5	434.05
			5	434.05
16/07/2025	09:49:18.954	1		434.15
			1	434.15
			1	434.15
16/07/2025	09:48:34.855	7		434.05
			7	434.05
			7	434.05
16/07/2025	09:46:38.249	11		433.75
			11	433.75
			11	433.75
16/07/2025	09:46:24.898	1		434.15
			1	434.15
			1	434.15
16/07/2025	09:44:55.180	12		433.80
			12	433.80
			12	433.80
16/07/2025	09:44:38.547	6		433.80
			6	433.80
			6	433.80
16/07/2025	09:43:54.334	1		434.25
			1	434.25
			1	434.25
16/07/2025	09:43:29.623	5		434.25
			5	434.25
			5	434.25
16/07/2025	09:42:25.839	5		434.25
			5	434.25
			5	434.25
16/07/2025	09:41:33.798	9		434.25
			9	434.25
			9	434.25
16/07/2025	09:41:22.793	100		434.25
			100	434.25
			100	434.25
16/07/2025	09:39:07.372	5		434.35
			5	434.35
			5	434.35
16/07/2025	09:39:01.901	1		433.85
			1	433.85
			1	433.85
16/07/2025	09:38:26.835	1		434.20
			1	434.20
			1	434.20
16/07/2025	09:35:33.906	1		433.80
			1	433.80
			1	433.80
16/07/2025	09:33:56.851	1		433.80
			1	433.80
			1	433.80
16/07/2025	09:33:55.137	1		433.45
			1	433.45
			1	433.45
16/07/2025	09:33:10.890	29		433.45
			29	433.45
			29	433.45
16/07/2025	09:32:11.402	6		433.45
			6	433.45
			6	433.45
16/07/2025	09:32:06.577	7		433.75
			7	433.75
			7	433.75
16/07/2025	09:31:44.400	47		433.45
			47	433.45
			47	433.45
16/07/2025	09:31:15.743	1		433.75
			1	433.75
			1	433.75
16/07/2025	09:31:08.163	13		433.45
			13	433.45
			13	433.45
16/07/2025	09:30:27.736	10		433.80
			10	433.80
			10	433.80
16/07/2025	09:29:07.164	7		433.65
			7	433.65
			7	433.65
16/07/2025	09:26:52.968	15		433.80
			15	433.80
			15	433.80
16/07/2025	09:26:10.874	3		433.50
			3	433.50
			3	433.50
16/07/2025	09:26:00.512	11		433.80
			11	433.80
			11	433.80
16/07/2025	09:24:36.768	7		433.75
			7	433.75
			7	433.75
16/07/2025	09:24:36.416	3		433.75
			3	433.75
			3	433.75
16/07/2025	09:22:10.858	3		433.45
			3	433.45
			3	433.45
16/07/2025	09:20:20.048	62		433.65
			62	433.65
			62	433.65
16/07/2025	09:19:36.235	40		433.60
			40	433.60
			40	433.60
16/07/2025	09:19:01.318	116		433.45
			116	433.45
			116	433.45
16/07/2025	09:17:12.917	1		433.60
			1	433.60
			1	433.60
16/07/2025	09:15:53.576	300		433.40
			300	433.40
			300	433.40
16/07/2025	09:13:44.184	46		433.10
			46	433.10
			46	433.10
16/07/2025	09:12:17.013	300		433.05
			300	433.05
			300	433.05
16/07/2025	09:10:57.884	3		433.20
			3	433.20
			3	433.20
16/07/2025	09:10:51.196	1		433.20
			1	433.20
			1	433.20
16/07/2025	09:10:33.953	1		433.00
			1	433.00
			1	433.00
16/07/2025	09:10:31.474	12		433.20
			12	433.20
			12	433.20
16/07/2025	09:10:06.673	14		433.20
			14	433.20
			14	433.20
16/07/2025	09:09:46.880	300		433.05
			300	433.05
			300	433.05
16/07/2025	09:09:42.026	22		433.00
			22	433.00
			22	433.00
16/07/2025	09:09:31.287	10		433.00
			10	433.00
			10	433.00
16/07/2025	09:07:01.293	200		432.90
			200	432.90
			200	432.90
16/07/2025	09:06:59.797	200		432.90
			200	432.90
			200	432.90
16/07/2025	09:06:57.643	300		432.95
			300	432.95
			300	432.95
16/07/2025	09:06:52.743	200		432.90
			200	432.90
			200	432.90
16/07/2025	09:06:25.558	404		433.00
			404	433.00
			402	433.00
			2	433.00
16/07/2025	09:06:11.158	150		433.05
			150	433.05
			150	433.05
16/07/2025	09:05:34.194	20		433.05
			20	433.05
			20	433.05
16/07/2025	09:04:21.199	19		433.35
			19	433.35
			19	433.35
16/07/2025	08:59:25.718	300		433.15
			300	433.15
			300	433.15
16/07/2025	08:59:21.941	676		433.10
			289	433.10
			387	433.10
			673	433.10
			3	433.10
16/07/2025	08:58:59.071	150		433.20
			150	433.20
			150	433.20
16/07/2025	08:58:34.956	1		433.35
			1	433.35
			1	433.35
16/07/2025	08:58:03.242	74		433.20
			74	433.20
			74	433.20
16/07/2025	08:57:16.821	12		433.20
			12	433.20
			12	433.20
16/07/2025	08:55:28.292	10		433.20
			10	433.20
			10	433.20
16/07/2025	08:54:35.340	2		433.35
			2	433.35
			2	433.35
16/07/2025	08:52:18.818	31		433.20
			31	433.20
			31	433.20
16/07/2025	08:51:14.313	1		433.35
			1	433.35
			1	433.35
16/07/2025	08:50:17.845	1		433.35
			1	433.35
			1	433.35
16/07/2025	08:49:25.960	50		433.35
			50	433.35
			50	433.35
16/07/2025	08:49:23.743	4		433.25
			4	433.25
			4	433.25
16/07/2025	08:48:09.984	1		433.35
			1	433.35
			1	433.35
16/07/2025	08:47:57.232	5		433.20
			5	433.20
			5	433.20
16/07/2025	08:47:46.363	20		433.15
			20	433.15
			20	433.15
16/07/2025	08:45:46.614	10		433.15
			10	433.15
			10	433.15
16/07/2025	08:45:05.986	5		433.15
			5	433.15
			5	433.15
16/07/2025	08:44:02.376	1		433.15
			1	433.15
			1	433.15
16/07/2025	08:41:21.445	7		433.15
			7	433.15
			7	433.15
16/07/2025	08:39:13.918	374		433.25
			374	433.25
			374	433.25
16/07/2025	08:39:01.940	61		433.30
			61	433.30
			61	433.30
16/07/2025	08:39:01.320	61		433.30
			61	433.30
			61	433.30
16/07/2025	08:38:57.899	62		433.30
			62	433.30
			62	433.30
16/07/2025	08:38:48.284	168		433.35
			168	433.35
			168	433.35
16/07/2025	08:38:45.166	168		433.35
			168	433.35
			168	433.35
16/07/2025	08:38:39.716	150		433.40
			150	433.40
			150	433.40
16/07/2025	08:36:48.585	150		433.40
			150	433.40
			150	433.40
16/07/2025	08:35:18.409	1		434.00
			1	434.00
			1	434.00
16/07/2025	08:33:37.970	1		433.40
			1	433.40
			1	433.40
16/07/2025	08:33:05.650	150		433.40
			150	433.40
			150	433.40
16/07/2025	08:31:29.541	38		433.40
			38	433.40
			38	433.40
16/07/2025	08:29:48.499	46		433.50
			46	433.50
			46	433.50
16/07/2025	08:28:19.200	2		433.50
			2	433.50
			2	433.50
16/07/2025	08:26:54.402	1		433.50
			1	433.50
			1	433.50
16/07/2025	08:25:04.184	3		433.50
			3	433.50
			3	433.50
16/07/2025	08:22:58.194	50		433.50
			50	433.50
			15	433.50
			35	433.50
16/07/2025	08:22:03.701	1		433.50
			1	433.50
			1	433.50
16/07/2025	08:21:38.521	4		433.10
			4	433.10
			4	433.10
16/07/2025	08:21:13.896	10		433.05
			10	433.05
			10	433.05
16/07/2025	08:19:00.944	3		433.15
			3	433.15
			3	433.15
16/07/2025	08:18:38.779	116		433.15
			116	433.15
			116	433.15
16/07/2025	08:18:38.380	12		433.15
			12	433.15
			12	433.15
16/07/2025	08:13:41.132	2		433.25
			2	433.25
			2	433.25
16/07/2025	08:13:36.468	40		432.65
			40	432.65
			40	432.65
16/07/2025	08:12:53.574	80		433.10
			80	433.10
			80	433.10
16/07/2025	08:12:43.467	34		433.25
			34	433.25
			34	433.25
16/07/2025	08:12:43.370	116		433.25
			116	433.25
			116	433.25
16/07/2025	08:12:08.666	12		433.25
			12	433.25
			12	433.25
16/07/2025	08:10:07.665	56		433.15
			15	433.15
			41	433.15
			56	433.15
16/07/2025	08:05:38.508	3		433.15
			3	433.15
			3	433.15
16/07/2025	08:05:33.780	4		433.25
			4	433.25
			4	433.25
16/07/2025	08:05:33.211	10		433.25
			10	433.25
			10	433.25
16/07/2025	08:05:30.159	1		433.25
			1	433.25
			1	433.25
16/07/2025	08:05:28.746	1		433.25
			1	433.25
			1	433.25
16/07/2025	08:04:34.244	116		433.25
			116	433.25
			116	433.25
16/07/2025	08:03:15.452	1		433.15
			1	433.15
			1	433.15
16/07/2025	08:03:12.236	1		433.15
			1	433.15
			1	433.15
16/07/2025	08:03:07.748	5		433.20
			5	433.20
			5	433.20
16/07/2025	08:03:07.151	47		433.20
			47	433.20
			47	433.20
16/07/2025	08:02:17.879	3		433.20
			3	433.20
			3	433.20
16/07/2025	08:00:35.015	3		432.65
			3	432.65
			3	432.65
16/07/2025	08:00:20.917	9		433.50
			9	433.50
			9	433.50
16/07/2025	08:00:14.709	15		433.10
			15	433.10
			15	433.10
16/07/2025	08:00:12.075	20		433.40
			20	433.40
			20	433.40
16/07/2025	08:00:08.277	59		433.45
			59	433.45
			59	433.45
16/07/2025	08:00:07.472	28		433.45
			28	433.45
			28	433.45
16/07/2025	08:00:06.767	54		433.45
			54	433.45
			54	433.45
16/07/2025	08:00:05.965	1		433.45
			1	433.45
			1	433.45
16/07/2025	07:56:09.395	3		433.15
			3	433.15
			3	433.15
16/07/2025	07:43:51.868	34		433.15
			34	433.15
			34	433.15
16/07/2025	07:38:28.833	143		433.00
			143	433.00
			143	433.00
16/07/2025	07:38:17.285	23		433.00
			23	433.00
			23	433.00
16/07/2025	07:37:35.268	91		433.00
			91	433.00
			91	433.00
16/07/2025	07:37:13.008	32		433.00
			32	433.00
			32	433.00
16/07/2025	07:34:41.242	50		432.55
			10	432.55
			50	432.55
			6	432.55
			34	432.55
16/07/2025	07:34:41.087	256		432.55
			6	432.55
			10	432.55
			1	432.55
			234	432.55
			10	432.55
			5	432.55
			7	432.55
			18	432.55
			1	432.55
			220	432.55
16/07/2025	07:30:04.489	116		433.20
			6	433.20
			5	433.20
			15	433.20
			116	433.20
			5	433.20
			60	433.20
			12	433.20
			6	433.20
			7	433.20
16/07/2025	07:30:03.974	167		433.20
			23	433.20
			2	433.20
			4	433.20
			2	433.20
			6	433.20
			85	433.20
			5	433.20
			20	433.20
			5	433.20
			5	433.20
			10	433.20
			10	433.20
			75	433.20
			10	433.20
			50	433.20
			2	433.20
			13	433.20
			3	433.20
			2	433.20
			2	433.20

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

DroneShield Limited Bid: 2.14 / Ask: 2.145
Volume: 15 480 395
-5.31%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 12:34:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice