Tradegate Exchange

Microsoft Corp.

1221

1085

350.00

Date	Time	Volume	Order Volume	Price
30/04/2025	21:57:52.349	4		350.00
			4	350.00
			4	350.00
30/04/2025	21:57:49.212	8		350.00
			3	350.00
			8	350.00
			5	350.00
30/04/2025	21:57:49.170	29		350.00
			9	350.00
			20	350.00
			29	350.00
30/04/2025	21:57:30.145	21		349.40
			21	349.40
			21	349.40
30/04/2025	21:57:26.597	29		349.40
			29	349.40
			29	349.40
30/04/2025	21:57:25.778	29		349.40
			29	349.40
			29	349.40
30/04/2025	21:57:15.352	3		349.70
			3	349.70
			3	349.70
30/04/2025	21:56:31.425	7		349.65
			7	349.65
			7	349.65
30/04/2025	21:56:20.787	2		349.50
			2	349.50
			2	349.50
30/04/2025	21:56:19.920	2		349.65
			2	349.65
			2	349.65
30/04/2025	21:55:59.032	9		349.50
			9	349.50
			9	349.50
30/04/2025	21:55:55.764	3		349.35
			3	349.35
			3	349.35
30/04/2025	21:55:53.453	29		349.35
			29	349.35
			29	349.35
30/04/2025	21:55:31.780	10		349.20
			10	349.20
			10	349.20
30/04/2025	21:55:27.746	20		349.10
			20	349.10
			20	349.10
30/04/2025	21:55:08.501	40		349.00
			40	349.00
			40	349.00
30/04/2025	21:55:08.364	21		348.90
			21	348.90
			21	348.90
30/04/2025	21:54:33.733	10		347.85
			10	347.85
			10	347.85
30/04/2025	21:54:24.728	10		347.85
			10	347.85
			10	347.85
30/04/2025	21:53:39.535	25		348.25
			25	348.25
			25	348.25
30/04/2025	21:53:20.053	8		348.35
			8	348.35
			8	348.35
30/04/2025	21:53:11.507	20		348.15
			20	348.15
			20	348.15
30/04/2025	21:52:59.070	404		348.00
			90	348.00
			314	348.00
			404	348.00
30/04/2025	21:52:54.393	442		347.85
			442	347.85
			442	347.85
30/04/2025	21:51:40.678	79		347.95
			79	347.95
			79	347.95
30/04/2025	21:51:05.982	40		347.80
			40	347.80
			20	347.80
			20	347.80
30/04/2025	21:50:11.412	60		347.15
			60	347.15
			60	347.15
30/04/2025	21:50:04.148	100		346.50
			100	346.50
			100	346.50
30/04/2025	21:49:58.862	81		345.80
			81	345.80
			81	345.80
30/04/2025	21:49:57.751	19		345.85
			19	345.85
			19	345.85
30/04/2025	21:49:48.844	100		345.90
			100	345.90
			89	345.90
			11	345.90
30/04/2025	21:49:04.314	2		346.00
			2	346.00
			2	346.00
30/04/2025	21:49:03.221	20		346.00
			20	346.00
			20	346.00
30/04/2025	21:48:50.622	20		346.00
			20	346.00
			20	346.00
30/04/2025	21:48:39.210	4		345.75
			4	345.75
			4	345.75
30/04/2025	21:48:27.502	1		346.00
			1	346.00
			1	346.00
30/04/2025	21:48:15.511	1		345.85
			1	345.85
			1	345.85
30/04/2025	21:44:42.739	5		345.15
			5	345.15
			5	345.15
30/04/2025	21:43:57.339	3		345.15
			3	345.15
			3	345.15
30/04/2025	21:43:40.953	12		345.15
			12	345.15
			12	345.15
30/04/2025	21:43:24.049	2		344.90
			2	344.90
			2	344.90
30/04/2025	21:42:47.747	1		345.05
			1	345.05
			1	345.05
30/04/2025	21:40:51.831	2		344.55
			2	344.55
			2	344.55
30/04/2025	21:38:31.312	30		344.45
			30	344.45
			30	344.45
30/04/2025	21:37:06.692	20		344.20
			20	344.20
			20	344.20
30/04/2025	21:36:12.537	30		344.05
			30	344.05
			30	344.05
30/04/2025	21:36:04.666	20		344.15
			20	344.15
			20	344.15
30/04/2025	21:35:37.962	30		343.85
			30	343.85
			30	343.85
30/04/2025	21:32:11.139	1		344.30
			1	344.30
			1	344.30
30/04/2025	21:31:49.290	2		344.15
			2	344.15
			2	344.15
30/04/2025	21:31:27.529	3		344.35
			3	344.35
			3	344.35
30/04/2025	21:31:01.846	6		344.30
			6	344.30
			6	344.30
30/04/2025	21:30:37.996	4		344.10
			4	344.10
			4	344.10
30/04/2025	21:30:19.981	10		344.35
			10	344.35
			10	344.35
30/04/2025	21:29:06.730	60		344.25
			3	344.25
			57	344.25
			60	344.25
30/04/2025	21:26:06.327	317		343.95
			317	343.95
			317	343.95
30/04/2025	21:25:48.622	3		343.95
			3	343.95
			3	343.95
30/04/2025	21:25:42.147	200		344.00
			200	344.00
			200	344.00
30/04/2025	21:19:34.806	10		344.60
			10	344.60
			10	344.60
30/04/2025	21:17:53.829	5		344.70
			5	344.70
			5	344.70
30/04/2025	21:17:28.272	24		344.80
			24	344.80
			24	344.80
30/04/2025	21:13:38.406	15		344.50
			15	344.50
			15	344.50
30/04/2025	21:11:39.882	6		344.05
			6	344.05
			6	344.05
30/04/2025	21:09:33.052	3		344.00
			3	344.00
			3	344.00
30/04/2025	21:09:15.013	29		344.00
			29	344.00
			29	344.00
30/04/2025	21:06:02.478	3		344.10
			3	344.10
			3	344.10
30/04/2025	21:04:47.213	10		344.05
			10	344.05
			10	344.05
30/04/2025	20:59:16.747	15		343.70
			15	343.70
			15	343.70
30/04/2025	20:58:45.005	30		343.80
			30	343.80
			30	343.80
30/04/2025	20:57:02.824	11		343.85
			11	343.85
			11	343.85
30/04/2025	20:56:12.450	8		344.05
			8	344.05
			8	344.05
30/04/2025	20:56:01.996	1		344.10
			1	344.10
			1	344.10
30/04/2025	20:53:45.032	7		344.05
			7	344.05
			7	344.05
30/04/2025	20:53:18.627	7		344.05
			7	344.05
			7	344.05
30/04/2025	20:52:41.471	2		344.25
			2	344.25
			2	344.25
30/04/2025	20:52:10.929	8		344.20
			8	344.20
			8	344.20
30/04/2025	20:52:04.944	29		344.35
			29	344.35
			29	344.35
30/04/2025	20:51:58.755	18		344.40
			18	344.40
			18	344.40
30/04/2025	20:50:46.100	29		344.35
			29	344.35
			29	344.35
30/04/2025	20:50:12.509	40		344.35
			40	344.35
			40	344.35
30/04/2025	20:44:29.393	150		343.70
			150	343.70
			150	343.70
30/04/2025	20:44:27.834	20		343.75
			20	343.75
			20	343.75
30/04/2025	20:41:05.964	3		343.40
			3	343.40
			3	343.40
30/04/2025	20:40:56.688	6		343.60
			6	343.60
			6	343.60
30/04/2025	20:40:42.991	292		343.50
			292	343.50
			292	343.50
30/04/2025	20:33:22.389	3		344.30
			3	344.30
			3	344.30
30/04/2025	20:31:39.239	28		344.20
			28	344.20
			28	344.20
30/04/2025	20:31:13.197	15		344.35
			15	344.35
			15	344.35
30/04/2025	20:28:42.462	5		344.40
			5	344.40
			5	344.40
30/04/2025	20:27:01.011	8		345.00
			1	345.00
			7	345.00
			8	345.00
30/04/2025	20:18:35.291	15		344.80
			15	344.80
			15	344.80
30/04/2025	20:17:23.315	3		344.85
			3	344.85
			3	344.85
30/04/2025	20:17:19.776	49		344.55
			49	344.55
			49	344.55
30/04/2025	20:15:53.558	3		344.70
			3	344.70
			3	344.70
30/04/2025	20:15:18.486	1		344.45
			1	344.45
			1	344.45
30/04/2025	20:15:15.704	6		344.50
			6	344.50
			6	344.50
30/04/2025	20:13:11.558	2		345.20
			2	345.20
			2	345.20
30/04/2025	20:07:14.127	9		345.45
			8	345.45
			1	345.45
			9	345.45
30/04/2025	19:58:49.970	3		344.20
			3	344.20
			3	344.20
30/04/2025	19:57:57.212	1		344.50
			1	344.50
			1	344.50
30/04/2025	19:56:49.920	3		343.95
			3	343.95
			3	343.95
30/04/2025	19:56:14.662	1		344.35
			1	344.35
			1	344.35
30/04/2025	19:55:12.153	5		344.50
			5	344.50
			5	344.50
30/04/2025	19:53:18.526	1		344.40
			1	344.40
			1	344.40
30/04/2025	19:52:01.999	50		344.55
			50	344.55
			50	344.55
30/04/2025	19:51:48.739	2		344.40
			2	344.40
			2	344.40
30/04/2025	19:49:17.208	30		343.95
			30	343.95
			30	343.95
30/04/2025	19:49:14.119	10		343.95
			10	343.95
			10	343.95
30/04/2025	19:49:12.993	9		343.70
			5	343.70
			4	343.70
			9	343.70
30/04/2025	19:42:59.602	1		343.85
			1	343.85
			1	343.85
30/04/2025	19:41:37.065	21		344.15
			21	344.15
			21	344.15
30/04/2025	19:40:16.509	204		344.20
			204	344.20
			204	344.20
30/04/2025	19:37:43.817	300		344.95
			300	344.95
			300	344.95
30/04/2025	19:35:02.537	12		344.45
			12	344.45
			12	344.45
30/04/2025	19:34:58.863	99		344.15
			99	344.15
			99	344.15
30/04/2025	19:34:32.660	14		343.95
			14	343.95
			14	343.95
30/04/2025	19:34:17.742	20		344.10
			3	344.10
			17	344.10
			20	344.10
30/04/2025	19:32:08.292	29		343.85
			29	343.85
			29	343.85
30/04/2025	19:31:02.724	5		343.45
			5	343.45
			5	343.45
30/04/2025	19:30:51.952	1		343.20
			1	343.20
			1	343.20
30/04/2025	19:30:33.042	1		343.45
			1	343.45
			1	343.45
30/04/2025	19:29:57.528	3		343.15
			3	343.15
			3	343.15
30/04/2025	19:29:53.847	6		343.40
			6	343.40
			6	343.40
30/04/2025	19:26:52.830	5		343.15
			5	343.15
			5	343.15
30/04/2025	19:25:11.797	3		342.45
			3	342.45
			3	342.45
30/04/2025	19:22:04.080	11		342.45
			11	342.45
			11	342.45
30/04/2025	19:21:59.592	14		342.50
			14	342.50
			14	342.50
30/04/2025	19:21:11.407	20		342.40
			20	342.40
			20	342.40
30/04/2025	19:18:20.639	9		342.40
			9	342.40
			9	342.40
30/04/2025	19:14:40.761	150		341.65
			150	341.65
			150	341.65
30/04/2025	19:12:15.951	50		341.80
			50	341.80
			50	341.80
30/04/2025	19:08:50.859	3		342.20
			3	342.20
			3	342.20
30/04/2025	19:08:22.694	5		342.50
			5	342.50
			5	342.50
30/04/2025	19:05:01.676	5		343.00
			5	343.00
			5	343.00
30/04/2025	19:02:58.315	2		343.60
			2	343.60
			2	343.60
30/04/2025	19:02:45.799	2		343.35
			2	343.35
			2	343.35
30/04/2025	19:02:33.426	1		343.40
			1	343.40
			1	343.40
30/04/2025	19:01:12.455	3		343.75
			3	343.75
			3	343.75
30/04/2025	18:59:46.257	10		343.65
			10	343.65
			10	343.65
30/04/2025	18:58:59.700	3		343.30
			3	343.30
			3	343.30
30/04/2025	18:54:57.852	55		343.80
			55	343.80
			55	343.80
30/04/2025	18:54:08.474	6		343.75
			6	343.75
			6	343.75
30/04/2025	18:53:41.138	1		343.80
			1	343.80
			1	343.80
30/04/2025	18:50:36.291	150		343.50
			150	343.50
			150	343.50
30/04/2025	18:46:49.341	4		343.70
			4	343.70
			4	343.70
30/04/2025	18:43:07.862	6		343.85
			6	343.85
			6	343.85
30/04/2025	18:42:18.150	1		343.95
			1	343.95
			1	343.95
30/04/2025	18:39:41.251	3		343.40
			3	343.40
			3	343.40
30/04/2025	18:39:32.232	11		343.55
			11	343.55
			11	343.55
30/04/2025	18:39:28.977	1		343.50
			1	343.50
			1	343.50
30/04/2025	18:38:51.957	40		343.50
			40	343.50
			40	343.50
30/04/2025	18:38:38.045	1		343.50
			1	343.50
			1	343.50
30/04/2025	18:37:32.242	7		343.30
			7	343.30
			7	343.30
30/04/2025	18:37:11.247	85		342.75
			85	342.75
			85	342.75
30/04/2025	18:36:24.547	15		342.60
			15	342.60
			15	342.60
30/04/2025	18:35:13.136	4		342.45
			4	342.45
			4	342.45
30/04/2025	18:34:25.118	40		342.70
			40	342.70
			40	342.70
30/04/2025	18:30:53.112	1		342.90
			1	342.90
			1	342.90
30/04/2025	18:27:27.725	28		343.30
			28	343.30
			28	343.30
30/04/2025	18:26:45.696	20		343.35
			20	343.35
			20	343.35
30/04/2025	18:26:42.675	28		342.95
			28	342.95
			28	342.95
30/04/2025	18:25:38.924	34		343.00
			25	343.00
			8	343.00
			1	343.00
			34	343.00
30/04/2025	18:24:37.863	15		343.15
			15	343.15
			15	343.15
30/04/2025	18:22:09.901	8		343.30
			8	343.30
			8	343.30
30/04/2025	18:21:12.942	20		343.75
			20	343.75
			20	343.75
30/04/2025	18:17:39.893	2		343.85
			2	343.85
			2	343.85
30/04/2025	18:17:07.507	5		343.50
			5	343.50
			5	343.50
30/04/2025	18:16:47.847	1		343.45
			1	343.45
			1	343.45
30/04/2025	18:16:45.136	3		343.50
			3	343.50
			3	343.50
30/04/2025	18:16:30.943	3		343.25
			3	343.25
			3	343.25
30/04/2025	18:14:23.230	5		343.50
			5	343.50
			5	343.50
30/04/2025	18:13:40.751	3		343.35
			3	343.35
			3	343.35
30/04/2025	18:13:26.746	140		343.40
			1	343.40
			139	343.40
			140	343.40
30/04/2025	18:12:52.692	43		343.60
			43	343.60
			43	343.60
30/04/2025	18:12:41.685	1		343.85
			1	343.85
			1	343.85
30/04/2025	18:10:45.331	30		343.40
			30	343.40
			30	343.40
30/04/2025	18:09:14.992	4		343.75
			4	343.75
			4	343.75
30/04/2025	18:07:26.587	25		343.80
			25	343.80
			25	343.80
30/04/2025	18:05:26.729	500		344.00
			500	344.00
			500	344.00
30/04/2025	17:59:53.407	400		343.95
			400	343.95
			400	343.95
30/04/2025	17:59:52.509	400		343.95
			400	343.95
			400	343.95
30/04/2025	17:58:35.577	73		343.90
			73	343.90
			73	343.90
30/04/2025	17:57:35.732	1		344.45
			1	344.45
			1	344.45
30/04/2025	17:56:16.061	2		344.90
			2	344.90
			2	344.90
30/04/2025	17:54:13.922	12		344.05
			12	344.05
			12	344.05
30/04/2025	17:52:50.492	3		344.15
			3	344.15
			3	344.15
30/04/2025	17:51:33.247	5		344.70
			5	344.70
			5	344.70
30/04/2025	17:50:53.434	14		344.95
			14	344.95
			14	344.95
30/04/2025	17:47:23.636	10		344.75
			10	344.75
			10	344.75
30/04/2025	17:45:06.573	17		344.75
			17	344.75
			17	344.75
30/04/2025	17:44:40.522	10		344.45
			10	344.45
			10	344.45
30/04/2025	17:44:16.996	17		344.75
			17	344.75
			17	344.75
30/04/2025	17:41:24.447	1		344.40
			1	344.40
			1	344.40
30/04/2025	17:41:02.414	1		344.20
			1	344.20
			1	344.20
30/04/2025	17:40:20.241	1		344.25
			1	344.25
			1	344.25
30/04/2025	17:39:13.604	6		344.30
			6	344.30
			6	344.30
30/04/2025	17:39:03.548	1		343.90
			1	343.90
			1	343.90
30/04/2025	17:39:00.257	14		344.20
			14	344.20
			14	344.20
30/04/2025	17:37:41.077	82		344.40
			82	344.40
			82	344.40
30/04/2025	17:37:05.215	2		344.25
			2	344.25
			2	344.25
30/04/2025	17:36:49.552	16		344.30
			16	344.30
			16	344.30
30/04/2025	17:35:12.557	15		344.55
			15	344.55
			15	344.55
30/04/2025	17:35:02.351	10		344.55
			10	344.55
			10	344.55
30/04/2025	17:33:26.019	20		344.45
			20	344.45
			20	344.45
30/04/2025	17:33:05.818	3		344.65
			3	344.65
			3	344.65
30/04/2025	17:32:49.919	3		344.45
			3	344.45
			3	344.45
30/04/2025	17:32:41.879	62		344.85
			62	344.85
			62	344.85
30/04/2025	17:32:40.893	13		344.85
			13	344.85
			13	344.85
30/04/2025	17:31:19.531	10		344.75
			10	344.75
			10	344.75
30/04/2025	17:30:39.748	1		344.30
			1	344.30
			1	344.30
30/04/2025	17:29:57.539	37		344.65
			37	344.65
			37	344.65
30/04/2025	17:29:55.800	28		344.65
			28	344.65
			28	344.65
30/04/2025	17:29:01.642	400		344.60
			400	344.60
			400	344.60
30/04/2025	17:28:53.294	1		344.50
			1	344.50
			1	344.50
30/04/2025	17:27:21.773	2		343.85
			2	343.85
			2	343.85
30/04/2025	17:25:29.657	3		343.40
			3	343.40
			3	343.40
30/04/2025	17:24:26.104	14		344.30
			14	344.30
			14	344.30
30/04/2025	17:23:57.568	400		344.35
			400	344.35
			400	344.35
30/04/2025	17:23:14.024	400		344.40
			400	344.40
			400	344.40
30/04/2025	17:21:29.890	30		344.25
			30	344.25
			30	344.25
30/04/2025	17:20:38.442	10		343.60
			10	343.60
			10	343.60
30/04/2025	17:20:04.893	26		343.65
			26	343.65
			26	343.65
30/04/2025	17:17:36.246	50		343.40
			50	343.40
			50	343.40
30/04/2025	17:17:30.478	30		343.35
			30	343.35
			30	343.35
30/04/2025	17:17:21.974	10		343.35
			10	343.35
			10	343.35
30/04/2025	17:16:54.187	20		343.35
			20	343.35
			20	343.35
30/04/2025	17:15:40.732	10		343.15
			10	343.15
			10	343.15
30/04/2025	17:15:17.025	10		343.10
			10	343.10
			10	343.10
30/04/2025	17:15:16.644	5		343.10
			5	343.10
			5	343.10
30/04/2025	17:15:01.774	4		343.25
			4	343.25
			4	343.25
30/04/2025	17:14:44.967	3		343.25
			3	343.25
			3	343.25
30/04/2025	17:13:40.247	2		343.10
			2	343.10
			2	343.10
30/04/2025	17:13:24.557	10		342.90
			10	342.90
			10	342.90
30/04/2025	17:13:13.992	6		343.30
			6	343.30
			6	343.30
30/04/2025	17:13:13.928	5		343.30
			5	343.30
			5	343.30
30/04/2025	17:12:32.928	9		342.90
			9	342.90
			9	342.90
30/04/2025	17:11:03.538	3		342.65
			3	342.65
			3	342.65
30/04/2025	17:10:59.833	54		342.75
			54	342.75
			54	342.75
30/04/2025	17:09:18.060	100		342.55
			100	342.55
			100	342.55
30/04/2025	17:09:12.229	13		342.60
			13	342.60
			13	342.60
30/04/2025	17:08:53.787	3		342.45
			3	342.45
			3	342.45
30/04/2025	17:08:53.393	266		342.45
			266	342.45
			266	342.45
30/04/2025	17:08:43.098	43		342.55
			43	342.55
			43	342.55
30/04/2025	17:08:06.827	290		342.55
			290	342.55
			290	342.55
30/04/2025	17:08:06.621	288		342.55
			288	342.55
			288	342.55
30/04/2025	17:07:47.145	1		342.65
			1	342.65
			1	342.65
30/04/2025	17:07:25.446	38		342.45
			38	342.45
			38	342.45
30/04/2025	17:07:24.140	16		342.45
			16	342.45
			16	342.45
30/04/2025	17:07:11.447	290		342.50
			290	342.50
			290	342.50
30/04/2025	17:07:07.189	37		342.50
			37	342.50
			37	342.50
30/04/2025	17:07:02.906	6		342.45
			6	342.45
			6	342.45
30/04/2025	17:06:49.358	290		342.45
			290	342.45
			290	342.45
30/04/2025	17:06:24.413	280		342.45
			280	342.45
			280	342.45
30/04/2025	17:06:05.623	4		342.30
			4	342.30
			4	342.30
30/04/2025	17:06:02.274	10		342.50
			10	342.50
			10	342.50
30/04/2025	17:05:55.073	25		342.45
			25	342.45
			25	342.45
30/04/2025	17:05:05.059	2		342.55
			2	342.55
			2	342.55
30/04/2025	17:04:40.744	100		342.20
			100	342.20
			100	342.20
30/04/2025	17:04:25.768	20		342.20
			20	342.20
			20	342.20
30/04/2025	17:04:17.112	3		342.35
			3	342.35
			3	342.35
30/04/2025	17:04:13.910	18		342.35
			18	342.35
			18	342.35
30/04/2025	17:04:05.500	10		342.20
			10	342.20
			10	342.20
30/04/2025	17:04:00.502	2		342.25
			2	342.25
			2	342.25
30/04/2025	17:03:32.507	1		342.60
			1	342.60
			1	342.60
30/04/2025	17:03:29.463	3		342.70
			3	342.70
			3	342.70
30/04/2025	17:02:29.728	2		342.35
			2	342.35
			2	342.35
30/04/2025	17:02:29.021	14		342.15
			14	342.15
			14	342.15
30/04/2025	17:02:25.093	5		342.35
			5	342.35
			5	342.35
30/04/2025	16:58:21.455	5		342.25
			5	342.25
			5	342.25
30/04/2025	16:56:56.862	3		341.75
			3	341.75
			3	341.75
30/04/2025	16:56:02.479	3		341.80
			3	341.80
			3	341.80
30/04/2025	16:56:00.075	25		341.90
			25	341.90
			25	341.90
30/04/2025	16:55:08.013	60		342.15
			60	342.15
			60	342.15
30/04/2025	16:52:25.843	19		341.50
			19	341.50
			19	341.50
30/04/2025	16:51:18.894	2		341.20
			2	341.20
			2	341.20
30/04/2025	16:50:35.216	12		342.00
			12	342.00
			12	342.00
30/04/2025	16:49:35.466	20		342.20
			20	342.20
			20	342.20
30/04/2025	16:49:21.518	25		342.15
			25	342.15
			25	342.15
30/04/2025	16:48:46.330	5		342.30
			5	342.30
			5	342.30
30/04/2025	16:47:47.869	7		341.90
			7	341.90
			7	341.90
30/04/2025	16:47:36.766	10		341.85
			10	341.85
			10	341.85
30/04/2025	16:47:01.664	5		342.20
			5	342.20
			5	342.20
30/04/2025	16:46:21.422	5		342.15
			5	342.15
			5	342.15
30/04/2025	16:46:16.573	6		342.15
			6	342.15
			6	342.15
30/04/2025	16:46:15.880	3		342.15
			3	342.15
			3	342.15
30/04/2025	16:46:14.611	2		342.15
			2	342.15
			2	342.15
30/04/2025	16:45:09.061	4		342.15
			4	342.15
			4	342.15
30/04/2025	16:45:06.517	6		342.25
			6	342.25
			6	342.25
30/04/2025	16:43:38.188	4		341.45
			4	341.45
			4	341.45
30/04/2025	16:43:06.300	147		341.45
			147	341.45
			147	341.45
30/04/2025	16:42:06.643	15		341.15
			15	341.15
			15	341.15
30/04/2025	16:42:02.824	10		341.15
			10	341.15
			10	341.15
30/04/2025	16:41:28.730	2		341.40
			2	341.40
			2	341.40
30/04/2025	16:40:23.295	1		341.75
			1	341.75
			1	341.75
30/04/2025	16:38:49.510	73		341.60
			73	341.60
			73	341.60
30/04/2025	16:38:42.241	13		341.35
			13	341.35
			13	341.35
30/04/2025	16:38:30.993	10		341.45
			10	341.45
			10	341.45
30/04/2025	16:38:07.638	100		341.75
			100	341.75
			100	341.75
30/04/2025	16:37:56.340	9		341.85
			9	341.85
			9	341.85
30/04/2025	16:37:23.309	20		341.60
			20	341.60
			20	341.60
30/04/2025	16:36:36.381	1		341.75
			1	341.75
			1	341.75
30/04/2025	16:36:08.086	10		342.05
			10	342.05
			10	342.05
30/04/2025	16:34:22.782	400		342.30
			400	342.30
			400	342.30
30/04/2025	16:34:12.214	6		342.25
			6	342.25
			6	342.25
30/04/2025	16:33:53.573	1		342.30
			1	342.30
			1	342.30
30/04/2025	16:33:23.173	2		342.25
			2	342.25
			2	342.25
30/04/2025	16:33:15.074	92		342.35
			92	342.35
			92	342.35
30/04/2025	16:32:47.259	20		342.20
			20	342.20
			20	342.20
30/04/2025	16:31:32.651	150		342.25
			150	342.25
			150	342.25
30/04/2025	16:31:27.966	500		342.25
			500	342.25
			500	342.25
30/04/2025	16:30:32.557	400		341.75
			400	341.75
			400	341.75
30/04/2025	16:30:16.609	3		341.60
			3	341.60
			3	341.60
30/04/2025	16:30:06.046	1		341.95
			1	341.95
			1	341.95
30/04/2025	16:29:57.407	400		341.95
			400	341.95
			400	341.95
30/04/2025	16:29:50.133	9		342.05
			9	342.05
			9	342.05
30/04/2025	16:29:20.264	1		342.05
			1	342.05
			1	342.05
30/04/2025	16:29:01.280	69		341.50
			69	341.50
			69	341.50
30/04/2025	16:27:40.160	20		341.25
			20	341.25
			20	341.25
30/04/2025	16:27:02.649	400		341.60
			400	341.60
			400	341.60
30/04/2025	16:26:34.513	1		341.45
			1	341.45
			1	341.45
30/04/2025	16:26:26.562	146		341.35
			146	341.35
			146	341.35
30/04/2025	16:25:36.631	400		341.25
			400	341.25
			400	341.25
30/04/2025	16:25:36.082	1		341.25
			1	341.25
			1	341.25
30/04/2025	16:25:04.295	5		341.30
			5	341.30
			5	341.30
30/04/2025	16:25:04.065	15		341.30
			15	341.30
			15	341.30
30/04/2025	16:24:50.947	165		341.30
			165	341.30
			165	341.30
30/04/2025	16:24:14.811	400		341.20
			400	341.20
			400	341.20
30/04/2025	16:23:25.234	14		341.00
			14	341.00
			14	341.00
30/04/2025	16:23:22.085	4		341.00
			4	341.00
			4	341.00

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: 1 490.00
Ask: 1 492.00
Volume: 94 368
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice