Tradegate Exchange

Microsoft Corp.

828

779

412.10

Date	Time	Volume	Order Volume	Price
19/12/2025	21:36:28.736	10		412.10
			10	412.10
			10	412.10
19/12/2025	21:34:26.914	3		412.40
			3	412.40
			3	412.40
19/12/2025	21:29:03.903	1		412.15
			1	412.15
			1	412.15
19/12/2025	21:28:45.491	60		411.90
			60	411.90
			60	411.90
19/12/2025	21:28:14.119	1		412.00
			1	412.00
			1	412.00
19/12/2025	21:28:05.175	5		412.00
			5	412.00
			5	412.00
19/12/2025	21:24:16.032	2		412.60
			2	412.60
			2	412.60
19/12/2025	21:23:18.383	10		412.55
			10	412.55
			10	412.55
19/12/2025	21:22:14.867	100		412.80
			100	412.80
			99	412.80
			1	412.80
19/12/2025	21:19:28.815	3		412.95
			3	412.95
			3	412.95
19/12/2025	21:14:54.498	20		412.75
			20	412.75
			20	412.75
19/12/2025	21:12:50.719	28		412.65
			28	412.65
			28	412.65
19/12/2025	21:11:03.459	10		412.60
			10	412.60
			10	412.60
19/12/2025	21:10:13.570	3		412.75
			3	412.75
			3	412.75
19/12/2025	21:09:43.265	5		412.75
			5	412.75
			5	412.75
19/12/2025	21:07:59.286	10		412.70
			10	412.70
			10	412.70
19/12/2025	21:05:49.631	7		412.75
			7	412.75
			7	412.75
19/12/2025	20:59:44.620	65		412.75
			65	412.75
			65	412.75
19/12/2025	20:59:06.608	30		412.85
			30	412.85
			30	412.85
19/12/2025	20:53:30.637	2		412.95
			2	412.95
			2	412.95
19/12/2025	20:50:21.058	25		413.00
			25	413.00
			25	413.00
19/12/2025	20:48:40.523	1		413.15
			1	413.15
			1	413.15
19/12/2025	20:48:33.658	1		413.10
			1	413.10
			1	413.10
19/12/2025	20:42:23.405	3		413.45
			3	413.45
			3	413.45
19/12/2025	20:38:03.931	12		413.30
			12	413.30
			12	413.30
19/12/2025	20:35:53.580	2		413.40
			2	413.40
			2	413.40
19/12/2025	20:31:34.934	1		413.30
			1	413.30
			1	413.30
19/12/2025	20:31:18.018	1		413.00
			1	413.00
			1	413.00
19/12/2025	20:30:26.780	3		413.05
			3	413.05
			3	413.05
19/12/2025	20:30:01.230	1		413.30
			1	413.30
			1	413.30
19/12/2025	20:28:26.452	10		413.25
			10	413.25
			10	413.25
19/12/2025	20:27:50.159	10		413.50
			10	413.50
			10	413.50
19/12/2025	20:27:26.694	1		413.60
			1	413.60
			1	413.60
19/12/2025	20:25:48.951	1		413.50
			1	413.50
			1	413.50
19/12/2025	20:23:13.080	10		413.10
			10	413.10
			10	413.10
19/12/2025	20:20:05.971	38		413.05
			38	413.05
			38	413.05
19/12/2025	20:18:17.828	7		413.00
			7	413.00
			7	413.00
19/12/2025	20:15:21.270	10		413.35
			10	413.35
			10	413.35
19/12/2025	20:07:16.226	2		413.50
			2	413.50
			2	413.50
19/12/2025	20:07:08.287	10		413.55
			10	413.55
			10	413.55
19/12/2025	20:05:43.285	1		413.35
			1	413.35
			1	413.35
19/12/2025	20:05:32.579	5		413.60
			5	413.60
			5	413.60
19/12/2025	20:05:14.500	1		413.60
			1	413.60
			1	413.60
19/12/2025	19:58:35.824	1		413.75
			1	413.75
			1	413.75
19/12/2025	19:57:57.076	1		413.50
			1	413.50
			1	413.50
19/12/2025	19:54:32.601	3		413.90
			3	413.90
			3	413.90
19/12/2025	19:53:48.671	5		413.80
			5	413.80
			5	413.80
19/12/2025	19:53:21.799	3		413.80
			3	413.80
			3	413.80
19/12/2025	19:50:59.532	3		413.30
			3	413.30
			3	413.30
19/12/2025	19:50:08.272	45		413.50
			45	413.50
			45	413.50
19/12/2025	19:45:41.157	28		413.55
			28	413.55
			28	413.55
19/12/2025	19:43:42.248	2		414.05
			2	414.05
			2	414.05
19/12/2025	19:41:55.844	13		414.05
			13	414.05
			13	414.05
19/12/2025	19:35:10.654	27		413.75
			27	413.75
			27	413.75
19/12/2025	19:35:06.845	1		413.80
			1	413.80
			1	413.80
19/12/2025	19:32:10.868	3		413.80
			3	413.80
			3	413.80
19/12/2025	19:31:28.138	3		413.75
			3	413.75
			3	413.75
19/12/2025	19:30:58.953	1		413.90
			1	413.90
			1	413.90
19/12/2025	19:28:58.100	250		413.95
			250	413.95
			250	413.95
19/12/2025	19:27:04.957	1		413.90
			1	413.90
			1	413.90
19/12/2025	19:18:04.471	15		413.90
			15	413.90
			15	413.90
19/12/2025	19:17:34.880	1		413.95
			1	413.95
			1	413.95
19/12/2025	19:15:59.038	15		413.70
			15	413.70
			15	413.70
19/12/2025	19:15:46.358	12		413.70
			12	413.70
			12	413.70
19/12/2025	19:11:34.558	1		414.05
			1	414.05
			1	414.05
19/12/2025	19:11:22.886	10		413.85
			10	413.85
			10	413.85
19/12/2025	19:11:02.377	5		414.00
			5	414.00
			5	414.00
19/12/2025	19:10:55.156	8		414.00
			8	414.00
			8	414.00
19/12/2025	19:09:47.149	2		413.85
			2	413.85
			2	413.85
19/12/2025	19:06:41.323	20		413.80
			20	413.80
			20	413.80
19/12/2025	19:05:11.914	4		413.75
			4	413.75
			4	413.75
19/12/2025	19:04:17.974	2		413.95
			2	413.95
			2	413.95
19/12/2025	19:03:28.379	1		413.95
			1	413.95
			1	413.95
19/12/2025	19:03:16.869	30		414.00
			30	414.00
			30	414.00
19/12/2025	19:02:48.673	15		414.00
			15	414.00
			15	414.00
19/12/2025	18:59:17.025	3		414.05
			3	414.05
			3	414.05
19/12/2025	18:55:47.137	6		414.30
			6	414.30
			6	414.30
19/12/2025	18:55:01.191	1		414.25
			1	414.25
			1	414.25
19/12/2025	18:54:49.344	14		414.25
			14	414.25
			14	414.25
19/12/2025	18:52:22.149	10		414.15
			3	414.15
			6	414.15
			10	414.15
			1	414.15
19/12/2025	18:49:44.805	1		414.20
			1	414.20
			1	414.20
19/12/2025	18:48:27.865	3		414.15
			3	414.15
			3	414.15
19/12/2025	18:48:10.651	11		413.80
			11	413.80
			11	413.80
19/12/2025	18:47:32.639	25		413.75
			25	413.75
			25	413.75
19/12/2025	18:47:10.886	60		413.95
			60	413.95
			60	413.95
19/12/2025	18:46:15.785	4		414.10
			4	414.10
			4	414.10
19/12/2025	18:45:28.757	3		413.95
			3	413.95
			3	413.95
19/12/2025	18:44:47.864	5		413.80
			5	413.80
			5	413.80
19/12/2025	18:44:40.962	7		414.05
			7	414.05
			7	414.05
19/12/2025	18:44:10.576	11		413.85
			11	413.85
			11	413.85
19/12/2025	18:43:25.739	32		413.85
			32	413.85
			32	413.85
19/12/2025	18:43:02.850	31		414.15
			25	414.15
			1	414.15
			31	414.15
			5	414.15
19/12/2025	18:42:46.497	500		414.15
			500	414.15
			500	414.15
19/12/2025	18:37:49.006	5		414.30
			5	414.30
			5	414.30
19/12/2025	18:34:46.556	5		414.10
			5	414.10
			5	414.10
19/12/2025	18:32:19.425	4		414.35
			4	414.35
			4	414.35
19/12/2025	18:30:11.950	1		414.65
			1	414.65
			1	414.65
19/12/2025	18:30:01.452	3		414.55
			3	414.55
			3	414.55
19/12/2025	18:28:36.365	60		414.75
			60	414.75
			60	414.75
19/12/2025	18:26:55.216	10		414.55
			10	414.55
			10	414.55
19/12/2025	18:18:06.959	1		414.30
			1	414.30
			1	414.30
19/12/2025	18:17:24.238	1		414.20
			1	414.20
			1	414.20
19/12/2025	18:16:28.277	3		414.00
			3	414.00
			3	414.00
19/12/2025	18:16:17.058	2		414.05
			2	414.05
			2	414.05
19/12/2025	18:16:16.698	1		414.30
			1	414.30
			1	414.30
19/12/2025	18:15:17.718	1		414.35
			1	414.35
			1	414.35
19/12/2025	18:13:57.182	5		414.00
			2	414.00
			5	414.00
			3	414.00
19/12/2025	18:13:09.314	22		413.90
			22	413.90
			22	413.90
19/12/2025	18:12:11.726	2		414.00
			2	414.00
			2	414.00
19/12/2025	18:12:00.938	1		413.75
			1	413.75
			1	413.75
19/12/2025	18:11:49.804	5		413.80
			5	413.80
			5	413.80
19/12/2025	18:09:51.819	1		413.95
			1	413.95
			1	413.95
19/12/2025	18:08:18.348	3		414.05
			3	414.05
			3	414.05
19/12/2025	18:07:05.937	12		413.70
			12	413.70
			12	413.70
19/12/2025	18:06:11.674	10		413.55
			10	413.55
			10	413.55
19/12/2025	18:03:03.592	1		413.70
			1	413.70
			1	413.70
19/12/2025	18:02:53.258	7		413.40
			7	413.40
			7	413.40
19/12/2025	18:02:51.278	4		413.65
			4	413.65
			4	413.65
19/12/2025	18:02:17.524	3		413.60
			3	413.60
			3	413.60
19/12/2025	18:01:16.093	1		413.45
			1	413.45
			1	413.45
19/12/2025	18:00:29.393	3		413.15
			3	413.15
			3	413.15
19/12/2025	18:00:06.174	12		413.40
			12	413.40
			12	413.40
19/12/2025	17:59:54.268	1		413.45
			1	413.45
			1	413.45
19/12/2025	17:58:27.630	30		413.30
			30	413.30
			30	413.30
19/12/2025	17:56:32.437	4		413.40
			4	413.40
			4	413.40
19/12/2025	17:55:49.583	20		413.35
			20	413.35
			20	413.35
19/12/2025	17:53:23.697	5		413.75
			5	413.75
			5	413.75
19/12/2025	17:52:39.615	6		414.10
			6	414.10
			6	414.10
19/12/2025	17:50:35.631	24		413.65
			24	413.65
			24	413.65
19/12/2025	17:43:11.232	20		414.25
			20	414.25
			20	414.25
19/12/2025	17:42:35.883	15		414.00
			15	414.00
			15	414.00
19/12/2025	17:42:32.321	2		414.20
			2	414.20
			2	414.20
19/12/2025	17:40:36.535	3		414.25
			3	414.25
			3	414.25
19/12/2025	17:36:18.026	2		414.25
			2	414.25
			2	414.25
19/12/2025	17:35:32.492	2		414.55
			2	414.55
			2	414.55
19/12/2025	17:34:32.283	3		414.40
			3	414.40
			3	414.40
19/12/2025	17:34:01.718	3		414.50
			3	414.50
			3	414.50
19/12/2025	17:31:55.000	14		414.40
			14	414.40
			14	414.40
19/12/2025	17:29:21.583	8		414.00
			8	414.00
			8	414.00
19/12/2025	17:26:43.273	20		413.90
			20	413.90
			20	413.90
19/12/2025	17:25:30.257	9		413.80
			9	413.80
			9	413.80
19/12/2025	17:24:55.937	1		413.50
			1	413.50
			1	413.50
19/12/2025	17:24:35.097	83		413.45
			8	413.45
			75	413.45
			83	413.45
19/12/2025	17:22:08.007	7		413.95
			7	413.95
			7	413.95
19/12/2025	17:21:48.232	50		414.10
			50	414.10
			50	414.10
19/12/2025	17:21:27.589	60		414.20
			60	414.20
			60	414.20
19/12/2025	17:18:01.524	5		413.85
			5	413.85
			5	413.85
19/12/2025	17:17:49.963	7		413.80
			7	413.80
			7	413.80
19/12/2025	17:16:08.624	16		414.00
			16	414.00
			16	414.00
19/12/2025	17:15:52.251	3		413.85
			3	413.85
			3	413.85
19/12/2025	17:15:04.537	20		413.90
			20	413.90
			20	413.90
19/12/2025	17:14:27.234	3		413.90
			3	413.90
			3	413.90
19/12/2025	17:14:04.794	1		414.00
			1	414.00
			1	414.00
19/12/2025	17:12:46.538	90		414.40
			90	414.40
			90	414.40
19/12/2025	17:12:41.840	2		414.55
			2	414.55
			2	414.55
19/12/2025	17:11:18.936	7		414.05
			7	414.05
			7	414.05
19/12/2025	17:06:53.703	120		414.00
			120	414.00
			120	414.00
19/12/2025	17:06:08.993	15		413.75
			15	413.75
			15	413.75
19/12/2025	17:05:43.687	37		413.75
			37	413.75
			37	413.75
19/12/2025	17:05:37.850	5		413.60
			5	413.60
			5	413.60
19/12/2025	17:04:26.948	30		413.75
			30	413.75
			30	413.75
19/12/2025	17:04:22.120	10		413.90
			10	413.90
			10	413.90
19/12/2025	17:02:34.234	5		413.70
			5	413.70
			5	413.70
19/12/2025	17:01:25.916	8		413.70
			8	413.70
			8	413.70
19/12/2025	17:01:06.241	1		413.55
			1	413.55
			1	413.55
19/12/2025	16:59:42.774	1		413.90
			1	413.90
			1	413.90
19/12/2025	16:58:51.282	18		413.85
			18	413.85
			18	413.85
19/12/2025	16:58:50.715	7		413.85
			7	413.85
			7	413.85
19/12/2025	16:58:28.613	30		413.95
			30	413.95
			30	413.95
19/12/2025	16:57:06.332	45		413.65
			45	413.65
			45	413.65
19/12/2025	16:55:40.090	5		414.20
			5	414.20
			5	414.20
19/12/2025	16:55:36.213	1		414.25
			1	414.25
			1	414.25
19/12/2025	16:55:13.140	76		414.25
			76	414.25
			76	414.25
19/12/2025	16:54:52.040	9		413.95
			9	413.95
			9	413.95
19/12/2025	16:53:59.103	24		413.35
			24	413.35
			24	413.35
19/12/2025	16:53:22.783	1		413.25
			1	413.25
			1	413.25
19/12/2025	16:52:36.375	10		413.50
			10	413.50
			10	413.50
19/12/2025	16:52:24.436	3		413.35
			3	413.35
			3	413.35
19/12/2025	16:51:57.936	240		413.45
			240	413.45
			240	413.45
19/12/2025	16:51:06.607	1		413.55
			1	413.55
			1	413.55
19/12/2025	16:50:45.071	25		413.60
			25	413.60
			25	413.60
19/12/2025	16:49:48.997	8		413.50
			8	413.50
			8	413.50
19/12/2025	16:49:06.447	2		413.75
			2	413.75
			2	413.75
19/12/2025	16:47:35.757	4		413.80
			4	413.80
			4	413.80
19/12/2025	16:47:32.393	9		413.85
			9	413.85
			9	413.85
19/12/2025	16:46:52.160	50		414.00
			50	414.00
			50	414.00
19/12/2025	16:45:15.967	75		414.50
			75	414.50
			75	414.50
19/12/2025	16:44:32.892	3		414.80
			3	414.80
			3	414.80
19/12/2025	16:44:30.151	41		414.60
			41	414.60
			41	414.60
19/12/2025	16:43:47.827	89		414.65
			89	414.65
			89	414.65
19/12/2025	16:43:02.835	5		414.75
			5	414.75
			5	414.75
19/12/2025	16:39:47.347	15		415.25
			15	415.25
			15	415.25
19/12/2025	16:39:30.127	4		415.35
			4	415.35
			4	415.35
19/12/2025	16:39:21.039	50		415.05
			50	415.05
			50	415.05
19/12/2025	16:39:18.655	1		415.10
			1	415.10
			1	415.10
19/12/2025	16:38:40.420	1		415.30
			1	415.30
			1	415.30
19/12/2025	16:37:57.140	2		415.30
			2	415.30
			2	415.30
19/12/2025	16:37:36.313	1		415.35
			1	415.35
			1	415.35
19/12/2025	16:37:18.038	12		415.10
			12	415.10
			12	415.10
19/12/2025	16:36:57.123	3		415.40
			3	415.40
			3	415.40
19/12/2025	16:36:52.613	2		415.35
			2	415.35
			2	415.35
19/12/2025	16:36:01.642	83		415.05
			83	415.05
			83	415.05
19/12/2025	16:35:58.034	6		415.05
			6	415.05
			6	415.05
19/12/2025	16:35:51.094	6		415.25
			6	415.25
			6	415.25
19/12/2025	16:35:51.050	2		415.05
			2	415.05
			1	415.05
			1	415.05
19/12/2025	16:35:33.462	500		415.05
			500	415.05
			500	415.05
19/12/2025	16:35:10.510	3		414.95
			3	414.95
			3	414.95
19/12/2025	16:34:44.005	6		415.10
			6	415.10
			6	415.10
19/12/2025	16:33:33.679	6		415.05
			6	415.05
			6	415.05
19/12/2025	16:33:18.139	9		414.90
			9	414.90
			9	414.90
19/12/2025	16:32:51.134	2		414.70
			2	414.70
			2	414.70
19/12/2025	16:32:39.059	1		414.40
			1	414.40
			1	414.40
19/12/2025	16:30:14.022	4		414.00
			4	414.00
			4	414.00
19/12/2025	16:29:42.311	6		414.30
			6	414.30
			6	414.30
19/12/2025	16:29:30.000	15		414.40
			15	414.40
			15	414.40
19/12/2025	16:28:28.690	4		414.30
			4	414.30
			4	414.30
19/12/2025	16:28:11.140	99		414.15
			99	414.15
			99	414.15
19/12/2025	16:27:08.607	100		413.95
			100	413.95
			100	413.95
19/12/2025	16:27:01.812	68		413.85
			68	413.85
			68	413.85
19/12/2025	16:26:47.059	25		414.30
			25	414.30
			25	414.30
19/12/2025	16:26:36.790	15		414.15
			15	414.15
			15	414.15
19/12/2025	16:23:40.928	1		414.80
			1	414.80
			1	414.80
19/12/2025	16:22:37.437	10		414.70
			10	414.70
			10	414.70
19/12/2025	16:21:14.134	400		414.75
			400	414.75
			400	414.75
19/12/2025	16:20:50.544	121		414.65
			1	414.65
			121	414.65
			120	414.65
19/12/2025	16:20:44.186	500		414.65
			500	414.65
			500	414.65
19/12/2025	16:20:38.135	1		414.75
			1	414.75
			1	414.75
19/12/2025	16:18:41.587	16		415.00
			16	415.00
			16	415.00
19/12/2025	16:18:24.483	100		415.20
			100	415.20
			100	415.20
19/12/2025	16:18:18.596	100		415.05
			100	415.05
			100	415.05
19/12/2025	16:18:14.973	35		415.35
			35	415.35
			35	415.35
19/12/2025	16:17:54.149	3		415.20
			3	415.20
			3	415.20
19/12/2025	16:16:34.432	6		415.15
			6	415.15
			6	415.15
19/12/2025	16:15:21.027	400		414.60
			400	414.60
			400	414.60
19/12/2025	16:15:18.008	30		414.65
			30	414.65
			30	414.65
19/12/2025	16:14:31.150	60		414.40
			60	414.40
			60	414.40
19/12/2025	16:13:57.378	10		414.65
			10	414.65
			10	414.65
19/12/2025	16:12:22.930	200		414.90
			200	414.90
			200	414.90
19/12/2025	16:11:33.745	6		414.90
			6	414.90
			6	414.90
19/12/2025	16:09:42.103	100		415.25
			100	415.25
			100	415.25
19/12/2025	16:09:24.861	2		414.75
			2	414.75
			2	414.75
19/12/2025	16:09:04.329	25		414.85
			25	414.85
			25	414.85
19/12/2025	16:06:56.067	200		415.35
			200	415.35
			200	415.35
19/12/2025	16:06:26.766	2		415.70
			2	415.70
			2	415.70
19/12/2025	16:06:24.972	7		415.60
			7	415.60
			7	415.60
19/12/2025	16:06:19.528	2		415.50
			2	415.50
			2	415.50
19/12/2025	16:05:26.376	30		415.55
			30	415.55
			30	415.55
19/12/2025	16:05:25.586	10		415.30
			10	415.30
			10	415.30
19/12/2025	16:04:31.567	1		415.00
			1	415.00
			1	415.00
19/12/2025	16:03:56.672	60		415.35
			60	415.35
			60	415.35
19/12/2025	16:03:28.533	100		415.45
			100	415.45
			100	415.45
19/12/2025	16:03:17.125	25		415.50
			25	415.50
			25	415.50
19/12/2025	16:03:06.222	1		415.25
			1	415.25
			1	415.25
19/12/2025	16:02:20.046	2		415.40
			2	415.40
			2	415.40
19/12/2025	16:00:48.746	1		415.40
			1	415.40
			1	415.40
19/12/2025	16:00:05.109	1		415.20
			1	415.20
			1	415.20
19/12/2025	16:00:01.714	100		415.00
			100	415.00
			100	415.00
19/12/2025	16:00:01.182	1		415.25
			1	415.25
			1	415.25
19/12/2025	15:58:13.693	79		415.05
			79	415.05
			79	415.05
19/12/2025	15:57:36.196	3		414.65
			3	414.65
			3	414.65
19/12/2025	15:57:22.056	150		414.45
			150	414.45
			150	414.45
19/12/2025	15:56:39.598	101		415.10
			101	415.10
			101	415.10
19/12/2025	15:54:27.676	3		415.25
			3	415.25
			3	415.25
19/12/2025	15:54:04.934	1		415.70
			1	415.70
			1	415.70
19/12/2025	15:53:59.105	2		415.60
			2	415.60
			2	415.60
19/12/2025	15:53:34.210	168		415.80
			168	415.80
			168	415.80
19/12/2025	15:52:51.971	12		415.40
			12	415.40
			12	415.40
19/12/2025	15:52:22.601	4		415.30
			4	415.30
			4	415.30
19/12/2025	15:50:33.235	25		415.55
			25	415.55
			25	415.55
19/12/2025	15:47:46.562	124		415.20
			124	415.20
			124	415.20
19/12/2025	15:47:36.011	17		415.30
			17	415.30
			17	415.30
19/12/2025	15:47:16.458	5		415.25
			5	415.25
			5	415.25
19/12/2025	15:44:06.467	10		413.70
			10	413.70
			10	413.70
19/12/2025	15:43:45.608	20		413.00
			20	413.00
			20	413.00
19/12/2025	15:43:31.095	5		413.35
			5	413.35
			5	413.35
19/12/2025	15:42:00.917	7		413.05
			7	413.05
			7	413.05
19/12/2025	15:42:00.065	13		413.40
			13	413.40
			13	413.40
19/12/2025	15:40:23.954	3		413.25
			3	413.25
			3	413.25
19/12/2025	15:40:17.838	2		412.80
			2	412.80
			2	412.80
19/12/2025	15:39:01.138	15		413.15
			15	413.15
			15	413.15
19/12/2025	15:38:34.006	7		412.15
			7	412.15
			7	412.15
19/12/2025	15:38:07.083	4		412.55
			4	412.55
			4	412.55
19/12/2025	15:37:38.679	1		412.50
			1	412.50
			1	412.50
19/12/2025	15:37:05.363	7		411.65
			7	411.65
			7	411.65
19/12/2025	15:36:29.395	4		411.80
			4	411.80
			4	411.80
19/12/2025	15:35:51.758	26		412.40
			26	412.40
			26	412.40
19/12/2025	15:35:17.223	78		412.00
			25	412.00
			50	412.00
			78	412.00
			3	412.00
19/12/2025	15:35:17.141	10		412.10
			10	412.10
			10	412.10
19/12/2025	15:34:48.241	150		412.85
			150	412.85
			150	412.85
19/12/2025	15:34:29.492	6		412.55
			6	412.55
			6	412.55
19/12/2025	15:33:33.561	10		412.50
			10	412.50
			10	412.50
19/12/2025	15:32:26.772	12		412.60
			12	412.60
			12	412.60
19/12/2025	15:32:26.682	11		413.00
			1	413.00
			11	413.00
			10	413.00
19/12/2025	15:31:46.284	6		413.45
			6	413.45
			6	413.45
19/12/2025	15:30:51.492	2		414.05
			2	414.05
			2	414.05
19/12/2025	15:30:39.093	1		415.20
			1	415.20
			1	415.20
19/12/2025	15:30:16.982	6		415.10
			2	415.10
			6	415.10
			4	415.10
19/12/2025	15:27:21.627	1		413.65
			1	413.65
			1	413.65
19/12/2025	15:25:30.883	35		414.45
			35	414.45
			35	414.45
19/12/2025	15:24:55.159	7		414.85
			7	414.85
			7	414.85
19/12/2025	15:24:32.037	100		414.90
			100	414.90
			100	414.90
19/12/2025	15:24:18.285	4		414.80
			4	414.80
			4	414.80
19/12/2025	15:23:57.501	50		414.55
			50	414.55
			50	414.55
19/12/2025	15:23:42.438	12		414.80
			12	414.80
			12	414.80
19/12/2025	15:22:02.332	18		414.80
			18	414.80
			18	414.80
19/12/2025	15:16:53.312	5		414.20
			5	414.20
			5	414.20
19/12/2025	15:16:46.781	6		414.10
			6	414.10
			6	414.10
19/12/2025	15:15:13.588	16		413.70
			10	413.70
			6	413.70
			16	413.70
19/12/2025	15:14:01.176	3		414.20
			3	414.20
			3	414.20
19/12/2025	15:11:18.161	2		414.10
			2	414.10
			2	414.10
19/12/2025	15:10:56.280	3		413.90
			3	413.90
			3	413.90
19/12/2025	15:10:13.252	1		414.05
			1	414.05
			1	414.05
19/12/2025	15:09:15.603	7		414.00
			7	414.00
			7	414.00
19/12/2025	15:09:04.318	5		414.00
			5	414.00
			5	414.00
19/12/2025	15:07:39.256	1		413.90
			1	413.90
			1	413.90
19/12/2025	15:05:50.164	20		413.75
			20	413.75
			20	413.75
19/12/2025	15:05:27.761	59		413.80
			59	413.80
			59	413.80
19/12/2025	15:05:27.005	30		413.90
			30	413.90
			30	413.90
19/12/2025	15:05:23.088	58		413.80
			58	413.80
			58	413.80
19/12/2025	15:00:49.751	10		413.95
			10	413.95
			10	413.95
19/12/2025	15:00:03.814	135		414.00
			135	414.00
			135	414.00
19/12/2025	14:59:52.747	3		414.05
			3	414.05
			3	414.05
19/12/2025	14:59:14.395	1		414.05
			1	414.05
			1	414.05
19/12/2025	14:59:02.554	25		414.00
			25	414.00
			25	414.00
19/12/2025	14:58:08.073	1		413.85
			1	413.85
			1	413.85
19/12/2025	14:55:13.603	2		413.90
			2	413.90
			2	413.90
19/12/2025	14:54:24.743	13		414.00
			13	414.00
			13	414.00
19/12/2025	14:52:28.587	3		413.80
			3	413.80
			3	413.80
19/12/2025	14:52:19.024	1		414.10
			1	414.10
			1	414.10

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: 49.905 / Ask: 49.93
Volume: 608 090
-10.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 21:36:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice