Tradegate Exchange

Microsoft Corp.

1245

1044

441.50

Date	Time	Volume	Order Volume	Price
17/07/2025	21:58:56.575	20		441.50
			20	441.50
			20	441.50
17/07/2025	21:58:44.491	100		441.30
			100	441.30
			100	441.30
17/07/2025	21:58:23.818	1		441.20
			1	441.20
			1	441.20
17/07/2025	21:56:36.637	2		441.05
			2	441.05
			2	441.05
17/07/2025	21:55:56.626	4		441.20
			4	441.20
			4	441.20
17/07/2025	21:55:29.215	1		440.95
			1	440.95
			1	440.95
17/07/2025	21:55:24.118	11		441.10
			11	441.10
			11	441.10
17/07/2025	21:55:02.235	14		440.85
			5	440.85
			14	440.85
			9	440.85
17/07/2025	21:55:02.108	1		440.85
			1	440.85
			1	440.85
17/07/2025	21:55:02.056	10		441.10
			10	441.10
			10	441.10
17/07/2025	21:55:00.381	400		441.45
			400	441.45
			400	441.45
17/07/2025	21:52:28.914	10		441.55
			10	441.55
			10	441.55
17/07/2025	21:52:09.824	9		441.60
			9	441.60
			9	441.60
17/07/2025	21:50:20.428	11		441.55
			11	441.55
			11	441.55
17/07/2025	21:44:17.680	1		441.55
			1	441.55
			1	441.55
17/07/2025	21:43:29.461	2		441.30
			2	441.30
			2	441.30
17/07/2025	21:42:32.137	9		441.45
			9	441.45
			9	441.45
17/07/2025	21:40:40.401	2		441.70
			2	441.70
			2	441.70
17/07/2025	21:39:01.696	4		441.45
			4	441.45
			4	441.45
17/07/2025	21:37:45.749	4		441.45
			4	441.45
			4	441.45
17/07/2025	21:37:15.716	4		441.45
			4	441.45
			4	441.45
17/07/2025	21:37:15.626	2		441.45
			1	441.45
			1	441.45
			2	441.45
17/07/2025	21:35:55.478	137		441.55
			137	441.55
			137	441.55
17/07/2025	21:34:34.006	3		441.70
			3	441.70
			3	441.70
17/07/2025	21:34:07.305	26		441.80
			26	441.80
			26	441.80
17/07/2025	21:32:11.238	2		441.95
			2	441.95
			2	441.95
17/07/2025	21:32:08.143	30		441.80
			30	441.80
			30	441.80
17/07/2025	21:29:44.586	10		441.75
			10	441.75
			10	441.75
17/07/2025	21:29:22.379	22		441.75
			22	441.75
			22	441.75
17/07/2025	21:29:08.520	50		441.70
			50	441.70
			50	441.70
17/07/2025	21:27:44.687	15		441.55
			15	441.55
			15	441.55
17/07/2025	21:26:37.712	1		441.75
			1	441.75
			1	441.75
17/07/2025	21:21:28.081	1		441.75
			1	441.75
			1	441.75
17/07/2025	21:19:53.379	6		441.85
			6	441.85
			6	441.85
17/07/2025	21:19:42.521	10		441.70
			10	441.70
			10	441.70
17/07/2025	21:18:40.467	12		441.85
			12	441.85
			12	441.85
17/07/2025	21:18:20.057	51		441.65
			51	441.65
			51	441.65
17/07/2025	21:16:20.898	6		441.70
			6	441.70
			6	441.70
17/07/2025	21:15:35.989	6		441.60
			6	441.60
			6	441.60
17/07/2025	21:12:24.187	35		441.75
			35	441.75
			35	441.75
17/07/2025	21:12:15.467	2		441.75
			2	441.75
			2	441.75
17/07/2025	21:09:49.674	33		441.70
			33	441.70
			33	441.70
17/07/2025	21:09:31.536	6		441.95
			6	441.95
			6	441.95
17/07/2025	21:08:55.616	10		441.85
			10	441.85
			10	441.85
17/07/2025	21:06:54.866	10		441.65
			10	441.65
			10	441.65
17/07/2025	21:06:45.393	5		441.65
			5	441.65
			5	441.65
17/07/2025	21:05:07.642	3		441.75
			3	441.75
			3	441.75
17/07/2025	21:04:24.264	9		441.70
			9	441.70
			9	441.70
17/07/2025	21:01:16.159	8		441.85
			8	441.85
			8	441.85
17/07/2025	21:00:00.253	2		441.55
			2	441.55
			2	441.55
17/07/2025	20:59:15.568	3		441.55
			3	441.55
			3	441.55
17/07/2025	20:58:54.638	22		441.75
			22	441.75
			22	441.75
17/07/2025	20:58:24.027	7		441.65
			7	441.65
			7	441.65
17/07/2025	20:56:56.957	33		441.95
			33	441.95
			33	441.95
17/07/2025	20:51:55.253	12		441.65
			12	441.65
			12	441.65
17/07/2025	20:50:40.775	7		441.90
			2	441.90
			7	441.90
			5	441.90
17/07/2025	20:49:36.757	2		441.95
			2	441.95
			2	441.95
17/07/2025	20:48:55.749	2		441.95
			2	441.95
			2	441.95
17/07/2025	20:46:36.408	4		441.80
			4	441.80
			4	441.80
17/07/2025	20:45:11.543	100		441.75
			100	441.75
			100	441.75
17/07/2025	20:44:33.991	90		441.90
			90	441.90
			90	441.90
17/07/2025	20:36:42.824	24		441.95
			24	441.95
			24	441.95
17/07/2025	20:35:02.450	100		441.75
			100	441.75
			100	441.75
17/07/2025	20:34:54.543	2		441.75
			2	441.75
			2	441.75
17/07/2025	20:32:38.322	3		441.75
			3	441.75
			3	441.75
17/07/2025	20:32:23.830	1		441.95
			1	441.95
			1	441.95
17/07/2025	20:31:48.140	15		441.75
			15	441.75
			15	441.75
17/07/2025	20:30:58.112	10		442.20
			10	442.20
			10	442.20
17/07/2025	20:27:25.846	10		442.25
			10	442.25
			10	442.25
17/07/2025	20:23:37.075	260		442.10
			260	442.10
			260	442.10
17/07/2025	20:23:22.465	1		442.30
			1	442.30
			1	442.30
17/07/2025	20:22:44.912	2		442.05
			2	442.05
			2	442.05
17/07/2025	20:21:47.643	5		442.30
			5	442.30
			5	442.30
17/07/2025	20:20:32.537	1		442.10
			1	442.10
			1	442.10
17/07/2025	20:20:16.739	4		442.10
			4	442.10
			4	442.10
17/07/2025	20:18:05.708	16		441.90
			16	441.90
			16	441.90
17/07/2025	20:16:29.531	3		442.05
			3	442.05
			3	442.05
17/07/2025	20:16:29.485	2		442.05
			2	442.05
			2	442.05
17/07/2025	20:11:59.803	12		441.80
			12	441.80
			12	441.80
17/07/2025	20:10:14.528	6		441.95
			6	441.95
			6	441.95
17/07/2025	20:09:41.265	8		441.90
			8	441.90
			8	441.90
17/07/2025	20:07:44.883	100		442.20
			100	442.20
			100	442.20
17/07/2025	20:06:45.113	2		442.15
			2	442.15
			2	442.15
17/07/2025	20:05:44.882	1		442.55
			1	442.55
			1	442.55
17/07/2025	20:01:27.956	112		442.65
			112	442.65
			112	442.65
17/07/2025	20:01:26.581	1		442.65
			1	442.65
			1	442.65
17/07/2025	20:00:54.840	33		442.60
			33	442.60
			33	442.60
17/07/2025	20:00:45.609	3		442.65
			3	442.65
			3	442.65
17/07/2025	20:00:28.303	2		442.50
			2	442.50
			2	442.50
17/07/2025	20:00:13.768	80		442.60
			80	442.60
			80	442.60
17/07/2025	19:59:36.391	5		442.65
			5	442.65
			5	442.65
17/07/2025	19:58:46.237	44		442.60
			44	442.60
			44	442.60
17/07/2025	19:57:41.683	30		442.80
			30	442.80
			30	442.80
17/07/2025	19:57:40.305	90		442.75
			90	442.75
			90	442.75
17/07/2025	19:57:32.252	5		442.70
			5	442.70
			5	442.70
17/07/2025	19:57:24.653	2		442.65
			2	442.65
			2	442.65
17/07/2025	19:57:09.066	100		442.75
			100	442.75
			100	442.75
17/07/2025	19:56:08.552	100		442.65
			100	442.65
			100	442.65
17/07/2025	19:52:16.434	90		442.75
			90	442.75
			90	442.75
17/07/2025	19:51:50.867	90		442.70
			90	442.70
			90	442.70
17/07/2025	19:49:35.378	9		442.55
			9	442.55
			9	442.55
17/07/2025	19:49:30.750	7		442.75
			7	442.75
			7	442.75
17/07/2025	19:49:29.976	5		442.55
			5	442.55
			5	442.55
17/07/2025	19:48:20.755	2		442.65
			2	442.65
			2	442.65
17/07/2025	19:47:11.966	3		442.65
			3	442.65
			3	442.65
17/07/2025	19:46:26.027	9		442.65
			9	442.65
			9	442.65
17/07/2025	19:46:15.642	9		442.75
			9	442.75
			9	442.75
17/07/2025	19:45:20.993	25		442.60
			25	442.60
			25	442.60
17/07/2025	19:42:51.303	22		442.60
			22	442.60
			22	442.60
17/07/2025	19:41:44.441	5		442.45
			5	442.45
			5	442.45
17/07/2025	19:41:11.152	30		442.65
			30	442.65
			30	442.65
17/07/2025	19:41:02.565	6		442.50
			6	442.50
			6	442.50
17/07/2025	19:40:30.774	4		442.40
			4	442.40
			4	442.40
17/07/2025	19:40:20.348	10		442.40
			10	442.40
			10	442.40
17/07/2025	19:38:13.342	2		442.25
			2	442.25
			2	442.25
17/07/2025	19:35:47.909	2		442.15
			2	442.15
			2	442.15
17/07/2025	19:34:15.149	5		442.15
			5	442.15
			5	442.15
17/07/2025	19:32:32.436	1		442.55
			1	442.55
			1	442.55
17/07/2025	19:32:16.856	2		442.50
			2	442.50
			2	442.50
17/07/2025	19:31:28.671	8		442.60
			8	442.60
			8	442.60
17/07/2025	19:29:58.297	1		442.50
			1	442.50
			1	442.50
17/07/2025	19:29:32.710	1		442.50
			1	442.50
			1	442.50
17/07/2025	19:29:15.831	1		442.65
			1	442.65
			1	442.65
17/07/2025	19:29:06.901	150		442.50
			150	442.50
			150	442.50
17/07/2025	19:27:56.637	56		442.45
			56	442.45
			56	442.45
17/07/2025	19:24:50.158	13		442.55
			13	442.55
			13	442.55
17/07/2025	19:24:10.488	20		442.60
			20	442.60
			20	442.60
17/07/2025	19:22:25.676	3		442.45
			3	442.45
			3	442.45
17/07/2025	19:22:16.922	20		442.25
			20	442.25
			20	442.25
17/07/2025	19:16:52.253	13		442.50
			3	442.50
			10	442.50
			13	442.50
17/07/2025	19:16:46.810	1		442.30
			1	442.30
			1	442.30
17/07/2025	19:16:44.675	1		442.30
			1	442.30
			1	442.30
17/07/2025	19:16:33.952	5		442.45
			5	442.45
			5	442.45
17/07/2025	19:16:03.133	2		442.25
			2	442.25
			2	442.25
17/07/2025	19:15:35.911	10		442.50
			10	442.50
			10	442.50
17/07/2025	19:15:22.683	15		442.30
			15	442.30
			15	442.30
17/07/2025	19:14:30.530	6		442.40
			6	442.40
			6	442.40
17/07/2025	19:13:33.764	12		442.55
			12	442.55
			12	442.55
17/07/2025	19:13:19.305	2		442.55
			2	442.55
			2	442.55
17/07/2025	19:13:18.895	3		442.55
			3	442.55
			3	442.55
17/07/2025	19:12:24.575	25		442.45
			25	442.45
			25	442.45
17/07/2025	19:12:20.990	3		442.45
			3	442.45
			3	442.45
17/07/2025	19:10:41.592	500		442.50
			500	442.50
			500	442.50
17/07/2025	19:10:07.428	7		442.60
			7	442.60
			7	442.60
17/07/2025	19:10:02.371	50		442.35
			50	442.35
			50	442.35
17/07/2025	19:10:01.218	8		442.40
			4	442.40
			4	442.40
			8	442.40
17/07/2025	19:09:50.532	11		442.25
			11	442.25
			11	442.25
17/07/2025	19:08:11.886	5		442.30
			5	442.30
			5	442.30
17/07/2025	19:07:05.354	44		442.20
			44	442.20
			44	442.20
17/07/2025	19:07:05.281	50		442.20
			50	442.20
			50	442.20
17/07/2025	19:06:56.562	10		442.25
			10	442.25
			10	442.25
17/07/2025	19:04:23.099	50		442.40
			50	442.40
			50	442.40
17/07/2025	19:03:58.958	6		442.35
			6	442.35
			6	442.35
17/07/2025	19:03:45.905	7		442.40
			7	442.40
			7	442.40
17/07/2025	19:01:48.021	115		442.30
			115	442.30
			115	442.30
17/07/2025	19:00:52.182	4		442.50
			4	442.50
			4	442.50
17/07/2025	19:00:18.702	2		442.50
			2	442.50
			2	442.50
17/07/2025	19:00:12.834	10		442.65
			10	442.65
			10	442.65
17/07/2025	18:58:55.929	10		442.55
			10	442.55
			10	442.55
17/07/2025	18:56:34.307	6		442.70
			6	442.70
			6	442.70
17/07/2025	18:56:11.189	2		442.60
			2	442.60
			2	442.60
17/07/2025	18:53:57.022	1		442.65
			1	442.65
			1	442.65
17/07/2025	18:52:01.336	27		442.75
			27	442.75
			27	442.75
17/07/2025	18:51:52.751	22		442.85
			22	442.85
			22	442.85
17/07/2025	18:51:31.334	3		442.80
			3	442.80
			3	442.80
17/07/2025	18:47:56.854	1		442.90
			1	442.90
			1	442.90
17/07/2025	18:47:46.775	75		442.85
			75	442.85
			75	442.85
17/07/2025	18:47:22.562	12		442.70
			12	442.70
			12	442.70
17/07/2025	18:46:29.913	2		442.75
			2	442.75
			2	442.75
17/07/2025	18:46:24.260	25		442.50
			25	442.50
			25	442.50
17/07/2025	18:45:24.079	22		442.45
			22	442.45
			22	442.45
17/07/2025	18:45:19.007	8		442.45
			8	442.45
			8	442.45
17/07/2025	18:43:48.408	8		442.70
			8	442.70
			8	442.70
17/07/2025	18:43:33.399	5		442.70
			5	442.70
			5	442.70
17/07/2025	18:42:17.276	6		442.65
			6	442.65
			6	442.65
17/07/2025	18:40:21.023	3		442.70
			3	442.70
			3	442.70
17/07/2025	18:40:03.636	90		442.85
			90	442.85
			84	442.85
			6	442.85
17/07/2025	18:39:19.266	2		442.70
			2	442.70
			2	442.70
17/07/2025	18:37:59.506	10		442.50
			10	442.50
			10	442.50
17/07/2025	18:37:41.386	91		442.45
			91	442.45
			91	442.45
17/07/2025	18:36:30.815	11		442.40
			11	442.40
			11	442.40
17/07/2025	18:36:30.208	1		442.20
			1	442.20
			1	442.20
17/07/2025	18:34:57.960	200		442.10
			200	442.10
			200	442.10
17/07/2025	18:34:42.357	26		442.10
			26	442.10
			26	442.10
17/07/2025	18:31:44.850	8		442.00
			8	442.00
			8	442.00
17/07/2025	18:30:44.058	4		442.15
			4	442.15
			4	442.15
17/07/2025	18:29:54.621	22		442.10
			22	442.10
			22	442.10
17/07/2025	18:29:32.894	15		442.15
			15	442.15
			15	442.15
17/07/2025	18:29:12.722	22		442.20
			22	442.20
			22	442.20
17/07/2025	18:28:57.323	55		442.25
			55	442.25
			55	442.25
17/07/2025	18:28:41.147	7		442.20
			7	442.20
			7	442.20
17/07/2025	18:27:39.805	1		442.30
			1	442.30
			1	442.30
17/07/2025	18:26:25.692	1		442.10
			1	442.10
			1	442.10
17/07/2025	18:26:06.994	5		442.25
			5	442.25
			5	442.25
17/07/2025	18:24:54.867	1		442.20
			1	442.20
			1	442.20
17/07/2025	18:24:54.748	5		442.20
			5	442.20
			5	442.20
17/07/2025	18:21:59.266	6		442.25
			6	442.25
			6	442.25
17/07/2025	18:19:35.162	8		442.20
			8	442.20
			8	442.20
17/07/2025	18:19:18.943	3		442.00
			3	442.00
			3	442.00
17/07/2025	18:19:14.357	11		442.05
			11	442.05
			11	442.05
17/07/2025	18:17:42.939	4		442.20
			4	442.20
			4	442.20
17/07/2025	18:17:20.660	30		442.25
			29	442.25
			30	442.25
			1	442.25
17/07/2025	18:16:27.649	500		442.50
			500	442.50
			500	442.50
17/07/2025	18:14:47.204	15		442.45
			15	442.45
			15	442.45
17/07/2025	18:14:26.073	10		442.35
			10	442.35
			10	442.35
17/07/2025	18:13:54.691	11		442.45
			11	442.45
			11	442.45
17/07/2025	18:11:57.545	500		442.40
			500	442.40
			500	442.40
17/07/2025	18:11:55.629	2		442.25
			2	442.25
			2	442.25
17/07/2025	18:09:40.753	1		442.40
			1	442.40
			1	442.40
17/07/2025	18:09:40.452	1		442.40
			1	442.40
			1	442.40
17/07/2025	18:09:29.384	1		442.40
			1	442.40
			1	442.40
17/07/2025	18:08:45.944	12		442.25
			12	442.25
			12	442.25
17/07/2025	18:08:21.594	3		442.25
			3	442.25
			3	442.25
17/07/2025	18:06:28.070	15		442.60
			15	442.60
			15	442.60
17/07/2025	18:05:56.922	8		442.60
			8	442.60
			8	442.60
17/07/2025	18:05:08.397	3		442.50
			3	442.50
			3	442.50
17/07/2025	18:04:05.551	43		442.45
			43	442.45
			43	442.45
17/07/2025	18:03:47.855	65		442.50
			55	442.50
			10	442.50
			65	442.50
17/07/2025	18:03:19.853	408		442.30
			400	442.30
			376	442.30
			6	442.30
			10	442.30
			22	442.30
			2	442.30
17/07/2025	18:01:47.386	500		442.30
			500	442.30
			500	442.30
17/07/2025	18:01:16.855	3		442.25
			3	442.25
			3	442.25
17/07/2025	18:00:37.472	1		442.40
			1	442.40
			1	442.40
17/07/2025	18:00:03.191	1		442.40
			1	442.40
			1	442.40
17/07/2025	18:00:01.879	6		442.40
			6	442.40
			6	442.40
17/07/2025	17:59:53.570	16		442.25
			16	442.25
			16	442.25
17/07/2025	17:58:59.875	20		442.45
			17	442.45
			3	442.45
			20	442.45
17/07/2025	17:57:57.018	150		442.25
			150	442.25
			150	442.25
17/07/2025	17:57:49.272	1		442.20
			1	442.20
			1	442.20
17/07/2025	17:57:46.758	200		442.00
			200	442.00
			200	442.00
17/07/2025	17:57:09.823	10		442.15
			10	442.15
			10	442.15
17/07/2025	17:57:01.247	2		442.00
			2	442.00
			2	442.00
17/07/2025	17:56:02.875	50		441.80
			50	441.80
			50	441.80
17/07/2025	17:55:57.114	78		441.80
			78	441.80
			78	441.80
17/07/2025	17:55:25.333	500		441.80
			500	441.80
			500	441.80
17/07/2025	17:54:31.526	5		441.70
			5	441.70
			5	441.70
17/07/2025	17:54:24.182	2		441.80
			2	441.80
			2	441.80
17/07/2025	17:53:51.188	20		441.80
			20	441.80
			20	441.80
17/07/2025	17:53:27.401	20		442.00
			20	442.00
			20	442.00
17/07/2025	17:53:27.146	2		441.85
			2	441.85
			2	441.85
17/07/2025	17:53:26.584	3		441.80
			3	441.80
			3	441.80
17/07/2025	17:53:25.172	2		441.80
			2	441.80
			2	441.80
17/07/2025	17:53:04.022	2		442.05
			2	442.05
			2	442.05
17/07/2025	17:52:21.687	1		442.05
			1	442.05
			1	442.05
17/07/2025	17:51:38.421	3		442.00
			3	442.00
			3	442.00
17/07/2025	17:51:26.852	1		442.15
			1	442.15
			1	442.15
17/07/2025	17:50:56.541	2		442.15
			2	442.15
			2	442.15
17/07/2025	17:50:34.157	2		442.15
			2	442.15
			2	442.15
17/07/2025	17:49:33.478	13		442.25
			13	442.25
			13	442.25
17/07/2025	17:49:11.665	16		442.10
			16	442.10
			16	442.10
17/07/2025	17:48:52.153	11		442.25
			11	442.25
			11	442.25
17/07/2025	17:48:24.297	30		442.15
			30	442.15
			30	442.15
17/07/2025	17:48:08.411	14		442.00
			14	442.00
			14	442.00
17/07/2025	17:47:41.658	1		442.10
			1	442.10
			1	442.10
17/07/2025	17:47:04.090	118		442.10
			118	442.10
			118	442.10
17/07/2025	17:46:50.766	5		442.10
			5	442.10
			5	442.10
17/07/2025	17:46:26.841	2		442.00
			2	442.00
			2	442.00
17/07/2025	17:45:41.668	1		442.25
			1	442.25
			1	442.25
17/07/2025	17:44:57.389	1		442.10
			1	442.10
			1	442.10
17/07/2025	17:43:46.682	4		441.95
			4	441.95
			4	441.95
17/07/2025	17:42:56.262	4		442.00
			4	442.00
			4	442.00
17/07/2025	17:42:39.113	14		442.05
			14	442.05
			14	442.05
17/07/2025	17:42:08.862	3		442.20
			3	442.20
			3	442.20
17/07/2025	17:42:05.630	26		442.00
			26	442.00
			26	442.00
17/07/2025	17:41:55.531	25		442.00
			25	442.00
			25	442.00
17/07/2025	17:41:32.140	8		441.75
			8	441.75
			8	441.75
17/07/2025	17:41:01.992	2		441.75
			2	441.75
			2	441.75
17/07/2025	17:40:59.463	22		441.95
			22	441.95
			22	441.95
17/07/2025	17:40:35.813	1		441.80
			1	441.80
			1	441.80
17/07/2025	17:39:29.868	10		442.00
			10	442.00
			10	442.00
17/07/2025	17:37:09.929	15		441.75
			15	441.75
			15	441.75
17/07/2025	17:36:52.134	10		441.80
			10	441.80
			10	441.80
17/07/2025	17:36:14.577	1		441.90
			1	441.90
			1	441.90
17/07/2025	17:35:43.958	25		442.05
			25	442.05
			25	442.05
17/07/2025	17:33:10.819	26		441.95
			26	441.95
			26	441.95
17/07/2025	17:32:51.301	1		442.15
			1	442.15
			1	442.15
17/07/2025	17:32:44.495	3		442.05
			3	442.05
			3	442.05
17/07/2025	17:32:42.453	1		442.05
			1	442.05
			1	442.05
17/07/2025	17:32:29.193	5		442.15
			5	442.15
			5	442.15
17/07/2025	17:32:24.615	10		442.00
			10	442.00
			10	442.00
17/07/2025	17:32:18.385	15		441.90
			15	441.90
			15	441.90
17/07/2025	17:31:45.672	130		441.80
			130	441.80
			130	441.80
17/07/2025	17:30:28.642	2		441.55
			2	441.55
			2	441.55
17/07/2025	17:30:07.306	26		441.45
			26	441.45
			26	441.45
17/07/2025	17:29:04.294	22		441.65
			22	441.65
			22	441.65
17/07/2025	17:29:01.451	1		441.65
			1	441.65
			1	441.65
17/07/2025	17:29:00.195	2		441.55
			2	441.55
			2	441.55
17/07/2025	17:28:57.131	3		441.65
			3	441.65
			3	441.65
17/07/2025	17:27:11.889	1		441.65
			1	441.65
			1	441.65
17/07/2025	17:27:02.633	4		441.80
			4	441.80
			4	441.80
17/07/2025	17:26:08.540	1		441.55
			1	441.55
			1	441.55
17/07/2025	17:25:44.300	50		441.75
			50	441.75
			50	441.75
17/07/2025	17:24:28.460	10		441.70
			10	441.70
			10	441.70
17/07/2025	17:24:05.133	19		441.80
			19	441.80
			19	441.80
17/07/2025	17:23:38.195	4		441.75
			4	441.75
			4	441.75
17/07/2025	17:23:24.680	48		441.75
			48	441.75
			48	441.75
17/07/2025	17:22:52.924	1		441.75
			1	441.75
			1	441.75
17/07/2025	17:22:29.699	1		441.75
			1	441.75
			1	441.75
17/07/2025	17:21:16.523	6		441.80
			6	441.80
			6	441.80
17/07/2025	17:21:14.033	3		441.80
			3	441.80
			3	441.80
17/07/2025	17:20:35.508	300		441.80
			300	441.80
			300	441.80
17/07/2025	17:20:18.954	12		441.75
			12	441.75
			12	441.75
17/07/2025	17:19:51.639	15		442.00
			15	442.00
			15	442.00
17/07/2025	17:19:36.791	50		442.10
			50	442.10
			50	442.10
17/07/2025	17:19:33.068	20		442.10
			20	442.10
			20	442.10
17/07/2025	17:19:01.353	50		441.85
			50	441.85
			50	441.85
17/07/2025	17:18:44.478	37		441.80
			37	441.80
			37	441.80
17/07/2025	17:18:38.353	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:17:15.921	1		441.90
			1	441.90
			1	441.90
17/07/2025	17:17:04.721	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:16:28.039	250		442.05
			250	442.05
			250	442.05
17/07/2025	17:16:21.521	150		441.95
			150	441.95
			150	441.95
17/07/2025	17:14:34.689	12		441.95
			12	441.95
			12	441.95
17/07/2025	17:14:18.088	25		441.90
			25	441.90
			25	441.90
17/07/2025	17:14:09.429	3		441.85
			3	441.85
			3	441.85
17/07/2025	17:13:47.794	1		442.00
			1	442.00
			1	442.00
17/07/2025	17:13:28.255	215		442.00
			5	442.00
			11	442.00
			17	442.00
			20	442.00
			20	442.00
			2	442.00
			33	442.00
			12	442.00
			30	442.00
			215	442.00
			60	442.00
			5	442.00
17/07/2025	17:12:16.665	5		441.85
			5	441.85
			5	441.85
17/07/2025	17:11:51.429	50		441.90
			50	441.90
			50	441.90
17/07/2025	17:11:24.577	75		441.75
			75	441.75
			75	441.75
17/07/2025	17:11:04.192	2		441.75
			2	441.75
			2	441.75
17/07/2025	17:10:32.141	1		441.70
			1	441.70
			1	441.70
17/07/2025	17:10:32.050	55		441.80
			55	441.80
			55	441.80
17/07/2025	17:09:38.490	3		441.85
			3	441.85
			3	441.85
17/07/2025	17:08:57.380	4		441.70
			4	441.70
			4	441.70
17/07/2025	17:08:37.950	24		441.70
			24	441.70
			24	441.70
17/07/2025	17:08:15.246	10		441.90
			10	441.90
			10	441.90

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: 1.926 / Ask: 1.94
Volume: 16 733 647
-6.95%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice