Tradegate Exchange

Microsoft Corp.

623

561

382.80

Date	Time	Volume	Order Volume	Price
07/05/2025	16:35:38.138	10		382.80
			10	382.80
			10	382.80
07/05/2025	16:32:21.228	2		382.65
			2	382.65
			2	382.65
07/05/2025	16:31:08.356	4		383.10
			4	383.10
			4	383.10
07/05/2025	16:30:32.379	2		383.10
			2	383.10
			2	383.10
07/05/2025	16:26:58.725	27		383.60
			27	383.60
			27	383.60
07/05/2025	16:26:58.381	2		383.40
			2	383.40
			2	383.40
07/05/2025	16:26:39.215	20		383.25
			20	383.25
			20	383.25
07/05/2025	16:25:49.169	40		383.40
			40	383.40
			40	383.40
07/05/2025	16:25:15.665	130		383.45
			130	383.45
			130	383.45
07/05/2025	16:25:06.945	1		383.55
			1	383.55
			1	383.55
07/05/2025	16:25:04.369	3		383.60
			3	383.60
			3	383.60
07/05/2025	16:24:43.961	8		383.40
			8	383.40
			8	383.40
07/05/2025	16:23:20.607	2		382.90
			2	382.90
			2	382.90
07/05/2025	16:22:25.438	3		382.75
			3	382.75
			3	382.75
07/05/2025	16:22:10.643	1		382.95
			1	382.95
			1	382.95
07/05/2025	16:20:52.857	17		383.05
			17	383.05
			17	383.05
07/05/2025	16:19:53.085	18		382.90
			18	382.90
			18	382.90
07/05/2025	16:18:27.458	10		383.05
			10	383.05
			10	383.05
07/05/2025	16:18:18.488	5		383.05
			5	383.05
			5	383.05
07/05/2025	16:17:48.431	29		383.00
			29	383.00
			29	383.00
07/05/2025	16:15:51.783	2		382.95
			2	382.95
			2	382.95
07/05/2025	16:15:38.194	14		382.95
			14	382.95
			14	382.95
07/05/2025	16:14:28.206	100		382.75
			100	382.75
			100	382.75
07/05/2025	16:13:57.496	125		383.00
			100	383.00
			25	383.00
			125	383.00
07/05/2025	16:13:22.978	1		382.65
			1	382.65
			1	382.65
07/05/2025	16:13:16.202	30		382.75
			30	382.75
			30	382.75
07/05/2025	16:13:08.629	4		382.70
			4	382.70
			4	382.70
07/05/2025	16:12:56.710	25		382.45
			25	382.45
			2	382.45
			23	382.45
07/05/2025	16:12:43.934	2		382.75
			2	382.75
			2	382.75
07/05/2025	16:07:22.118	1		382.75
			1	382.75
			1	382.75
07/05/2025	16:07:09.260	4		382.55
			4	382.55
			4	382.55
07/05/2025	16:03:53.242	85		382.50
			85	382.50
			85	382.50
07/05/2025	16:03:34.085	11		382.20
			11	382.20
			11	382.20
07/05/2025	16:00:01.837	1		382.45
			1	382.45
			1	382.45
07/05/2025	15:57:48.098	34		382.10
			34	382.10
			34	382.10
07/05/2025	15:56:40.162	28		381.95
			28	381.95
			28	381.95
07/05/2025	15:53:57.617	13		381.70
			13	381.70
			13	381.70
07/05/2025	15:53:49.726	100		381.80
			100	381.80
			100	381.80
07/05/2025	15:51:27.569	13		381.25
			13	381.25
			13	381.25
07/05/2025	15:51:14.378	1		380.85
			1	380.85
			1	380.85
07/05/2025	15:50:26.774	12		381.00
			12	381.00
			12	381.00
07/05/2025	15:50:00.157	31		380.95
			31	380.95
			31	380.95
07/05/2025	15:49:20.209	3		381.00
			3	381.00
			3	381.00
07/05/2025	15:49:09.084	1		381.25
			1	381.25
			1	381.25
07/05/2025	15:49:02.930	50		381.20
			50	381.20
			50	381.20
07/05/2025	15:45:28.855	1		382.40
			1	382.40
			1	382.40
07/05/2025	15:45:13.884	50		382.10
			50	382.10
			50	382.10
07/05/2025	15:43:51.968	60		381.95
			60	381.95
			60	381.95
07/05/2025	15:43:46.051	3		382.05
			3	382.05
			3	382.05
07/05/2025	15:43:08.612	1		381.85
			1	381.85
			1	381.85
07/05/2025	15:42:39.125	1		381.85
			1	381.85
			1	381.85
07/05/2025	15:42:00.646	23		381.90
			23	381.90
			23	381.90
07/05/2025	15:41:32.832	130		382.30
			130	382.30
			130	382.30
07/05/2025	15:41:31.271	3		382.15
			3	382.15
			3	382.15
07/05/2025	15:41:21.621	2		382.30
			2	382.30
			2	382.30
07/05/2025	15:41:16.421	1		382.40
			1	382.40
			1	382.40
07/05/2025	15:41:12.734	46		382.30
			46	382.30
			46	382.30
07/05/2025	15:40:50.469	2		382.45
			2	382.45
			2	382.45
07/05/2025	15:40:44.496	3		382.30
			3	382.30
			3	382.30
07/05/2025	15:40:19.092	1		382.15
			1	382.15
			1	382.15
07/05/2025	15:39:57.253	434		381.90
			434	381.90
			434	381.90
07/05/2025	15:39:53.243	15		381.80
			15	381.80
			15	381.80
07/05/2025	15:38:31.324	4		381.25
			4	381.25
			4	381.25
07/05/2025	15:38:22.669	257		381.25
			257	381.25
			257	381.25
07/05/2025	15:37:35.876	1		381.25
			1	381.25
			1	381.25
07/05/2025	15:36:44.995	13		381.50
			13	381.50
			13	381.50
07/05/2025	15:35:27.148	2		382.25
			2	382.25
			2	382.25
07/05/2025	15:34:42.020	105		382.45
			105	382.45
			105	382.45
07/05/2025	15:34:40.020	12		382.00
			12	382.00
			12	382.00
07/05/2025	15:33:18.397	1		381.65
			1	381.65
			1	381.65
07/05/2025	15:32:16.618	1		381.75
			1	381.75
			1	381.75
07/05/2025	15:32:10.789	15		381.55
			15	381.55
			15	381.55
07/05/2025	15:30:25.242	10		381.20
			4	381.20
			6	381.20
			10	381.20
07/05/2025	15:26:48.007	8		380.85
			8	380.85
			8	380.85
07/05/2025	15:25:36.570	3		381.45
			3	381.45
			3	381.45
07/05/2025	15:22:03.212	7		380.45
			7	380.45
			7	380.45
07/05/2025	15:22:03.166	30		380.45
			30	380.45
			30	380.45
07/05/2025	15:21:53.725	40		380.50
			40	380.50
			40	380.50
07/05/2025	15:21:11.576	30		380.65
			30	380.65
			30	380.65
07/05/2025	15:20:08.335	1		380.75
			1	380.75
			1	380.75
07/05/2025	15:18:37.069	1		380.70
			1	380.70
			1	380.70
07/05/2025	15:18:36.914	33		381.00
			3	381.00
			6	381.00
			33	381.00
			3	381.00
			15	381.00
			6	381.00
07/05/2025	15:18:00.816	29		381.10
			29	381.10
			29	381.10
07/05/2025	15:17:41.690	16		381.10
			16	381.10
			16	381.10
07/05/2025	15:17:26.769	24		381.30
			24	381.30
			24	381.30
07/05/2025	15:16:42.362	30		381.05
			30	381.05
			30	381.05
07/05/2025	15:16:29.101	2		381.30
			2	381.30
			2	381.30
07/05/2025	15:15:58.474	10		381.30
			10	381.30
			10	381.30
07/05/2025	15:15:30.112	4		381.05
			4	381.05
			4	381.05
07/05/2025	15:15:08.839	4		381.05
			4	381.05
			4	381.05
07/05/2025	15:15:05.738	26		381.20
			26	381.20
			26	381.20
07/05/2025	15:14:38.786	1		381.15
			1	381.15
			1	381.15
07/05/2025	15:14:33.348	1		381.15
			1	381.15
			1	381.15
07/05/2025	15:14:26.906	1		381.20
			1	381.20
			1	381.20
07/05/2025	15:13:11.828	15		381.25
			15	381.25
			15	381.25
07/05/2025	15:11:20.313	25		381.05
			25	381.05
			25	381.05
07/05/2025	15:10:10.488	17		381.15
			17	381.15
			17	381.15
07/05/2025	15:07:18.074	20		381.05
			20	381.05
			20	381.05
07/05/2025	15:06:51.460	20		381.10
			20	381.10
			20	381.10
07/05/2025	15:06:36.585	11		381.10
			11	381.10
			11	381.10
07/05/2025	15:05:58.670	3		381.55
			3	381.55
			3	381.55
07/05/2025	15:05:54.317	1		381.55
			1	381.55
			1	381.55
07/05/2025	15:05:25.183	10		381.35
			10	381.35
			10	381.35
07/05/2025	15:04:26.324	3		381.45
			3	381.45
			3	381.45
07/05/2025	15:04:06.041	5		381.20
			5	381.20
			5	381.20
07/05/2025	15:03:23.003	10		381.55
			10	381.55
			10	381.55
07/05/2025	15:02:40.042	3		381.60
			3	381.60
			3	381.60
07/05/2025	15:00:20.381	3		381.80
			3	381.80
			3	381.80
07/05/2025	14:58:23.366	20		381.90
			20	381.90
			20	381.90
07/05/2025	14:57:35.289	97		381.55
			97	381.55
			97	381.55
07/05/2025	14:57:23.059	10		381.55
			10	381.55
			10	381.55
07/05/2025	14:56:52.828	6		381.55
			6	381.55
			6	381.55
07/05/2025	14:56:32.710	1		381.55
			1	381.55
			1	381.55
07/05/2025	14:54:37.968	20		381.75
			20	381.75
			20	381.75
07/05/2025	14:54:35.187	1		381.90
			1	381.90
			1	381.90
07/05/2025	14:53:40.548	1		382.00
			1	382.00
			1	382.00
07/05/2025	14:53:22.236	25		381.85
			25	381.85
			25	381.85
07/05/2025	14:53:22.188	25		381.95
			25	381.95
			25	381.95
07/05/2025	14:52:56.678	2		381.90
			2	381.90
			2	381.90
07/05/2025	14:48:58.016	10		381.75
			10	381.75
			10	381.75
07/05/2025	14:47:58.923	15		382.00
			15	382.00
			15	382.00
07/05/2025	14:47:33.673	4		382.25
			4	382.25
			4	382.25
07/05/2025	14:47:27.964	100		382.25
			100	382.25
			100	382.25
07/05/2025	14:44:52.093	1		382.10
			1	382.10
			1	382.10
07/05/2025	14:44:52.016	10		382.10
			10	382.10
			10	382.10
07/05/2025	14:38:43.586	10		381.95
			10	381.95
			10	381.95
07/05/2025	14:38:24.242	3		381.90
			3	381.90
			3	381.90
07/05/2025	14:38:10.196	13		381.85
			13	381.85
			13	381.85
07/05/2025	14:36:49.236	5		381.30
			5	381.30
			5	381.30
07/05/2025	14:36:09.372	1		381.40
			1	381.40
			1	381.40
07/05/2025	14:35:21.057	8		381.55
			8	381.55
			8	381.55
07/05/2025	14:34:06.710	61		381.95
			61	381.95
			61	381.95
07/05/2025	14:33:23.291	4		381.65
			4	381.65
			4	381.65
07/05/2025	14:31:04.937	15		381.45
			15	381.45
			15	381.45
07/05/2025	14:29:36.993	80		381.50
			71	381.50
			80	381.50
			9	381.50
07/05/2025	14:29:10.675	86		381.55
			86	381.55
			86	381.55
07/05/2025	14:29:06.355	1		381.55
			1	381.55
			1	381.55
07/05/2025	14:29:05.133	150		381.55
			25	381.55
			150	381.55
			125	381.55
07/05/2025	14:25:28.099	1		381.65
			1	381.65
			1	381.65
07/05/2025	14:25:16.523	1		381.60
			1	381.60
			1	381.60
07/05/2025	14:24:22.807	2		382.15
			2	382.15
			2	382.15
07/05/2025	14:22:45.465	10		382.05
			10	382.05
			10	382.05
07/05/2025	14:21:59.111	10		381.85
			10	381.85
			10	381.85
07/05/2025	14:21:32.620	15		382.05
			15	382.05
			15	382.05
07/05/2025	14:21:12.433	50		382.05
			50	382.05
			50	382.05
07/05/2025	14:16:08.554	13		381.95
			13	381.95
			13	381.95
07/05/2025	14:16:01.767	7		381.60
			7	381.60
			7	381.60
07/05/2025	14:15:28.206	1		381.80
			1	381.80
			1	381.80
07/05/2025	14:14:21.073	1		381.90
			1	381.90
			1	381.90
07/05/2025	14:13:53.881	2		381.55
			2	381.55
			2	381.55
07/05/2025	14:13:10.725	66		381.55
			66	381.55
			66	381.55
07/05/2025	14:12:58.485	1		381.95
			1	381.95
			1	381.95
07/05/2025	14:12:45.564	10		381.55
			10	381.55
			10	381.55
07/05/2025	14:12:21.507	33		381.80
			33	381.80
			33	381.80
07/05/2025	14:12:03.847	3		381.60
			3	381.60
			3	381.60
07/05/2025	14:11:12.547	3		381.60
			3	381.60
			3	381.60
07/05/2025	14:10:38.339	1		381.95
			1	381.95
			1	381.95
07/05/2025	14:10:11.712	1		382.00
			1	382.00
			1	382.00
07/05/2025	14:09:07.043	1		382.05
			1	382.05
			1	382.05
07/05/2025	14:08:58.734	1		381.70
			1	381.70
			1	381.70
07/05/2025	14:08:44.059	50		382.05
			50	382.05
			50	382.05
07/05/2025	14:08:19.948	9		381.95
			2	381.95
			5	381.95
			2	381.95
			9	381.95
07/05/2025	14:07:25.377	1		382.25
			1	382.25
			1	382.25
07/05/2025	14:06:59.916	3		382.05
			3	382.05
			3	382.05
07/05/2025	14:06:52.870	1		382.35
			1	382.35
			1	382.35
07/05/2025	14:04:35.595	40		382.90
			40	382.90
			40	382.90
07/05/2025	14:01:37.485	26		383.20
			26	383.20
			26	383.20
07/05/2025	14:00:31.792	2		383.05
			2	383.05
			2	383.05
07/05/2025	13:57:56.558	10		382.80
			10	382.80
			10	382.80
07/05/2025	13:56:00.060	1		382.55
			1	382.55
			1	382.55
07/05/2025	13:55:04.268	150		382.85
			150	382.85
			150	382.85
07/05/2025	13:53:45.879	20		382.85
			20	382.85
			20	382.85
07/05/2025	13:52:51.964	2		382.50
			2	382.50
			2	382.50
07/05/2025	13:52:32.903	1		382.50
			1	382.50
			1	382.50
07/05/2025	13:48:54.028	33		382.65
			33	382.65
			33	382.65
07/05/2025	13:48:02.600	1		382.80
			1	382.80
			1	382.80
07/05/2025	13:44:56.583	6		382.65
			6	382.65
			6	382.65
07/05/2025	13:43:00.282	2		382.80
			2	382.80
			2	382.80
07/05/2025	13:41:09.301	20		383.10
			20	383.10
			20	383.10
07/05/2025	13:40:59.722	10		383.20
			10	383.20
			10	383.20
07/05/2025	13:37:14.733	18		382.90
			11	382.90
			2	382.90
			18	382.90
			5	382.90
07/05/2025	13:35:01.913	4		383.00
			4	383.00
			4	383.00
07/05/2025	13:30:05.617	2		382.90
			2	382.90
			2	382.90
07/05/2025	13:26:05.458	8		383.25
			8	383.25
			8	383.25
07/05/2025	13:25:06.577	5		383.00
			5	383.00
			5	383.00
07/05/2025	13:24:51.652	1		383.25
			1	383.25
			1	383.25
07/05/2025	13:21:13.718	1		383.45
			1	383.45
			1	383.45
07/05/2025	13:20:37.019	8		382.95
			8	382.95
			8	382.95
07/05/2025	13:17:53.749	106		383.25
			106	383.25
			106	383.25
07/05/2025	13:17:42.761	11		383.25
			11	383.25
			11	383.25
07/05/2025	13:14:45.204	1		383.20
			1	383.20
			1	383.20
07/05/2025	13:14:17.907	6		383.25
			6	383.25
			6	383.25
07/05/2025	13:14:11.672	20		383.25
			20	383.25
			20	383.25
07/05/2025	13:11:28.203	15		383.00
			15	383.00
			15	383.00
07/05/2025	13:11:07.329	14		382.95
			14	382.95
			14	382.95
07/05/2025	13:10:57.146	6		382.95
			6	382.95
			6	382.95
07/05/2025	13:09:01.176	1		382.95
			1	382.95
			1	382.95
07/05/2025	13:08:19.498	1		382.85
			1	382.85
			1	382.85
07/05/2025	13:07:54.161	131		382.90
			131	382.90
			131	382.90
07/05/2025	13:07:06.536	7		382.90
			7	382.90
			7	382.90
07/05/2025	13:06:54.764	1		382.65
			1	382.65
			1	382.65
07/05/2025	13:05:40.378	1		382.95
			1	382.95
			1	382.95
07/05/2025	13:02:13.686	1		382.45
			1	382.45
			1	382.45
07/05/2025	13:00:14.640	14		382.45
			14	382.45
			14	382.45
07/05/2025	12:59:31.146	3		382.30
			3	382.30
			3	382.30
07/05/2025	12:58:45.764	1		382.60
			1	382.60
			1	382.60
07/05/2025	12:58:43.191	2		382.70
			2	382.70
			2	382.70
07/05/2025	12:58:25.739	8		382.45
			8	382.45
			8	382.45
07/05/2025	12:57:37.627	1		382.60
			1	382.60
			1	382.60
07/05/2025	12:57:03.508	10		382.30
			10	382.30
			10	382.30
07/05/2025	12:55:59.806	8		382.30
			8	382.30
			8	382.30
07/05/2025	12:52:28.778	1		382.50
			1	382.50
			1	382.50
07/05/2025	12:51:37.134	3		382.85
			3	382.85
			3	382.85
07/05/2025	12:51:05.645	4		382.45
			4	382.45
			4	382.45
07/05/2025	12:49:37.867	3		382.85
			3	382.85
			3	382.85
07/05/2025	12:48:44.426	14		382.55
			14	382.55
			14	382.55
07/05/2025	12:48:24.967	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:24.657	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:24.449	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:24.139	30		382.85
			30	382.85
			30	382.85
07/05/2025	12:48:23.930	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:23.721	30		382.85
			30	382.85
			30	382.85
07/05/2025	12:48:23.412	30		382.85
			30	382.85
			30	382.85
07/05/2025	12:48:23.188	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:22.869	15		382.85
			15	382.85
			15	382.85
07/05/2025	12:48:22.660	13		382.85
			13	382.85
			13	382.85
07/05/2025	12:48:22.352	17		382.85
			17	382.85
			17	382.85
07/05/2025	12:47:52.249	2		382.85
			2	382.85
			2	382.85
07/05/2025	12:44:49.754	10		382.95
			10	382.95
			10	382.95
07/05/2025	12:44:09.906	5		382.90
			5	382.90
			5	382.90
07/05/2025	12:41:10.895	9		382.15
			9	382.15
			9	382.15
07/05/2025	12:39:49.592	100		382.30
			100	382.30
			100	382.30
07/05/2025	12:39:38.925	1		382.40
			1	382.40
			1	382.40
07/05/2025	12:34:12.443	40		382.40
			40	382.40
			40	382.40
07/05/2025	12:31:20.215	1		382.10
			1	382.10
			1	382.10
07/05/2025	12:31:07.325	4		382.05
			4	382.05
			4	382.05
07/05/2025	12:30:16.467	2		382.45
			2	382.45
			2	382.45
07/05/2025	12:30:08.301	26		382.45
			26	382.45
			26	382.45
07/05/2025	12:29:59.073	7		382.30
			7	382.30
			7	382.30
07/05/2025	12:28:31.924	6		382.60
			6	382.60
			6	382.60
07/05/2025	12:27:58.757	65		382.65
			65	382.65
			65	382.65
07/05/2025	12:27:51.269	100		382.40
			100	382.40
			100	382.40
07/05/2025	12:27:10.713	2		382.65
			2	382.65
			2	382.65
07/05/2025	12:26:51.250	30		382.65
			30	382.65
			30	382.65
07/05/2025	12:25:03.710	26		382.30
			26	382.30
			26	382.30
07/05/2025	12:24:35.768	3		382.50
			3	382.50
			3	382.50
07/05/2025	12:22:59.250	10		382.50
			10	382.50
			10	382.50
07/05/2025	12:18:33.089	26		382.50
			26	382.50
			5	382.50
			21	382.50
07/05/2025	12:15:00.920	1		382.55
			1	382.55
			1	382.55
07/05/2025	12:14:08.005	3		382.55
			3	382.55
			3	382.55
07/05/2025	12:13:34.061	12		382.30
			12	382.30
			12	382.30
07/05/2025	12:11:16.992	25		382.55
			25	382.55
			25	382.55
07/05/2025	12:10:01.509	4		381.90
			4	381.90
			4	381.90
07/05/2025	12:08:28.408	20		382.00
			20	382.00
			20	382.00
07/05/2025	12:07:31.625	1		382.20
			1	382.20
			1	382.20
07/05/2025	12:04:25.074	3		382.15
			3	382.15
			3	382.15
07/05/2025	12:03:50.694	90		382.05
			90	382.05
			90	382.05
07/05/2025	12:03:29.624	1		382.20
			1	382.20
			1	382.20
07/05/2025	11:59:48.049	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:40.396	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:32.522	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:59:22.991	6		382.50
			6	382.50
			6	382.50
07/05/2025	11:59:16.126	6		382.45
			6	382.45
			6	382.45
07/05/2025	11:51:49.070	3		382.55
			3	382.55
			3	382.55
07/05/2025	11:51:40.424	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:50:40.448	1		382.55
			1	382.55
			1	382.55
07/05/2025	11:49:50.806	26		382.75
			26	382.75
			26	382.75
07/05/2025	11:49:19.483	10		382.75
			10	382.75
			10	382.75
07/05/2025	11:47:56.428	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:47:13.326	119		382.80
			119	382.80
			119	382.80
07/05/2025	11:45:37.547	10		382.80
			10	382.80
			10	382.80
07/05/2025	11:44:51.589	4		382.65
			4	382.65
			4	382.65
07/05/2025	11:43:19.034	30		382.70
			30	382.70
			30	382.70
07/05/2025	11:40:40.774	2		382.80
			2	382.80
			2	382.80
07/05/2025	11:40:21.934	1		382.50
			1	382.50
			1	382.50
07/05/2025	11:39:42.489	80		382.55
			80	382.55
			80	382.55
07/05/2025	11:39:13.127	30		382.35
			30	382.35
			30	382.35
07/05/2025	11:37:00.995	5		382.45
			5	382.45
			5	382.45
07/05/2025	11:36:02.169	47		382.40
			47	382.40
			47	382.40
07/05/2025	11:35:36.888	2		382.35
			2	382.35
			2	382.35
07/05/2025	11:35:09.372	1		382.30
			1	382.30
			1	382.30
07/05/2025	11:34:25.691	1		382.35
			1	382.35
			1	382.35
07/05/2025	11:32:51.714	5		382.65
			5	382.65
			5	382.65
07/05/2025	11:32:12.932	1		382.50
			1	382.50
			1	382.50
07/05/2025	11:32:10.877	200		382.35
			200	382.35
			200	382.35
07/05/2025	11:31:48.385	3		382.55
			3	382.55
			3	382.55
07/05/2025	11:31:38.718	15		382.40
			15	382.40
			15	382.40
07/05/2025	11:31:27.761	20		382.70
			20	382.70
			20	382.70
07/05/2025	11:31:10.929	3		382.70
			3	382.70
			3	382.70
07/05/2025	11:30:50.972	232		382.40
			232	382.40
			232	382.40
07/05/2025	11:30:45.684	3		382.25
			3	382.25
			3	382.25
07/05/2025	11:30:25.766	35		382.70
			35	382.70
			35	382.70
07/05/2025	11:29:55.156	1		382.70
			1	382.70
			1	382.70
07/05/2025	11:29:43.904	4		382.45
			4	382.45
			4	382.45
07/05/2025	11:29:39.855	3		382.70
			3	382.70
			3	382.70
07/05/2025	11:27:01.466	78		382.80
			78	382.80
			78	382.80
07/05/2025	11:26:46.243	3		382.50
			3	382.50
			3	382.50
07/05/2025	11:24:51.180	11		382.80
			11	382.80
			11	382.80
07/05/2025	11:23:51.317	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:23:47.428	12		382.80
			12	382.80
			12	382.80
07/05/2025	11:22:35.685	30		382.75
			30	382.75
			30	382.75
07/05/2025	11:22:26.799	20		382.70
			20	382.70
			20	382.70
07/05/2025	11:21:47.302	1		382.65
			1	382.65
			1	382.65
07/05/2025	11:20:51.280	10		382.75
			10	382.75
			10	382.75
07/05/2025	11:19:45.241	4		382.80
			4	382.80
			4	382.80
07/05/2025	11:19:05.570	1		383.10
			1	383.10
			1	383.10
07/05/2025	11:18:53.064	15		382.85
			14	382.85
			15	382.85
			1	382.85
07/05/2025	11:18:25.589	13		383.10
			13	383.10
			13	383.10
07/05/2025	11:18:01.089	1		383.10
			1	383.10
			1	383.10
07/05/2025	11:16:21.207	15		382.75
			15	382.75
			15	382.75
07/05/2025	11:16:04.846	1		382.90
			1	382.90
			1	382.90
07/05/2025	11:13:08.917	13		383.00
			13	383.00
			13	383.00
07/05/2025	11:12:00.946	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:11:32.912	11		383.00
			11	383.00
			11	383.00
07/05/2025	11:08:32.263	7		383.00
			7	383.00
			7	383.00
07/05/2025	11:08:26.422	3		382.85
			3	382.85
			3	382.85
07/05/2025	11:08:19.901	1		383.00
			1	383.00
			1	383.00
07/05/2025	11:08:12.859	1		382.80
			1	382.80
			1	382.80
07/05/2025	11:06:11.852	4		382.85
			4	382.85
			4	382.85
07/05/2025	11:05:20.164	10		382.85
			10	382.85
			10	382.85
07/05/2025	11:04:23.480	13		382.90
			13	382.90
			13	382.90
07/05/2025	11:04:19.124	20		382.80
			20	382.80
			20	382.80
07/05/2025	11:04:13.497	20		382.80
			20	382.80
			20	382.80
07/05/2025	11:04:07.496	11		382.75
			3	382.75
			11	382.75
			8	382.75
07/05/2025	11:04:07.416	42		382.75
			42	382.75
			1	382.75
			33	382.75
			8	382.75
07/05/2025	11:04:07.369	2		382.75
			2	382.75
			2	382.75
07/05/2025	11:04:05.778	3		382.75
			3	382.75
			3	382.75
07/05/2025	11:03:54.698	5		382.70
			5	382.70
			5	382.70

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: 1 635.00
Ask: 1 635.50
Volume: 69 205
-0.76%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:36:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice