Tradegate Exchange

Microsoft Corp.

1899

1661

429.25

Date	Time	Volume	Order Volume	Price
07/11/2025	21:12:40.453	13		429.25
			13	429.25
			13	429.25
07/11/2025	21:11:21.762	11		429.35
			11	429.35
			11	429.35
07/11/2025	21:11:15.295	15		429.30
			15	429.30
			15	429.30
07/11/2025	21:10:58.812	6		429.55
			6	429.55
			6	429.55
07/11/2025	21:10:44.116	6		429.45
			6	429.45
			6	429.45
07/11/2025	21:09:37.503	40		429.00
			40	429.00
			40	429.00
07/11/2025	21:08:58.739	1		428.95
			1	428.95
			1	428.95
07/11/2025	21:06:33.353	5		428.85
			5	428.85
			5	428.85
07/11/2025	21:06:17.679	3		428.55
			3	428.55
			3	428.55
07/11/2025	21:05:06.904	10		428.70
			10	428.70
			10	428.70
07/11/2025	21:03:33.554	2		428.75
			2	428.75
			2	428.75
07/11/2025	21:03:06.227	17		428.90
			17	428.90
			17	428.90
07/11/2025	21:02:18.583	5		428.80
			5	428.80
			5	428.80
07/11/2025	21:01:07.736	4		429.00
			4	429.00
			4	429.00
07/11/2025	21:00:37.687	14		429.00
			14	429.00
			14	429.00
07/11/2025	20:59:25.499	1		429.25
			1	429.25
			1	429.25
07/11/2025	20:59:16.473	1		429.25
			1	429.25
			1	429.25
07/11/2025	20:57:15.897	1		429.15
			1	429.15
			1	429.15
07/11/2025	20:56:07.881	2		428.80
			2	428.80
			2	428.80
07/11/2025	20:55:14.047	9		429.00
			9	429.00
			9	429.00
07/11/2025	20:54:33.394	95		429.10
			95	429.10
			95	429.10
07/11/2025	20:52:50.461	2		428.90
			2	428.90
			2	428.90
07/11/2025	20:52:35.261	20		429.00
			20	429.00
			20	429.00
07/11/2025	20:52:12.437	9		429.25
			9	429.25
			9	429.25
07/11/2025	20:51:18.561	10		429.45
			10	429.45
			10	429.45
07/11/2025	20:50:41.995	140		429.75
			140	429.75
			140	429.75
07/11/2025	20:50:37.003	11		429.75
			11	429.75
			11	429.75
07/11/2025	20:49:44.085	1		429.70
			1	429.70
			1	429.70
07/11/2025	20:47:20.875	2		429.85
			2	429.85
			2	429.85
07/11/2025	20:47:20.127	50		429.80
			50	429.80
			50	429.80
07/11/2025	20:47:02.436	18		430.00
			18	430.00
			18	430.00
07/11/2025	20:46:08.225	3		429.75
			3	429.75
			3	429.75
07/11/2025	20:45:58.073	5		429.90
			5	429.90
			5	429.90
07/11/2025	20:45:56.062	1		429.90
			1	429.90
			1	429.90
07/11/2025	20:45:43.067	10		429.65
			10	429.65
			10	429.65
07/11/2025	20:45:36.498	3		429.65
			3	429.65
			3	429.65
07/11/2025	20:45:21.582	5		429.95
			5	429.95
			5	429.95
07/11/2025	20:45:19.607	1		430.00
			1	430.00
			1	430.00
07/11/2025	20:45:14.602	10		430.10
			10	430.10
			10	430.10
07/11/2025	20:44:23.298	63		430.10
			57	430.10
			6	430.10
			63	430.10
07/11/2025	20:43:37.753	90		430.00
			90	430.00
			90	430.00
07/11/2025	20:43:34.835	7		430.05
			7	430.05
			7	430.05
07/11/2025	20:43:12.385	10		429.90
			10	429.90
			10	429.90
07/11/2025	20:42:28.814	10		429.90
			10	429.90
			10	429.90
07/11/2025	20:42:14.824	1		430.25
			1	430.25
			1	430.25
07/11/2025	20:41:59.587	15		430.10
			15	430.10
			15	430.10
07/11/2025	20:41:44.156	13		430.10
			13	430.10
			13	430.10
07/11/2025	20:41:26.526	10		430.00
			10	430.00
			10	430.00
07/11/2025	20:39:33.968	1		429.45
			1	429.45
			1	429.45
07/11/2025	20:38:31.797	4		429.15
			4	429.15
			4	429.15
07/11/2025	20:38:16.314	1		428.90
			1	428.90
			1	428.90
07/11/2025	20:36:55.811	1		429.25
			1	429.25
			1	429.25
07/11/2025	20:33:33.912	20		429.00
			20	429.00
			20	429.00
07/11/2025	20:33:30.218	2		429.30
			2	429.30
			2	429.30
07/11/2025	20:33:16.396	4		429.00
			4	429.00
			4	429.00
07/11/2025	20:32:44.686	24		429.20
			24	429.20
			24	429.20
07/11/2025	20:31:17.903	2		429.05
			2	429.05
			2	429.05
07/11/2025	20:30:52.367	10		428.85
			10	428.85
			10	428.85
07/11/2025	20:26:20.257	7		428.55
			7	428.55
			7	428.55
07/11/2025	20:25:09.281	10		428.35
			10	428.35
			10	428.35
07/11/2025	20:24:38.783	3		428.40
			3	428.40
			3	428.40
07/11/2025	20:24:26.016	1		428.70
			1	428.70
			1	428.70
07/11/2025	20:24:23.121	19		428.70
			19	428.70
			19	428.70
07/11/2025	20:24:21.522	1		428.70
			1	428.70
			1	428.70
07/11/2025	20:22:09.538	1		428.60
			1	428.60
			1	428.60
07/11/2025	20:19:22.167	10		428.40
			10	428.40
			10	428.40
07/11/2025	20:18:01.576	1		428.55
			1	428.55
			1	428.55
07/11/2025	20:15:55.505	2		428.65
			2	428.65
			2	428.65
07/11/2025	20:14:17.670	7		428.45
			7	428.45
			7	428.45
07/11/2025	20:13:47.298	15		428.65
			15	428.65
			15	428.65
07/11/2025	20:13:27.056	1		428.40
			1	428.40
			1	428.40
07/11/2025	20:13:24.897	10		428.40
			10	428.40
			10	428.40
07/11/2025	20:12:38.359	1		428.40
			1	428.40
			1	428.40
07/11/2025	20:09:05.378	3		428.35
			3	428.35
			3	428.35
07/11/2025	20:08:34.836	4		428.50
			4	428.50
			4	428.50
07/11/2025	20:02:07.135	10		427.75
			10	427.75
			10	427.75
07/11/2025	20:02:04.863	3		427.75
			3	427.75
			3	427.75
07/11/2025	20:00:32.976	5		427.75
			5	427.75
			5	427.75
07/11/2025	20:00:22.853	5		427.80
			5	427.80
			5	427.80
07/11/2025	19:56:32.783	49		427.80
			49	427.80
			49	427.80
07/11/2025	19:56:30.714	10		427.80
			10	427.80
			10	427.80
07/11/2025	19:56:12.637	1		428.10
			1	428.10
			1	428.10
07/11/2025	19:55:18.218	1		428.00
			1	428.00
			1	428.00
07/11/2025	19:54:42.617	1		427.65
			1	427.65
			1	427.65
07/11/2025	19:54:17.174	3		427.45
			3	427.45
			3	427.45
07/11/2025	19:52:45.874	15		427.50
			15	427.50
			15	427.50
07/11/2025	19:52:16.085	5		427.80
			5	427.80
			5	427.80
07/11/2025	19:50:15.859	7		427.55
			7	427.55
			5	427.55
			2	427.55
07/11/2025	19:48:44.755	20		427.85
			20	427.85
			20	427.85
07/11/2025	19:48:03.689	3		428.15
			3	428.15
			3	428.15
07/11/2025	19:47:55.986	1		428.15
			1	428.15
			1	428.15
07/11/2025	19:47:38.252	3		428.15
			3	428.15
			3	428.15
07/11/2025	19:46:07.702	8		428.15
			8	428.15
			8	428.15
07/11/2025	19:43:41.014	2		428.05
			2	428.05
			2	428.05
07/11/2025	19:40:38.280	3		428.30
			3	428.30
			3	428.30
07/11/2025	19:40:23.898	1		428.75
			1	428.75
			1	428.75
07/11/2025	19:38:14.565	23		428.40
			23	428.40
			23	428.40
07/11/2025	19:37:51.754	10		428.45
			10	428.45
			10	428.45
07/11/2025	19:37:37.742	10		428.45
			10	428.45
			10	428.45
07/11/2025	19:37:23.496	5		428.10
			5	428.10
			5	428.10
07/11/2025	19:36:35.207	12		428.35
			12	428.35
			12	428.35
07/11/2025	19:36:02.249	1		428.65
			1	428.65
			1	428.65
07/11/2025	19:35:12.062	5		428.65
			5	428.65
			5	428.65
07/11/2025	19:35:02.759	3		428.70
			3	428.70
			3	428.70
07/11/2025	19:35:00.852	10		428.45
			10	428.45
			10	428.45
07/11/2025	19:34:30.932	2		428.70
			2	428.70
			2	428.70
07/11/2025	19:34:27.010	25		428.55
			25	428.55
			25	428.55
07/11/2025	19:34:05.896	1		428.85
			1	428.85
			1	428.85
07/11/2025	19:33:49.115	6		429.05
			6	429.05
			6	429.05
07/11/2025	19:33:48.232	6		429.00
			6	429.00
			6	429.00
07/11/2025	19:33:44.961	3		429.10
			3	429.10
			3	429.10
07/11/2025	19:33:25.817	110		428.95
			110	428.95
			110	428.95
07/11/2025	19:33:19.971	2		429.10
			2	429.10
			2	429.10
07/11/2025	19:33:14.051	3		429.10
			3	429.10
			3	429.10
07/11/2025	19:33:05.258	4		429.10
			4	429.10
			4	429.10
07/11/2025	19:32:51.139	5		429.20
			5	429.20
			5	429.20
07/11/2025	19:32:45.619	1		429.20
			1	429.20
			1	429.20
07/11/2025	19:32:26.567	6		429.25
			6	429.25
			6	429.25
07/11/2025	19:32:18.223	1		428.90
			1	428.90
			1	428.90
07/11/2025	19:32:10.104	10		428.95
			10	428.95
			10	428.95
07/11/2025	19:32:04.995	15		429.00
			15	429.00
			15	429.00
07/11/2025	19:31:43.729	5		428.95
			5	428.95
			5	428.95
07/11/2025	19:31:08.289	6		428.45
			6	428.45
			6	428.45
07/11/2025	19:31:03.415	25		428.40
			25	428.40
			25	428.40
07/11/2025	19:29:14.976	25		428.20
			25	428.20
			25	428.20
07/11/2025	19:28:58.954	7		427.95
			7	427.95
			7	427.95
07/11/2025	19:28:07.423	5		427.90
			5	427.90
			5	427.90
07/11/2025	19:27:33.032	9		428.05
			9	428.05
			9	428.05
07/11/2025	19:27:16.593	5		428.05
			5	428.05
			5	428.05
07/11/2025	19:27:12.410	170		427.75
			170	427.75
			170	427.75
07/11/2025	19:27:08.783	3		427.70
			3	427.70
			3	427.70
07/11/2025	19:26:44.554	1		428.00
			1	428.00
			1	428.00
07/11/2025	19:26:33.036	2		427.70
			2	427.70
			2	427.70
07/11/2025	19:26:20.306	1		427.95
			1	427.95
			1	427.95
07/11/2025	19:25:31.033	20		428.20
			20	428.20
			20	428.20
07/11/2025	19:25:03.774	1		428.05
			1	428.05
			1	428.05
07/11/2025	19:24:49.838	10		427.95
			10	427.95
			10	427.95
07/11/2025	19:23:31.566	3		427.80
			3	427.80
			3	427.80
07/11/2025	19:21:55.599	3		427.75
			3	427.75
			3	427.75
07/11/2025	19:20:56.741	73		427.75
			73	427.75
			73	427.75
07/11/2025	19:20:37.623	8		427.50
			8	427.50
			8	427.50
07/11/2025	19:20:16.805	2		427.40
			2	427.40
			2	427.40
07/11/2025	19:19:41.596	3		427.65
			3	427.65
			3	427.65
07/11/2025	19:18:55.317	1		427.60
			1	427.60
			1	427.60
07/11/2025	19:18:23.824	4		427.40
			4	427.40
			4	427.40
07/11/2025	19:17:49.156	8		427.40
			8	427.40
			8	427.40
07/11/2025	19:16:36.429	37		427.45
			37	427.45
			37	427.45
07/11/2025	19:16:08.454	2		427.50
			2	427.50
			2	427.50
07/11/2025	19:15:57.140	1		427.45
			1	427.45
			1	427.45
07/11/2025	19:15:50.280	3		427.40
			3	427.40
			3	427.40
07/11/2025	19:13:22.949	20		426.75
			20	426.75
			20	426.75
07/11/2025	19:12:37.808	3		426.80
			3	426.80
			3	426.80
07/11/2025	19:12:31.777	1		427.25
			1	427.25
			1	427.25
07/11/2025	19:12:08.144	5		427.05
			5	427.05
			5	427.05
07/11/2025	19:11:07.063	445		427.00
			445	427.00
			445	427.00
07/11/2025	19:10:55.111	1		427.00
			1	427.00
			1	427.00
07/11/2025	19:09:39.577	7		426.90
			7	426.90
			7	426.90
07/11/2025	19:09:20.701	5		427.15
			5	427.15
			5	427.15
07/11/2025	19:08:56.744	2		426.75
			2	426.75
			2	426.75
07/11/2025	19:08:42.027	10		426.95
			10	426.95
			10	426.95
07/11/2025	19:08:27.327	1		426.85
			1	426.85
			1	426.85
07/11/2025	19:08:19.083	1		427.00
			1	427.00
			1	427.00
07/11/2025	19:08:15.806	3		427.00
			3	427.00
			3	427.00
07/11/2025	19:08:08.358	1		426.95
			1	426.95
			1	426.95
07/11/2025	19:08:03.684	7		426.95
			7	426.95
			7	426.95
07/11/2025	19:06:48.676	2		426.95
			2	426.95
			2	426.95
07/11/2025	19:05:35.451	3		426.55
			3	426.55
			3	426.55
07/11/2025	19:04:16.588	2		426.95
			2	426.95
			2	426.95
07/11/2025	19:03:38.442	5		426.95
			5	426.95
			5	426.95
07/11/2025	19:03:21.223	12		427.00
			7	427.00
			5	427.00
			12	427.00
07/11/2025	19:03:15.711	118		427.05
			118	427.05
			118	427.05
07/11/2025	19:03:14.076	5		427.15
			5	427.15
			5	427.15
07/11/2025	19:02:05.575	4		427.25
			4	427.25
			4	427.25
07/11/2025	19:01:41.816	3		427.30
			3	427.30
			3	427.30
07/11/2025	19:00:48.441	14		427.25
			14	427.25
			14	427.25
07/11/2025	19:00:21.609	5		427.20
			5	427.20
			5	427.20
07/11/2025	18:59:54.107	4		427.05
			4	427.05
			4	427.05
07/11/2025	18:58:59.124	10		427.15
			10	427.15
			10	427.15
07/11/2025	18:58:54.269	3		426.90
			3	426.90
			3	426.90
07/11/2025	18:58:06.197	10		427.15
			10	427.15
			10	427.15
07/11/2025	18:57:54.985	5		427.15
			5	427.15
			5	427.15
07/11/2025	18:55:24.115	2		426.65
			2	426.65
			2	426.65
07/11/2025	18:54:44.057	1		426.55
			1	426.55
			1	426.55
07/11/2025	18:54:36.652	75		426.50
			75	426.50
			75	426.50
07/11/2025	18:54:01.054	3		426.35
			3	426.35
			3	426.35
07/11/2025	18:53:31.153	10		426.60
			10	426.60
			10	426.60
07/11/2025	18:53:22.573	5		426.25
			5	426.25
			5	426.25
07/11/2025	18:52:55.575	6		426.60
			6	426.60
			6	426.60
07/11/2025	18:51:39.039	45		426.40
			45	426.40
			45	426.40
07/11/2025	18:51:03.600	3		426.30
			3	426.30
			3	426.30
07/11/2025	18:50:22.327	25		426.55
			25	426.55
			25	426.55
07/11/2025	18:49:49.062	200		426.30
			200	426.30
			200	426.30
07/11/2025	18:49:37.722	3		426.30
			3	426.30
			3	426.30
07/11/2025	18:49:34.705	1		426.60
			1	426.60
			1	426.60
07/11/2025	18:49:32.092	1		426.60
			1	426.60
			1	426.60
07/11/2025	18:49:20.128	1		426.60
			1	426.60
			1	426.60
07/11/2025	18:48:26.688	20		426.50
			20	426.50
			20	426.50
07/11/2025	18:48:23.849	50		426.50
			50	426.50
			50	426.50
07/11/2025	18:48:08.105	1		426.70
			1	426.70
			1	426.70
07/11/2025	18:47:27.882	1		427.10
			1	427.10
			1	427.10
07/11/2025	18:47:26.876	2		426.80
			2	426.80
			2	426.80
07/11/2025	18:47:00.077	15		426.75
			15	426.75
			15	426.75
07/11/2025	18:46:58.315	11		427.00
			11	427.00
			11	427.00
07/11/2025	18:44:56.091	12		427.15
			12	427.15
			12	427.15
07/11/2025	18:44:02.210	5		426.85
			5	426.85
			5	426.85
07/11/2025	18:43:47.596	15		427.05
			15	427.05
			15	427.05
07/11/2025	18:41:48.926	3		427.20
			3	427.20
			3	427.20
07/11/2025	18:40:56.405	3		427.10
			3	427.10
			3	427.10
07/11/2025	18:40:06.364	8		427.10
			8	427.10
			8	427.10
07/11/2025	18:38:59.591	10		426.80
			10	426.80
			10	426.80
07/11/2025	18:38:46.663	1		427.30
			1	427.30
			1	427.30
07/11/2025	18:38:21.969	12		427.40
			12	427.40
			12	427.40
07/11/2025	18:38:04.621	6		427.25
			6	427.25
			6	427.25
07/11/2025	18:37:59.602	1		427.25
			1	427.25
			1	427.25
07/11/2025	18:37:02.592	7		427.60
			7	427.60
			7	427.60
07/11/2025	18:36:45.770	3		427.25
			3	427.25
			3	427.25
07/11/2025	18:36:33.299	1		427.50
			1	427.50
			1	427.50
07/11/2025	18:35:14.783	10		427.40
			10	427.40
			10	427.40
07/11/2025	18:34:00.177	25		427.20
			25	427.20
			25	427.20
07/11/2025	18:33:37.486	2		427.10
			2	427.10
			2	427.10
07/11/2025	18:33:35.373	6		427.10
			6	427.10
			6	427.10
07/11/2025	18:33:11.826	1		427.45
			1	427.45
			1	427.45
07/11/2025	18:31:38.094	3		427.25
			3	427.25
			3	427.25
07/11/2025	18:31:25.323	1		427.50
			1	427.50
			1	427.50
07/11/2025	18:30:44.697	3		427.70
			3	427.70
			3	427.70
07/11/2025	18:29:59.691	25		427.55
			25	427.55
			25	427.55
07/11/2025	18:29:40.347	5		427.60
			5	427.60
			5	427.60
07/11/2025	18:29:25.109	50		427.40
			50	427.40
			50	427.40
07/11/2025	18:28:49.020	20		427.50
			20	427.50
			20	427.50
07/11/2025	18:28:43.210	3		427.55
			3	427.55
			3	427.55
07/11/2025	18:28:30.566	10		427.95
			10	427.95
			10	427.95
07/11/2025	18:27:35.772	32		427.80
			32	427.80
			32	427.80
07/11/2025	18:26:14.114	1		428.00
			1	428.00
			1	428.00
07/11/2025	18:23:04.555	1		428.20
			1	428.20
			1	428.20
07/11/2025	18:22:57.096	7		427.90
			7	427.90
			7	427.90
07/11/2025	18:21:20.184	8		428.00
			8	428.00
			8	428.00
07/11/2025	18:19:58.490	1		427.65
			1	427.65
			1	427.65
07/11/2025	18:19:33.342	1		427.50
			1	427.50
			1	427.50
07/11/2025	18:19:18.658	4		427.60
			4	427.60
			4	427.60
07/11/2025	18:19:11.389	4		427.55
			4	427.55
			4	427.55
07/11/2025	18:19:01.945	10		427.75
			10	427.75
			10	427.75
07/11/2025	18:18:15.755	5		427.55
			5	427.55
			5	427.55
07/11/2025	18:17:20.688	8		427.20
			8	427.20
			8	427.20
07/11/2025	18:16:44.498	7		427.40
			7	427.40
			7	427.40
07/11/2025	18:16:37.859	4		427.10
			4	427.10
			4	427.10
07/11/2025	18:16:23.072	1		427.35
			1	427.35
			1	427.35
07/11/2025	18:16:22.065	1		427.40
			1	427.40
			1	427.40
07/11/2025	18:16:08.588	1		427.45
			1	427.45
			1	427.45
07/11/2025	18:15:09.959	1		427.05
			1	427.05
			1	427.05
07/11/2025	18:14:16.383	3		427.05
			3	427.05
			3	427.05
07/11/2025	18:13:57.072	4		427.10
			4	427.10
			4	427.10
07/11/2025	18:13:51.937	3		427.10
			3	427.10
			3	427.10
07/11/2025	18:12:31.623	7		427.10
			7	427.10
			7	427.10
07/11/2025	18:12:22.909	3		427.40
			3	427.40
			3	427.40
07/11/2025	18:12:11.885	1		427.40
			1	427.40
			1	427.40
07/11/2025	18:12:10.930	5		427.45
			5	427.45
			5	427.45
07/11/2025	18:12:03.855	5		427.10
			5	427.10
			5	427.10
07/11/2025	18:11:51.065	20		427.30
			20	427.30
			20	427.30
07/11/2025	18:11:12.066	3		427.30
			3	427.30
			3	427.30
07/11/2025	18:10:45.962	10		427.30
			10	427.30
			10	427.30
07/11/2025	18:10:17.969	30		427.20
			30	427.20
			30	427.20
07/11/2025	18:09:57.941	8		427.30
			8	427.30
			8	427.30
07/11/2025	18:09:56.550	10		427.30
			10	427.30
			10	427.30
07/11/2025	18:09:26.565	6		427.20
			6	427.20
			6	427.20
07/11/2025	18:09:03.258	10		427.25
			10	427.25
			10	427.25
07/11/2025	18:08:23.881	30		427.10
			30	427.10
			30	427.10
07/11/2025	18:07:59.938	100		427.10
			100	427.10
			45	427.10
			55	427.10
07/11/2025	18:07:37.726	10		427.10
			10	427.10
			10	427.10
07/11/2025	18:06:49.155	1		427.45
			1	427.45
			1	427.45
07/11/2025	18:04:41.355	4		427.50
			4	427.50
			4	427.50
07/11/2025	18:04:40.408	8		427.20
			8	427.20
			8	427.20
07/11/2025	18:04:31.825	1		427.50
			1	427.50
			1	427.50
07/11/2025	18:04:25.059	3		427.45
			3	427.45
			3	427.45
07/11/2025	18:03:34.570	6		427.25
			6	427.25
			6	427.25
07/11/2025	18:02:56.740	25		427.40
			25	427.40
			25	427.40
07/11/2025	18:02:07.985	30		427.30
			30	427.30
			3	427.30
			27	427.30
07/11/2025	18:01:40.926	5		427.35
			5	427.35
			5	427.35
07/11/2025	18:01:40.692	4		427.60
			4	427.60
			4	427.60
07/11/2025	18:00:15.413	5		427.35
			5	427.35
			5	427.35
07/11/2025	17:59:24.071	2		427.35
			2	427.35
			2	427.35
07/11/2025	17:58:54.243	25		427.50
			25	427.50
			25	427.50
07/11/2025	17:58:29.027	3		427.40
			3	427.40
			3	427.40
07/11/2025	17:58:12.946	11		427.05
			11	427.05
			11	427.05
07/11/2025	17:57:22.028	2		426.95
			2	426.95
			2	426.95
07/11/2025	17:57:13.520	8		427.20
			8	427.20
			8	427.20
07/11/2025	17:55:20.608	12		427.45
			12	427.45
			12	427.45
07/11/2025	17:53:45.949	5		427.60
			5	427.60
			5	427.60
07/11/2025	17:53:37.914	20		427.70
			20	427.70
			20	427.70
07/11/2025	17:52:56.813	16		427.30
			16	427.30
			16	427.30
07/11/2025	17:52:39.893	40		427.30
			40	427.30
			40	427.30
07/11/2025	17:52:22.126	2		427.65
			2	427.65
			2	427.65
07/11/2025	17:52:20.174	30		427.30
			30	427.30
			30	427.30
07/11/2025	17:51:52.990	40		427.45
			40	427.45
			40	427.45
07/11/2025	17:51:32.682	10		427.70
			10	427.70
			10	427.70
07/11/2025	17:51:08.999	3		427.35
			3	427.35
			3	427.35
07/11/2025	17:50:40.485	7		427.30
			7	427.30
			7	427.30
07/11/2025	17:48:36.968	8		427.25
			8	427.25
			8	427.25
07/11/2025	17:48:13.600	53		427.25
			53	427.25
			53	427.25
07/11/2025	17:48:12.178	20		427.25
			20	427.25
			20	427.25
07/11/2025	17:46:56.141	1		427.40
			1	427.40
			1	427.40
07/11/2025	17:46:27.738	10		427.40
			10	427.40
			10	427.40
07/11/2025	17:46:14.676	9		427.20
			9	427.20
			9	427.20
07/11/2025	17:45:59.300	12		427.75
			12	427.75
			12	427.75
07/11/2025	17:45:43.775	180		427.65
			180	427.65
			180	427.65
07/11/2025	17:45:42.426	20		427.70
			20	427.70
			20	427.70
07/11/2025	17:45:33.665	7		427.80
			7	427.80
			7	427.80
07/11/2025	17:45:22.253	10		427.50
			10	427.50
			10	427.50
07/11/2025	17:43:29.042	3		427.65
			3	427.65
			3	427.65
07/11/2025	17:42:46.846	2		427.35
			2	427.35
			2	427.35
07/11/2025	17:42:20.775	23		427.35
			23	427.35
			23	427.35
07/11/2025	17:41:28.727	4		427.25
			4	427.25
			4	427.25
07/11/2025	17:41:24.014	9		427.25
			9	427.25
			9	427.25
07/11/2025	17:41:12.185	1		427.30
			1	427.30
			1	427.30
07/11/2025	17:41:08.063	2		427.30
			2	427.30
			2	427.30
07/11/2025	17:40:54.284	3		427.50
			3	427.50
			3	427.50
07/11/2025	17:40:10.805	9		427.15
			9	427.15
			9	427.15
07/11/2025	17:39:17.132	4		427.40
			4	427.40
			4	427.40
07/11/2025	17:39:06.424	180		427.10
			180	427.10
			180	427.10
07/11/2025	17:38:29.449	3		427.15
			3	427.15
			3	427.15
07/11/2025	17:38:19.161	10		427.10
			10	427.10
			10	427.10
07/11/2025	17:38:00.772	10		427.25
			10	427.25
			10	427.25
07/11/2025	17:37:22.270	10		427.05
			10	427.05
			10	427.05
07/11/2025	17:34:59.628	10		427.40
			10	427.40
			10	427.40
07/11/2025	17:34:05.184	24		426.80
			24	426.80
			24	426.80
07/11/2025	17:33:10.932	3		426.80
			3	426.80
			3	426.80
07/11/2025	17:32:58.154	479		426.80
			479	426.80
			479	426.80
07/11/2025	17:32:42.413	23		426.80
			23	426.80
			23	426.80
07/11/2025	17:32:22.661	100		427.15
			100	427.15
			100	427.15
07/11/2025	17:32:17.924	4		427.50
			4	427.50
			4	427.50
07/11/2025	17:31:55.899	100		427.20
			100	427.20
			100	427.20
07/11/2025	17:31:53.358	12		427.55
			12	427.55
			12	427.55
07/11/2025	17:31:16.385	2		427.40
			2	427.40
			2	427.40

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

Nvidia Corp.

Bid: 161.98 / Ask: 162.06
Volume: 553 283
-0.52%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 21:13:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice