Tradegate Exchange

Microsoft Corp.

229

180

400.20

Date	Time	Volume	Order Volume	Price
14/05/2025	09:33:06.297	3		400.20
			3	400.20
			3	400.20
14/05/2025	09:32:55.921	17		400.25
			17	400.25
			17	400.25
14/05/2025	09:32:42.981	20		400.25
			20	400.25
			20	400.25
14/05/2025	09:32:31.405	201		400.40
			200	400.40
			9	400.40
			34	400.40
			158	400.40
			1	400.40
14/05/2025	09:32:00.628	200		400.45
			200	400.45
			200	400.45
14/05/2025	09:31:41.723	10		400.95
			10	400.95
			10	400.95
14/05/2025	09:31:22.439	2		400.45
			2	400.45
			2	400.45
14/05/2025	09:31:18.273	65		401.00
			20	401.00
			40	401.00
			55	401.00
			5	401.00
			10	401.00
14/05/2025	09:29:55.410	100		400.45
			100	400.45
			100	400.45
14/05/2025	09:29:43.255	100		400.45
			100	400.45
			100	400.45
14/05/2025	09:28:42.903	85		400.45
			85	400.45
			85	400.45
14/05/2025	09:28:32.606	4		400.85
			4	400.85
			4	400.85
14/05/2025	09:27:32.878	50		400.85
			50	400.85
			50	400.85
14/05/2025	09:27:27.717	14		400.45
			14	400.45
			14	400.45
14/05/2025	09:27:10.454	1		401.10
			1	401.10
			1	401.10
14/05/2025	09:26:39.825	7		400.65
			7	400.65
			7	400.65
14/05/2025	09:25:34.441	5		401.30
			5	401.30
			5	401.30
14/05/2025	09:25:13.344	11		401.25
			11	401.25
			11	401.25
14/05/2025	09:24:49.729	5		400.85
			5	400.85
			5	400.85
14/05/2025	09:23:25.542	40		401.40
			40	401.40
			40	401.40
14/05/2025	09:23:16.793	100		400.75
			100	400.75
			100	400.75
14/05/2025	09:22:17.298	1		401.85
			1	401.85
			1	401.85
14/05/2025	09:21:52.006	50		401.25
			1	401.25
			49	401.25
			50	401.25
14/05/2025	09:19:46.893	1		401.90
			1	401.90
			1	401.90
14/05/2025	09:19:43.180	19		401.40
			19	401.40
			19	401.40
14/05/2025	09:18:36.534	4		401.35
			4	401.35
			4	401.35
14/05/2025	09:18:15.666	20		401.90
			20	401.90
			20	401.90
14/05/2025	09:17:34.097	2		401.90
			2	401.90
			2	401.90
14/05/2025	09:17:28.582	14		401.90
			14	401.90
			14	401.90
14/05/2025	09:15:57.361	300		401.90
			87	401.90
			13	401.90
			200	401.90
			300	401.90
14/05/2025	09:15:17.352	5		401.45
			5	401.45
			5	401.45
14/05/2025	09:14:38.186	20		401.45
			20	401.45
			20	401.45
14/05/2025	09:14:05.224	3		401.65
			3	401.65
			3	401.65
14/05/2025	09:13:21.748	2		401.65
			2	401.65
			2	401.65
14/05/2025	09:13:19.746	110		401.50
			110	401.50
			110	401.50
14/05/2025	09:12:57.522	3		401.45
			3	401.45
			3	401.45
14/05/2025	09:12:23.457	15		401.65
			15	401.65
			15	401.65
14/05/2025	09:11:54.425	29		401.25
			29	401.25
			29	401.25
14/05/2025	09:11:52.084	8		401.65
			8	401.65
			8	401.65
14/05/2025	09:11:34.572	300		401.35
			300	401.35
			300	401.35
14/05/2025	09:11:23.821	150		401.65
			150	401.65
			150	401.65
14/05/2025	09:11:17.569	300		401.65
			50	401.65
			250	401.65
			300	401.65
14/05/2025	09:10:09.489	2		401.45
			2	401.45
			2	401.45
14/05/2025	09:08:30.925	5		401.65
			5	401.65
			5	401.65
14/05/2025	09:07:25.264	25		401.45
			25	401.45
			25	401.45
14/05/2025	09:07:18.480	15		401.65
			15	401.65
			15	401.65
14/05/2025	09:06:00.423	150		401.45
			150	401.45
			130	401.45
			20	401.45
14/05/2025	09:05:38.572	23		401.45
			23	401.45
			15	401.45
			8	401.45
14/05/2025	09:05:33.667	3		401.45
			3	401.45
			3	401.45
14/05/2025	09:05:23.263	25		401.00
			25	401.00
			25	401.00
14/05/2025	09:05:11.794	5		401.00
			5	401.00
			5	401.00
14/05/2025	08:58:08.476	3		401.30
			3	401.30
			3	401.30
14/05/2025	08:58:05.726	6		401.30
			6	401.30
			6	401.30
14/05/2025	08:57:47.763	64		401.30
			64	401.30
			64	401.30
14/05/2025	08:57:22.570	94		401.30
			94	401.30
			94	401.30
14/05/2025	08:54:47.622	5		401.30
			5	401.30
			5	401.30
14/05/2025	08:54:17.741	5		401.30
			5	401.30
			5	401.30
14/05/2025	08:53:07.077	25		400.60
			25	400.60
			25	400.60
14/05/2025	08:52:59.457	25		401.30
			25	401.30
			25	401.30
14/05/2025	08:52:49.010	63		401.30
			63	401.30
			63	401.30
14/05/2025	08:52:33.644	3		400.60
			3	400.60
			3	400.60
14/05/2025	08:52:32.173	12		401.30
			12	401.30
			12	401.30
14/05/2025	08:52:23.986	20		400.60
			20	400.60
			20	400.60
14/05/2025	08:51:37.458	3		400.60
			3	400.60
			3	400.60
14/05/2025	08:51:23.556	200		400.60
			200	400.60
			200	400.60
14/05/2025	08:51:06.734	15		400.60
			15	400.60
			15	400.60
14/05/2025	08:50:44.141	130		400.60
			130	400.60
			52	400.60
			68	400.60
			10	400.60
14/05/2025	08:50:25.687	170		401.20
			20	401.20
			150	401.20
			170	401.20
14/05/2025	08:48:55.779	3		401.20
			3	401.20
			3	401.20
14/05/2025	08:47:51.479	1		401.55
			1	401.55
			1	401.55
14/05/2025	08:45:54.762	22		401.20
			22	401.20
			22	401.20
14/05/2025	08:45:26.197	10		401.55
			10	401.55
			10	401.55
14/05/2025	08:45:23.651	1		401.55
			1	401.55
			1	401.55
14/05/2025	08:45:20.778	25		401.55
			25	401.55
			25	401.55
14/05/2025	08:44:42.565	37		401.55
			37	401.55
			37	401.55
14/05/2025	08:44:02.862	2		401.20
			2	401.20
			2	401.20
14/05/2025	08:43:49.546	10		401.55
			10	401.55
			10	401.55
14/05/2025	08:43:48.973	15		401.55
			15	401.55
			15	401.55
14/05/2025	08:43:08.745	6		401.55
			6	401.55
			6	401.55
14/05/2025	08:41:51.842	3		401.20
			3	401.20
			3	401.20
14/05/2025	08:40:52.830	17		401.65
			17	401.65
			17	401.65
14/05/2025	08:40:50.563	3		401.20
			3	401.20
			3	401.20
14/05/2025	08:40:20.045	25		402.00
			25	402.00
			25	402.00
14/05/2025	08:39:42.904	15		401.45
			15	401.45
			15	401.45
14/05/2025	08:39:39.676	15		401.55
			15	401.55
			15	401.55
14/05/2025	08:39:31.210	15		401.75
			15	401.75
			15	401.75
14/05/2025	08:39:22.874	150		401.80
			150	401.80
			150	401.80
14/05/2025	08:39:22.487	150		401.80
			150	401.80
			150	401.80
14/05/2025	08:39:21.790	2		402.10
			2	402.10
			2	402.10
14/05/2025	08:39:15.048	40		401.80
			40	401.80
			40	401.80
14/05/2025	08:39:10.421	25		402.10
			25	402.10
			25	402.10
14/05/2025	08:38:43.138	7		401.80
			7	401.80
			7	401.80
14/05/2025	08:36:13.801	4		402.10
			4	402.10
			4	402.10
14/05/2025	08:35:42.454	7		401.80
			7	401.80
			7	401.80
14/05/2025	08:34:55.527	10		402.10
			10	402.10
			10	402.10
14/05/2025	08:33:43.641	3		401.80
			3	401.80
			3	401.80
14/05/2025	08:33:12.645	10		402.10
			10	402.10
			10	402.10
14/05/2025	08:32:58.912	64		402.00
			60	402.00
			64	402.00
			4	402.00
14/05/2025	08:32:45.274	1		401.60
			1	401.60
			1	401.60
14/05/2025	08:31:56.716	18		401.70
			18	401.70
			18	401.70
14/05/2025	08:31:45.050	8		401.95
			8	401.95
			8	401.95
14/05/2025	08:31:25.538	1		401.60
			1	401.60
			1	401.60
14/05/2025	08:31:22.041	35		401.95
			35	401.95
			35	401.95
14/05/2025	08:30:36.029	2		401.60
			2	401.60
			2	401.60
14/05/2025	08:30:31.071	5		401.95
			5	401.95
			5	401.95
14/05/2025	08:29:26.723	3		401.95
			3	401.95
			3	401.95
14/05/2025	08:27:11.683	5		401.95
			5	401.95
			5	401.95
14/05/2025	08:26:30.461	3		401.90
			3	401.90
			3	401.90
14/05/2025	08:24:04.820	13		401.60
			13	401.60
			13	401.60
14/05/2025	08:23:18.849	50		401.95
			50	401.95
			50	401.95
14/05/2025	08:22:36.557	59		401.60
			59	401.60
			59	401.60
14/05/2025	08:22:01.420	150		401.60
			150	401.60
			150	401.60
14/05/2025	08:22:01.030	55		401.60
			55	401.60
			50	401.60
			5	401.60
14/05/2025	08:22:00.346	1		401.60
			1	401.60
			1	401.60
14/05/2025	08:21:46.621	5		401.95
			5	401.95
			5	401.95
14/05/2025	08:21:07.369	2		401.60
			2	401.60
			2	401.60
14/05/2025	08:19:52.929	3		401.50
			3	401.50
			3	401.50
14/05/2025	08:19:00.682	75		401.95
			75	401.95
			75	401.95
14/05/2025	08:18:55.749	2		401.95
			2	401.95
			2	401.95
14/05/2025	08:16:48.404	11		401.70
			11	401.70
			6	401.70
			5	401.70
14/05/2025	08:14:53.681	25		402.10
			10	402.10
			25	402.10
			15	402.10
14/05/2025	08:12:04.428	3		401.20
			3	401.20
			3	401.20
14/05/2025	08:11:26.666	13		401.95
			13	401.95
			13	401.95
14/05/2025	08:09:48.623	3		401.95
			3	401.95
			3	401.95
14/05/2025	08:09:28.858	1		401.95
			1	401.95
			1	401.95
14/05/2025	08:08:51.060	3		401.95
			3	401.95
			3	401.95
14/05/2025	08:08:45.290	3		401.20
			3	401.20
			3	401.20
14/05/2025	08:08:36.831	25		401.95
			25	401.95
			25	401.95
14/05/2025	08:07:28.299	2		401.95
			2	401.95
			2	401.95
14/05/2025	08:07:07.275	6		402.10
			6	402.10
			6	402.10
14/05/2025	08:06:47.040	2		402.10
			2	402.10
			2	402.10
14/05/2025	08:06:35.841	15		401.40
			15	401.40
			15	401.40
14/05/2025	08:06:28.785	30		401.60
			30	401.60
			30	401.60
14/05/2025	08:06:26.558	50		401.75
			50	401.75
			50	401.75
14/05/2025	08:06:22.469	125		401.80
			125	401.80
			125	401.80
14/05/2025	08:06:17.991	125		401.85
			125	401.85
			125	401.85
14/05/2025	08:06:15.000	35		402.10
			35	402.10
			35	402.10
14/05/2025	08:06:12.647	20		402.00
			20	402.00
			20	402.00
14/05/2025	08:06:10.113	53		401.95
			53	401.95
			20	401.95
			33	401.95
14/05/2025	08:06:07.293	15		402.00
			15	402.00
			15	402.00
14/05/2025	08:05:40.844	1		401.85
			1	401.85
			1	401.85
14/05/2025	08:05:25.179	1		401.85
			1	401.85
			1	401.85
14/05/2025	08:04:49.951	10		401.80
			10	401.80
			10	401.80
14/05/2025	08:04:46.105	4		402.25
			4	402.25
			4	402.25
14/05/2025	08:02:41.592	1		401.65
			1	401.65
			1	401.65
14/05/2025	08:02:09.581	50		401.95
			50	401.95
			50	401.95
14/05/2025	08:00:32.754	56		401.65
			56	401.65
			56	401.65
14/05/2025	08:00:12.554	15		401.65
			15	401.65
			15	401.65
14/05/2025	08:00:11.748	97		401.65
			97	401.65
			97	401.65
14/05/2025	08:00:09.902	6		401.45
			6	401.45
			6	401.45
14/05/2025	08:00:08.486	16		401.95
			16	401.95
			16	401.95
14/05/2025	08:00:04.012	1		401.45
			1	401.45
			1	401.45
14/05/2025	07:59:13.455	30		401.95
			30	401.95
			30	401.95
14/05/2025	07:58:13.714	45		402.00
			45	402.00
			45	402.00
14/05/2025	07:58:06.940	125		401.95
			125	401.95
			95	401.95
			30	401.95
14/05/2025	07:57:58.070	1		401.45
			1	401.45
			1	401.45
14/05/2025	07:56:41.289	6		401.45
			6	401.45
			6	401.45
14/05/2025	07:55:45.856	20		401.95
			20	401.95
			20	401.95
14/05/2025	07:53:04.866	1		401.45
			1	401.45
			1	401.45
14/05/2025	07:52:43.068	15		401.45
			15	401.45
			15	401.45
14/05/2025	07:50:50.382	5		401.45
			5	401.45
			5	401.45
14/05/2025	07:49:54.015	20		401.45
			20	401.45
			20	401.45
14/05/2025	07:49:22.917	3		401.95
			3	401.95
			3	401.95
14/05/2025	07:47:47.897	4		401.30
			4	401.30
			4	401.30
14/05/2025	07:47:18.713	10		401.30
			10	401.30
			10	401.30
14/05/2025	07:46:45.694	3		401.30
			3	401.30
			3	401.30
14/05/2025	07:43:25.861	3		401.30
			3	401.30
			3	401.30
14/05/2025	07:42:16.066	125		401.50
			125	401.50
			125	401.50
14/05/2025	07:42:01.477	10		401.40
			10	401.40
			10	401.40
14/05/2025	07:41:43.009	10		401.40
			10	401.40
			10	401.40
14/05/2025	07:41:23.571	60		401.40
			60	401.40
			60	401.40
14/05/2025	07:41:11.729	15		401.95
			15	401.95
			15	401.95
14/05/2025	07:40:21.350	2		401.95
			2	401.95
			2	401.95
14/05/2025	07:39:17.037	6		401.40
			6	401.40
			6	401.40
14/05/2025	07:37:26.935	13		401.20
			13	401.20
			13	401.20
14/05/2025	07:35:56.741	15		401.50
			15	401.50
			15	401.50
14/05/2025	07:35:52.669	8		401.20
			8	401.20
			8	401.20
14/05/2025	07:31:51.095	1		401.40
			1	401.40
			1	401.40
14/05/2025	07:31:48.279	3		401.40
			2	401.40
			1	401.40
			3	401.40
14/05/2025	07:31:43.325	135		401.20
			10	401.20
			15	401.20
			5	401.20
			4	401.20
			11	401.20
			6	401.20
			10	401.20
			22	401.20
			2	401.20
			12	401.20
			6	401.20
			6	401.20
			3	401.20
			1	401.20
			4	401.20
			1	401.20
			1	401.20
			10	401.20
			4	401.20
			1	401.20
			50	401.20
			15	401.20
			1	401.20
			9	401.20
			27	401.20
			1	401.20
			30	401.20
			1	401.20
			1	401.20
			1	401.20

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

Nvidia Corp.

Bid: 118.28 / Ask: 118.34
Volume: 267 843
+1.88%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:33:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice