Tradegate Exchange

Microsoft Corp.

1602

1410

389.80

Date	Time	Volume	Order Volume	Price
08/05/2025	21:59:09.493	9		389.80
			9	389.80
			9	389.80
08/05/2025	21:59:09.423	127		389.80
			50	389.80
			6	389.80
			3	389.80
			61	389.80
			127	389.80
			7	389.80
08/05/2025	21:59:09.298	10		390.00
			10	390.00
			10	390.00
08/05/2025	21:57:51.161	5		390.30
			5	390.30
			5	390.30
08/05/2025	21:55:51.685	21		390.05
			21	390.05
			21	390.05
08/05/2025	21:55:47.551	106		390.30
			100	390.30
			106	390.30
			6	390.30
08/05/2025	21:55:35.200	20		390.35
			20	390.35
			20	390.35
08/05/2025	21:55:03.588	84		390.50
			84	390.50
			84	390.50
08/05/2025	21:55:03.441	50		390.50
			4	390.50
			46	390.50
			50	390.50
08/05/2025	21:54:20.538	5		391.05
			5	391.05
			5	391.05
08/05/2025	21:54:04.775	3		390.85
			3	390.85
			3	390.85
08/05/2025	21:52:03.794	4		391.55
			4	391.55
			4	391.55
08/05/2025	21:50:38.904	180		391.40
			180	391.40
			180	391.40
08/05/2025	21:50:12.607	2		391.90
			2	391.90
			2	391.90
08/05/2025	21:50:07.260	150		391.85
			150	391.85
			150	391.85
08/05/2025	21:50:06.936	6		391.90
			6	391.90
			6	391.90
08/05/2025	21:49:53.861	33		392.10
			33	392.10
			33	392.10
08/05/2025	21:49:09.792	5		392.15
			5	392.15
			5	392.15
08/05/2025	21:48:28.434	3		392.40
			3	392.40
			3	392.40
08/05/2025	21:47:57.745	50		392.45
			50	392.45
			50	392.45
08/05/2025	21:45:38.645	40		391.85
			40	391.85
			40	391.85
08/05/2025	21:45:38.560	10		392.00
			10	392.00
			10	392.00
08/05/2025	21:45:27.011	1		392.35
			1	392.35
			1	392.35
08/05/2025	21:43:31.010	8		392.25
			8	392.25
			8	392.25
08/05/2025	21:40:29.640	4		392.45
			4	392.45
			4	392.45
08/05/2025	21:39:10.340	37		392.60
			37	392.60
			37	392.60
08/05/2025	21:39:09.229	25		392.40
			10	392.40
			25	392.40
			15	392.40
08/05/2025	21:38:44.440	6		392.55
			6	392.55
			6	392.55
08/05/2025	21:37:51.765	3		392.65
			3	392.65
			3	392.65
08/05/2025	21:36:27.344	2		392.40
			2	392.40
			2	392.40
08/05/2025	21:36:00.729	180		392.75
			180	392.75
			180	392.75
08/05/2025	21:35:23.788	7		393.35
			7	393.35
			7	393.35
08/05/2025	21:34:07.540	25		393.35
			25	393.35
			25	393.35
08/05/2025	21:33:55.203	30		393.25
			30	393.25
			30	393.25
08/05/2025	21:31:43.986	1		393.50
			1	393.50
			1	393.50
08/05/2025	21:31:38.912	10		393.65
			10	393.65
			10	393.65
08/05/2025	21:31:03.492	3		394.05
			3	394.05
			3	394.05
08/05/2025	21:29:16.590	5		394.25
			5	394.25
			5	394.25
08/05/2025	21:29:12.923	6		394.40
			6	394.40
			6	394.40
08/05/2025	21:28:31.595	3		394.25
			3	394.25
			3	394.25
08/05/2025	21:28:15.786	100		394.35
			100	394.35
			100	394.35
08/05/2025	21:27:47.679	3		394.15
			3	394.15
			3	394.15
08/05/2025	21:27:04.047	3		394.15
			3	394.15
			3	394.15
08/05/2025	21:26:46.952	10		394.55
			10	394.55
			10	394.55
08/05/2025	21:26:46.055	10		394.35
			10	394.35
			10	394.35
08/05/2025	21:25:01.689	41		394.35
			41	394.35
			41	394.35
08/05/2025	21:24:15.486	30		394.50
			30	394.50
			30	394.50
08/05/2025	21:24:02.635	5		394.45
			5	394.45
			5	394.45
08/05/2025	21:24:01.983	3		394.45
			3	394.45
			3	394.45
08/05/2025	21:23:56.655	2		394.45
			2	394.45
			2	394.45
08/05/2025	21:23:25.344	29		394.25
			29	394.25
			29	394.25
08/05/2025	21:21:40.704	3		394.25
			3	394.25
			3	394.25
08/05/2025	21:20:29.284	10		394.35
			10	394.35
			10	394.35
08/05/2025	21:19:47.096	5		393.80
			5	393.80
			5	393.80
08/05/2025	21:18:46.207	15		393.70
			15	393.70
			15	393.70
08/05/2025	21:15:06.700	50		393.70
			50	393.70
			50	393.70
08/05/2025	21:15:06.186	1		393.50
			1	393.50
			1	393.50
08/05/2025	21:13:12.420	3		393.50
			3	393.50
			3	393.50
08/05/2025	21:12:57.764	1		393.70
			1	393.70
			1	393.70
08/05/2025	21:11:40.319	10		393.25
			10	393.25
			10	393.25
08/05/2025	21:10:33.902	13		393.10
			13	393.10
			13	393.10
08/05/2025	21:09:15.714	67		393.40
			67	393.40
			67	393.40
08/05/2025	21:08:11.940	15		393.35
			15	393.35
			15	393.35
08/05/2025	21:06:53.761	1		393.45
			1	393.45
			1	393.45
08/05/2025	21:06:06.279	15		393.70
			15	393.70
			15	393.70
08/05/2025	21:05:55.005	15		393.80
			15	393.80
			15	393.80
08/05/2025	21:05:29.816	30		393.85
			30	393.85
			30	393.85
08/05/2025	21:05:20.368	2		394.05
			2	394.05
			2	394.05
08/05/2025	21:04:52.175	8		393.90
			8	393.90
			8	393.90
08/05/2025	21:03:43.627	100		393.75
			100	393.75
			100	393.75
08/05/2025	21:03:37.933	500		393.75
			500	393.75
			500	393.75
08/05/2025	21:03:37.620	8		393.75
			8	393.75
			8	393.75
08/05/2025	21:02:59.157	5		393.75
			5	393.75
			5	393.75
08/05/2025	21:02:37.848	2		393.30
			2	393.30
			2	393.30
08/05/2025	21:02:08.910	10		393.35
			10	393.35
			10	393.35
08/05/2025	21:01:26.254	5		393.55
			5	393.55
			5	393.55
08/05/2025	21:01:12.256	5		393.35
			5	393.35
			5	393.35
08/05/2025	21:01:00.217	10		393.50
			10	393.50
			10	393.50
08/05/2025	21:00:18.349	10		393.95
			10	393.95
			10	393.95
08/05/2025	20:59:35.742	30		393.90
			30	393.90
			30	393.90
08/05/2025	20:59:20.708	1		394.10
			1	394.10
			1	394.10
08/05/2025	20:59:19.903	7		394.10
			7	394.10
			7	394.10
08/05/2025	20:58:52.097	10		393.95
			10	393.95
			10	393.95
08/05/2025	20:58:28.782	1		394.20
			1	394.20
			1	394.20
08/05/2025	20:58:10.192	2		394.10
			2	394.10
			2	394.10
08/05/2025	20:57:19.520	4		394.20
			4	394.20
			4	394.20
08/05/2025	20:56:47.181	4		394.20
			4	394.20
			4	394.20
08/05/2025	20:55:57.369	13		394.25
			13	394.25
			13	394.25
08/05/2025	20:55:08.492	45		394.15
			45	394.15
			45	394.15
08/05/2025	20:54:42.555	1		394.35
			1	394.35
			1	394.35
08/05/2025	20:54:38.283	2		394.25
			2	394.25
			2	394.25
08/05/2025	20:54:27.610	10		394.30
			10	394.30
			10	394.30
08/05/2025	20:53:21.401	1		394.35
			1	394.35
			1	394.35
08/05/2025	20:52:44.990	2		394.25
			2	394.25
			2	394.25
08/05/2025	20:52:36.756	30		394.35
			30	394.35
			30	394.35
08/05/2025	20:51:55.276	8		394.35
			8	394.35
			8	394.35
08/05/2025	20:51:43.896	161		394.25
			161	394.25
			161	394.25
08/05/2025	20:51:40.181	13		394.25
			13	394.25
			13	394.25
08/05/2025	20:51:33.573	2		394.40
			2	394.40
			2	394.40
08/05/2025	20:51:26.502	100		394.25
			100	394.25
			100	394.25
08/05/2025	20:50:43.237	3		394.35
			3	394.35
			3	394.35
08/05/2025	20:50:03.839	7		394.50
			7	394.50
			7	394.50
08/05/2025	20:49:31.189	2		394.70
			2	394.70
			2	394.70
08/05/2025	20:49:05.343	5		394.70
			5	394.70
			5	394.70
08/05/2025	20:48:01.254	20		394.85
			20	394.85
			20	394.85
08/05/2025	20:47:54.808	2		394.80
			2	394.80
			2	394.80
08/05/2025	20:47:19.190	12		394.90
			12	394.90
			12	394.90
08/05/2025	20:44:46.426	6		395.05
			6	395.05
			6	395.05
08/05/2025	20:44:21.606	453		395.00
			9	395.00
			5	395.00
			10	395.00
			400	395.00
			453	395.00
			29	395.00
08/05/2025	20:43:37.815	9		394.75
			9	394.75
			9	394.75
08/05/2025	20:43:22.238	3		394.90
			3	394.90
			3	394.90
08/05/2025	20:43:13.059	2		394.80
			2	394.80
			2	394.80
08/05/2025	20:42:35.535	3		395.05
			3	395.05
			3	395.05
08/05/2025	20:42:23.948	125		394.95
			125	394.95
			125	394.95
08/05/2025	20:40:53.105	10		394.90
			10	394.90
			10	394.90
08/05/2025	20:39:26.517	25		394.95
			25	394.95
			25	394.95
08/05/2025	20:37:08.293	1		394.85
			1	394.85
			1	394.85
08/05/2025	20:35:34.139	1		394.65
			1	394.65
			1	394.65
08/05/2025	20:34:55.276	16		394.45
			16	394.45
			16	394.45
08/05/2025	20:34:51.850	1		394.60
			1	394.60
			1	394.60
08/05/2025	20:34:12.281	8		394.50
			4	394.50
			8	394.50
			4	394.50
08/05/2025	20:34:06.177	3		394.45
			3	394.45
			3	394.45
08/05/2025	20:33:52.099	1		394.60
			1	394.60
			1	394.60
08/05/2025	20:33:27.234	30		394.45
			30	394.45
			30	394.45
08/05/2025	20:32:59.538	31		394.25
			31	394.25
			31	394.25
08/05/2025	20:32:45.515	5		394.30
			5	394.30
			5	394.30
08/05/2025	20:30:00.474	1		394.10
			1	394.10
			1	394.10
08/05/2025	20:29:41.522	160		394.20
			160	394.20
			160	394.20
08/05/2025	20:29:23.546	25		394.05
			25	394.05
			25	394.05
08/05/2025	20:27:50.649	44		394.30
			44	394.30
			44	394.30
08/05/2025	20:27:21.397	47		394.10
			47	394.10
			47	394.10
08/05/2025	20:26:55.413	3		394.30
			3	394.30
			3	394.30
08/05/2025	20:26:47.336	5		394.30
			5	394.30
			5	394.30
08/05/2025	20:26:44.416	12		394.30
			12	394.30
			12	394.30
08/05/2025	20:26:11.161	20		394.35
			20	394.35
			20	394.35
08/05/2025	20:25:39.430	10		394.35
			10	394.35
			10	394.35
08/05/2025	20:22:53.557	8		394.25
			8	394.25
			8	394.25
08/05/2025	20:22:44.665	4		394.25
			4	394.25
			4	394.25
08/05/2025	20:20:54.216	100		394.20
			100	394.20
			100	394.20
08/05/2025	20:20:42.717	3		394.35
			3	394.35
			3	394.35
08/05/2025	20:20:36.128	40		394.20
			40	394.20
			40	394.20
08/05/2025	20:19:10.116	10		394.15
			10	394.15
			10	394.15
08/05/2025	20:16:50.502	8		394.05
			8	394.05
			8	394.05
08/05/2025	20:16:23.663	70		394.20
			70	394.20
			70	394.20
08/05/2025	20:16:15.137	1		394.30
			1	394.30
			1	394.30
08/05/2025	20:16:07.898	1		394.35
			1	394.35
			1	394.35
08/05/2025	20:15:58.234	1		394.05
			1	394.05
			1	394.05
08/05/2025	20:15:36.507	1		394.20
			1	394.20
			1	394.20
08/05/2025	20:14:47.713	19		394.25
			19	394.25
			19	394.25
08/05/2025	20:10:37.534	4		394.15
			4	394.15
			4	394.15
08/05/2025	20:10:17.070	3		394.15
			3	394.15
			3	394.15
08/05/2025	20:10:12.640	1		394.35
			1	394.35
			1	394.35
08/05/2025	20:09:50.116	10		394.35
			10	394.35
			10	394.35
08/05/2025	20:09:45.789	10		394.25
			10	394.25
			10	394.25
08/05/2025	20:09:42.007	30		394.05
			30	394.05
			30	394.05
08/05/2025	20:09:14.561	3		394.20
			3	394.20
			3	394.20
08/05/2025	20:07:49.103	1		394.05
			1	394.05
			1	394.05
08/05/2025	20:07:44.489	10		393.90
			10	393.90
			10	393.90
08/05/2025	20:07:23.410	57		393.95
			57	393.95
			57	393.95
08/05/2025	20:07:19.584	50		394.05
			50	394.05
			50	394.05
08/05/2025	20:07:14.331	1		394.00
			1	394.00
			1	394.00
08/05/2025	20:03:09.161	10		393.90
			10	393.90
			10	393.90
08/05/2025	20:01:48.917	30		393.75
			30	393.75
			30	393.75
08/05/2025	20:01:25.746	50		393.85
			50	393.85
			50	393.85
08/05/2025	20:01:06.930	1		393.95
			1	393.95
			1	393.95
08/05/2025	20:00:56.693	12		393.70
			12	393.70
			12	393.70
08/05/2025	20:00:44.013	13		393.75
			13	393.75
			13	393.75
08/05/2025	20:00:19.383	8		393.85
			8	393.85
			8	393.85
08/05/2025	20:00:15.084	4		393.75
			4	393.75
			4	393.75
08/05/2025	19:59:56.983	1		393.65
			1	393.65
			1	393.65
08/05/2025	19:59:34.545	10		393.60
			10	393.60
			10	393.60
08/05/2025	19:59:28.116	22		393.75
			22	393.75
			22	393.75
08/05/2025	19:58:11.543	4		393.80
			4	393.80
			4	393.80
08/05/2025	19:57:02.356	3		393.75
			3	393.75
			3	393.75
08/05/2025	19:57:00.951	6		393.85
			6	393.85
			6	393.85
08/05/2025	19:56:40.348	5		393.95
			5	393.95
			5	393.95
08/05/2025	19:56:29.658	1		393.85
			1	393.85
			1	393.85
08/05/2025	19:56:16.433	2		394.00
			2	394.00
			2	394.00
08/05/2025	19:55:52.739	1		394.00
			1	394.00
			1	394.00
08/05/2025	19:54:31.604	1		394.35
			1	394.35
			1	394.35
08/05/2025	19:54:28.388	1		394.35
			1	394.35
			1	394.35
08/05/2025	19:53:48.431	1		394.45
			1	394.45
			1	394.45
08/05/2025	19:53:01.541	1		394.40
			1	394.40
			1	394.40
08/05/2025	19:52:22.486	10		394.45
			10	394.45
			10	394.45
08/05/2025	19:52:07.035	4		394.45
			4	394.45
			4	394.45
08/05/2025	19:51:40.127	30		394.30
			30	394.30
			30	394.30
08/05/2025	19:51:36.687	7		394.40
			7	394.40
			7	394.40
08/05/2025	19:51:27.770	5		394.40
			5	394.40
			5	394.40
08/05/2025	19:51:04.729	6		394.25
			6	394.25
			6	394.25
08/05/2025	19:51:01.492	2		394.15
			2	394.15
			2	394.15
08/05/2025	19:51:01.295	11		394.25
			11	394.25
			11	394.25
08/05/2025	19:50:32.306	3		393.95
			3	393.95
			3	393.95
08/05/2025	19:50:27.470	1		394.20
			1	394.20
			1	394.20
08/05/2025	19:49:22.404	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:48:53.521	1		394.20
			1	394.20
			1	394.20
08/05/2025	19:48:20.834	4		394.60
			4	394.60
			4	394.60
08/05/2025	19:48:13.146	13		394.60
			13	394.60
			13	394.60
08/05/2025	19:47:52.722	4		394.70
			4	394.70
			4	394.70
08/05/2025	19:47:43.731	2		394.50
			2	394.50
			2	394.50
08/05/2025	19:47:33.376	7		394.50
			7	394.50
			7	394.50
08/05/2025	19:47:21.824	5		394.40
			5	394.40
			5	394.40
08/05/2025	19:46:00.931	12		394.65
			12	394.65
			12	394.65
08/05/2025	19:45:29.441	1		394.80
			1	394.80
			1	394.80
08/05/2025	19:44:56.707	10		394.70
			10	394.70
			10	394.70
08/05/2025	19:44:23.124	1		394.80
			1	394.80
			1	394.80
08/05/2025	19:43:30.749	8		394.65
			8	394.65
			8	394.65
08/05/2025	19:43:30.676	7		394.65
			7	394.65
			7	394.65
08/05/2025	19:43:11.849	20		394.80
			20	394.80
			20	394.80
08/05/2025	19:42:51.047	5		394.60
			5	394.60
			5	394.60
08/05/2025	19:41:52.077	1		394.65
			1	394.65
			1	394.65
08/05/2025	19:41:38.795	1		394.85
			1	394.85
			1	394.85
08/05/2025	19:41:14.217	25		394.75
			25	394.75
			25	394.75
08/05/2025	19:40:43.894	25		395.00
			25	395.00
			25	395.00
08/05/2025	19:40:17.058	22		395.05
			22	395.05
			22	395.05
08/05/2025	19:40:02.105	12		395.10
			12	395.10
			12	395.10
08/05/2025	19:39:42.941	3		394.90
			3	394.90
			3	394.90
08/05/2025	19:39:32.270	1		395.15
			1	395.15
			1	395.15
08/05/2025	19:39:27.601	32		395.05
			32	395.05
			32	395.05
08/05/2025	19:39:27.490	127		395.05
			127	395.05
			127	395.05
08/05/2025	19:39:19.069	20		395.30
			20	395.30
			20	395.30
08/05/2025	19:39:00.443	15		395.40
			15	395.40
			15	395.40
08/05/2025	19:38:49.443	1		395.50
			1	395.50
			1	395.50
08/05/2025	19:38:42.940	2		395.30
			2	395.30
			2	395.30
08/05/2025	19:38:41.222	4		395.35
			4	395.35
			4	395.35
08/05/2025	19:38:38.786	10		395.35
			10	395.35
			10	395.35
08/05/2025	19:38:29.601	13		395.50
			13	395.50
			13	395.50
08/05/2025	19:38:13.562	12		395.40
			12	395.40
			12	395.40
08/05/2025	19:37:44.624	25		395.60
			25	395.60
			25	395.60
08/05/2025	19:37:43.121	2		395.45
			2	395.45
			2	395.45
08/05/2025	19:37:37.191	200		395.50
			200	395.50
			200	395.50
08/05/2025	19:37:17.341	10		395.30
			10	395.30
			10	395.30
08/05/2025	19:35:56.819	13		395.25
			13	395.25
			13	395.25
08/05/2025	19:34:10.115	70		395.10
			70	395.10
			70	395.10
08/05/2025	19:34:07.286	9		395.30
			9	395.30
			9	395.30
08/05/2025	19:32:19.351	13		395.30
			13	395.30
			13	395.30
08/05/2025	19:31:25.019	9		395.25
			9	395.25
			9	395.25
08/05/2025	19:31:21.720	3		395.40
			3	395.40
			3	395.40
08/05/2025	19:31:20.713	1		395.25
			1	395.25
			1	395.25
08/05/2025	19:30:08.156	1		395.25
			1	395.25
			1	395.25
08/05/2025	19:29:04.877	1		395.40
			1	395.40
			1	395.40
08/05/2025	19:27:51.379	15		395.40
			15	395.40
			15	395.40
08/05/2025	19:27:28.654	10		395.35
			10	395.35
			10	395.35
08/05/2025	19:26:32.467	15		395.05
			15	395.05
			15	395.05
08/05/2025	19:24:41.556	53		395.00
			20	395.00
			8	395.00
			25	395.00
			53	395.00
08/05/2025	19:24:40.039	2		395.15
			2	395.15
			2	395.15
08/05/2025	19:24:40.005	3		395.00
			3	395.00
			3	395.00
08/05/2025	19:24:35.137	500		395.00
			60	395.00
			28	395.00
			4	395.00
			90	395.00
			5	395.00
			25	395.00
			15	395.00
			17	395.00
			10	395.00
			5	395.00
			500	395.00
			15	395.00
			100	395.00
			30	395.00
			11	395.00
			8	395.00
			30	395.00
			28	395.00
			4	395.00
			5	395.00
			10	395.00
08/05/2025	19:24:26.664	3		394.90
			3	394.90
			3	394.90
08/05/2025	19:24:05.654	100		394.95
			100	394.95
			100	394.95
08/05/2025	19:23:46.241	37		394.85
			37	394.85
			10	394.85
			27	394.85
08/05/2025	19:23:44.420	1		394.95
			1	394.95
			1	394.95
08/05/2025	19:23:08.554	3		394.80
			3	394.80
			3	394.80
08/05/2025	19:22:19.776	8		394.60
			8	394.60
			8	394.60
08/05/2025	19:22:06.393	3		394.40
			3	394.40
			3	394.40
08/05/2025	19:21:19.967	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:20:38.398	1		394.55
			1	394.55
			1	394.55
08/05/2025	19:19:33.182	1		394.35
			1	394.35
			1	394.35
08/05/2025	19:19:21.576	25		394.30
			25	394.30
			25	394.30
08/05/2025	19:19:14.963	3		394.45
			3	394.45
			3	394.45
08/05/2025	19:18:03.216	3		394.55
			3	394.55
			3	394.55
08/05/2025	19:17:57.228	44		394.40
			44	394.40
			44	394.40
08/05/2025	19:17:26.951	10		394.65
			10	394.65
			10	394.65
08/05/2025	19:17:06.522	7		394.65
			7	394.65
			7	394.65
08/05/2025	19:16:23.360	4		394.65
			4	394.65
			4	394.65
08/05/2025	19:15:48.903	10		394.45
			10	394.45
			10	394.45
08/05/2025	19:15:32.524	3		394.55
			3	394.55
			3	394.55
08/05/2025	19:13:46.691	12		394.40
			12	394.40
			12	394.40
08/05/2025	19:13:23.819	7		394.40
			7	394.40
			7	394.40
08/05/2025	19:11:44.927	3		394.60
			3	394.60
			3	394.60
08/05/2025	19:11:11.786	3		394.50
			3	394.50
			3	394.50
08/05/2025	19:10:42.819	1		394.50
			1	394.50
			1	394.50
08/05/2025	19:10:27.961	10		394.55
			10	394.55
			10	394.55
08/05/2025	19:09:29.467	37		394.45
			37	394.45
			37	394.45
08/05/2025	19:08:36.688	3		394.65
			3	394.65
			3	394.65
08/05/2025	19:08:02.769	1		394.85
			1	394.85
			1	394.85
08/05/2025	19:07:31.886	10		394.60
			10	394.60
			10	394.60
08/05/2025	19:07:16.031	1		394.50
			1	394.50
			1	394.50
08/05/2025	19:06:26.258	5		394.55
			5	394.55
			5	394.55
08/05/2025	19:06:10.312	42		394.40
			42	394.40
			42	394.40
08/05/2025	19:06:02.098	15		394.35
			15	394.35
			15	394.35
08/05/2025	19:05:31.912	2		394.30
			2	394.30
			2	394.30
08/05/2025	19:04:52.560	2		394.25
			2	394.25
			2	394.25
08/05/2025	19:04:39.893	2		394.45
			2	394.45
			2	394.45
08/05/2025	19:03:54.362	20		394.45
			20	394.45
			20	394.45
08/05/2025	19:03:46.937	2		394.55
			2	394.55
			2	394.55
08/05/2025	19:02:13.124	1		394.25
			1	394.25
			1	394.25
08/05/2025	19:02:12.293	4		394.20
			4	394.20
			4	394.20
08/05/2025	19:02:00.987	2		394.30
			2	394.30
			2	394.30
08/05/2025	19:01:47.946	8		394.50
			8	394.50
			8	394.50
08/05/2025	19:00:40.755	12		394.90
			12	394.90
			12	394.90
08/05/2025	19:00:00.836	1		394.75
			1	394.75
			1	394.75
08/05/2025	18:59:52.490	1		394.70
			1	394.70
			1	394.70
08/05/2025	18:59:41.784	30		394.60
			30	394.60
			30	394.60
08/05/2025	18:58:56.180	100		394.80
			100	394.80
			100	394.80
08/05/2025	18:58:36.235	7		394.70
			7	394.70
			7	394.70
08/05/2025	18:57:58.720	1		394.80
			1	394.80
			1	394.80
08/05/2025	18:57:45.293	25		394.85
			25	394.85
			25	394.85
08/05/2025	18:57:19.069	1		394.75
			1	394.75
			1	394.75
08/05/2025	18:56:16.581	3		394.50
			3	394.50
			3	394.50
08/05/2025	18:55:25.894	1		394.50
			1	394.50
			1	394.50
08/05/2025	18:54:49.667	10		394.65
			10	394.65
			10	394.65
08/05/2025	18:53:33.848	10		394.50
			10	394.50
			10	394.50
08/05/2025	18:53:24.536	3		394.60
			3	394.60
			3	394.60
08/05/2025	18:53:21.838	1		394.65
			1	394.65
			1	394.65
08/05/2025	18:52:48.942	1		394.65
			1	394.65
			1	394.65
08/05/2025	18:52:37.950	37		394.65
			37	394.65
			37	394.65
08/05/2025	18:52:36.755	1		394.50
			1	394.50
			1	394.50
08/05/2025	18:51:16.866	25		394.35
			25	394.35
			25	394.35
08/05/2025	18:50:43.464	10		394.25
			10	394.25
			10	394.25
08/05/2025	18:50:09.070	25		394.40
			25	394.40
			25	394.40
08/05/2025	18:49:57.118	3		394.50
			3	394.50
			3	394.50
08/05/2025	18:48:34.764	20		394.60
			20	394.60
			20	394.60
08/05/2025	18:48:09.056	6		394.40
			6	394.40
			6	394.40
08/05/2025	18:47:22.925	2		394.40
			2	394.40
			2	394.40
08/05/2025	18:45:24.600	12		394.30
			12	394.30
			12	394.30
08/05/2025	18:44:19.927	4		394.55
			4	394.55
			4	394.55
08/05/2025	18:43:01.195	6		394.15
			6	394.15
			6	394.15
08/05/2025	18:41:31.272	5		394.30
			5	394.30
			5	394.30
08/05/2025	18:41:09.952	3		394.35
			3	394.35
			3	394.35
08/05/2025	18:40:51.621	109		394.30
			109	394.30
			109	394.30
08/05/2025	18:40:49.942	1		394.35
			1	394.35
			1	394.35
08/05/2025	18:40:45.815	10		394.35
			10	394.35
			10	394.35

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: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice