Tradegate Exchange

Microsoft Corp.

782

681

416.25

Date	Time	Volume	Order Volume	Price
02/07/2025	21:56:39.110	1		416.25
			1	416.25
			1	416.25
02/07/2025	21:54:50.359	400		416.65
			400	416.65
			400	416.65
02/07/2025	21:54:40.582	400		416.50
			400	416.50
			400	416.50
02/07/2025	21:50:40.320	1		416.10
			1	416.10
			1	416.10
02/07/2025	21:49:10.814	80		415.85
			80	415.85
			80	415.85
02/07/2025	21:48:41.721	7		415.85
			7	415.85
			7	415.85
02/07/2025	21:46:54.897	70		415.90
			70	415.90
			70	415.90
02/07/2025	21:42:54.857	1		415.70
			1	415.70
			1	415.70
02/07/2025	21:41:02.354	3		415.65
			3	415.65
			3	415.65
02/07/2025	21:40:48.924	4		415.60
			4	415.60
			4	415.60
02/07/2025	21:39:23.260	24		415.45
			24	415.45
			24	415.45
02/07/2025	21:39:00.309	9		415.70
			9	415.70
			9	415.70
02/07/2025	21:37:50.210	4		415.60
			4	415.60
			4	415.60
02/07/2025	21:37:40.046	5		415.75
			5	415.75
			5	415.75
02/07/2025	21:37:23.844	10		415.70
			10	415.70
			10	415.70
02/07/2025	21:37:05.274	1		415.75
			1	415.75
			1	415.75
02/07/2025	21:36:57.392	3		415.65
			3	415.65
			3	415.65
02/07/2025	21:35:09.961	18		415.80
			18	415.80
			18	415.80
02/07/2025	21:32:49.502	4		415.75
			4	415.75
			4	415.75
02/07/2025	21:30:17.693	12		415.40
			12	415.40
			12	415.40
02/07/2025	21:26:59.128	4		415.35
			4	415.35
			4	415.35
02/07/2025	21:26:32.491	23		415.50
			23	415.50
			23	415.50
02/07/2025	21:25:57.209	3		415.50
			3	415.50
			3	415.50
02/07/2025	21:25:54.674	2		415.50
			2	415.50
			2	415.50
02/07/2025	21:25:28.099	5		415.50
			5	415.50
			5	415.50
02/07/2025	21:20:41.392	9		415.35
			9	415.35
			9	415.35
02/07/2025	21:15:30.078	20		415.15
			20	415.15
			20	415.15
02/07/2025	21:13:08.971	1		415.20
			1	415.20
			1	415.20
02/07/2025	21:11:55.875	1		415.55
			1	415.55
			1	415.55
02/07/2025	21:09:37.618	1		415.50
			1	415.50
			1	415.50
02/07/2025	21:06:49.868	2		415.65
			2	415.65
			2	415.65
02/07/2025	21:06:40.129	1		415.65
			1	415.65
			1	415.65
02/07/2025	21:05:29.471	2		415.65
			2	415.65
			2	415.65
02/07/2025	21:04:51.332	1		415.60
			1	415.60
			1	415.60
02/07/2025	21:01:03.105	2		415.55
			2	415.55
			2	415.55
02/07/2025	20:58:53.051	10		415.35
			10	415.35
			10	415.35
02/07/2025	20:58:40.829	17		415.35
			17	415.35
			17	415.35
02/07/2025	20:54:01.961	5		415.25
			5	415.25
			5	415.25
02/07/2025	20:49:32.813	220		415.45
			220	415.45
			220	415.45
02/07/2025	20:40:43.468	15		415.45
			15	415.45
			15	415.45
02/07/2025	20:40:41.146	19		415.35
			19	415.35
			19	415.35
02/07/2025	20:39:17.836	2		415.30
			2	415.30
			2	415.30
02/07/2025	20:37:55.906	1		415.65
			1	415.65
			1	415.65
02/07/2025	20:35:14.304	2		415.40
			2	415.40
			2	415.40
02/07/2025	20:34:40.973	1		415.60
			1	415.60
			1	415.60
02/07/2025	20:31:56.371	12		415.30
			12	415.30
			12	415.30
02/07/2025	20:31:04.932	1		415.30
			1	415.30
			1	415.30
02/07/2025	20:28:42.764	3		415.35
			3	415.35
			3	415.35
02/07/2025	20:27:55.348	1		415.50
			1	415.50
			1	415.50
02/07/2025	20:25:38.394	1		415.45
			1	415.45
			1	415.45
02/07/2025	20:25:26.623	1		415.50
			1	415.50
			1	415.50
02/07/2025	20:20:54.730	1		415.55
			1	415.55
			1	415.55
02/07/2025	20:20:32.201	50		415.60
			50	415.60
			50	415.60
02/07/2025	20:19:28.689	13		415.55
			13	415.55
			13	415.55
02/07/2025	20:19:13.999	9		415.45
			9	415.45
			9	415.45
02/07/2025	20:13:39.338	36		415.80
			36	415.80
			36	415.80
02/07/2025	20:10:02.178	6		415.55
			6	415.55
			6	415.55
02/07/2025	20:06:49.595	4		415.70
			4	415.70
			4	415.70
02/07/2025	20:05:42.784	3		415.50
			3	415.50
			3	415.50
02/07/2025	20:03:03.387	24		415.80
			24	415.80
			24	415.80
02/07/2025	20:01:19.621	3		415.70
			3	415.70
			3	415.70
02/07/2025	20:00:42.221	1		415.80
			1	415.80
			1	415.80
02/07/2025	20:00:27.562	3		416.00
			3	416.00
			3	416.00
02/07/2025	20:00:17.775	5		416.00
			5	416.00
			5	416.00
02/07/2025	19:59:20.436	3		415.60
			3	415.60
			3	415.60
02/07/2025	19:55:29.606	2		415.45
			2	415.45
			2	415.45
02/07/2025	19:54:22.829	3		415.50
			3	415.50
			3	415.50
02/07/2025	19:53:41.766	1		415.80
			1	415.80
			1	415.80
02/07/2025	19:51:57.232	4		415.40
			4	415.40
			4	415.40
02/07/2025	19:49:14.087	4		415.15
			4	415.15
			4	415.15
02/07/2025	19:48:49.929	20		415.25
			20	415.25
			20	415.25
02/07/2025	19:40:22.805	9		415.75
			9	415.75
			9	415.75
02/07/2025	19:39:10.022	2		415.65
			2	415.65
			2	415.65
02/07/2025	19:38:49.321	8		415.70
			8	415.70
			8	415.70
02/07/2025	19:37:22.731	240		415.40
			240	415.40
			240	415.40
02/07/2025	19:33:07.602	10		415.60
			10	415.60
			10	415.60
02/07/2025	19:32:27.450	4		415.65
			4	415.65
			4	415.65
02/07/2025	19:31:13.193	1		415.70
			1	415.70
			1	415.70
02/07/2025	19:30:29.223	3		415.70
			3	415.70
			3	415.70
02/07/2025	19:29:37.605	1		415.85
			1	415.85
			1	415.85
02/07/2025	19:28:08.332	2		415.75
			2	415.75
			2	415.75
02/07/2025	19:27:30.830	2		415.70
			2	415.70
			2	415.70
02/07/2025	19:16:01.543	10		416.00
			10	416.00
			10	416.00
02/07/2025	19:15:27.682	5		415.85
			5	415.85
			5	415.85
02/07/2025	19:13:16.186	2		416.35
			2	416.35
			2	416.35
02/07/2025	19:00:23.437	3		416.60
			3	416.60
			3	416.60
02/07/2025	18:59:49.626	1		416.85
			1	416.85
			1	416.85
02/07/2025	18:59:25.672	1		416.85
			1	416.85
			1	416.85
02/07/2025	18:54:51.332	4		416.70
			4	416.70
			4	416.70
02/07/2025	18:49:47.629	10		416.85
			10	416.85
			10	416.85
02/07/2025	18:49:34.276	1		416.90
			1	416.90
			1	416.90
02/07/2025	18:48:22.158	2		416.95
			2	416.95
			2	416.95
02/07/2025	18:46:55.625	1		417.05
			1	417.05
			1	417.05
02/07/2025	18:46:54.376	2		417.00
			2	417.00
			2	417.00
02/07/2025	18:45:10.498	12		417.30
			12	417.30
			12	417.30
02/07/2025	18:44:35.457	5		417.35
			5	417.35
			5	417.35
02/07/2025	18:44:30.987	7		417.35
			7	417.35
			7	417.35
02/07/2025	18:43:24.839	5		417.25
			5	417.25
			5	417.25
02/07/2025	18:31:15.033	1		417.50
			1	417.50
			1	417.50
02/07/2025	18:30:32.970	2		417.65
			2	417.65
			2	417.65
02/07/2025	18:24:52.222	38		417.50
			38	417.50
			38	417.50
02/07/2025	18:18:22.165	48		417.90
			48	417.90
			48	417.90
02/07/2025	18:17:20.806	3		417.95
			3	417.95
			3	417.95
02/07/2025	18:17:11.665	96		417.95
			96	417.95
			96	417.95
02/07/2025	18:16:10.771	400		417.85
			400	417.85
			400	417.85
02/07/2025	18:14:20.880	3		417.85
			3	417.85
			3	417.85
02/07/2025	18:13:21.924	30		417.85
			30	417.85
			30	417.85
02/07/2025	18:02:44.544	1		417.10
			1	417.10
			1	417.10
02/07/2025	18:01:01.115	25		417.40
			25	417.40
			25	417.40
02/07/2025	18:00:18.819	1		417.05
			1	417.05
			1	417.05
02/07/2025	17:58:59.090	25		417.05
			25	417.05
			25	417.05
02/07/2025	17:58:52.255	2		416.80
			2	416.80
			2	416.80
02/07/2025	17:58:27.537	36		417.00
			36	417.00
			36	417.00
02/07/2025	17:56:57.666	7		416.70
			7	416.70
			7	416.70
02/07/2025	17:54:53.307	2		417.00
			2	417.00
			2	417.00
02/07/2025	17:54:27.223	7		416.80
			7	416.80
			7	416.80
02/07/2025	17:54:13.258	1		417.05
			1	417.05
			1	417.05
02/07/2025	17:53:50.632	2		417.00
			2	417.00
			2	417.00
02/07/2025	17:53:48.203	4		417.05
			4	417.05
			4	417.05
02/07/2025	17:53:00.340	20		416.95
			20	416.95
			20	416.95
02/07/2025	17:52:51.667	10		416.95
			10	416.95
			10	416.95
02/07/2025	17:51:32.475	2		416.90
			2	416.90
			2	416.90
02/07/2025	17:50:00.264	9		417.05
			9	417.05
			9	417.05
02/07/2025	17:48:17.451	4		416.75
			4	416.75
			4	416.75
02/07/2025	17:48:01.069	25		416.90
			25	416.90
			25	416.90
02/07/2025	17:46:36.785	1		417.00
			1	417.00
			1	417.00
02/07/2025	17:46:04.913	119		417.00
			119	417.00
			119	417.00
02/07/2025	17:45:48.093	3		416.85
			2	416.85
			1	416.85
			3	416.85
02/07/2025	17:45:26.869	1		416.95
			1	416.95
			1	416.95
02/07/2025	17:44:44.681	2		416.90
			2	416.90
			2	416.90
02/07/2025	17:44:25.201	70		416.85
			70	416.85
			70	416.85
02/07/2025	17:41:25.354	9		417.20
			9	417.20
			9	417.20
02/07/2025	17:40:04.258	25		417.45
			25	417.45
			25	417.45
02/07/2025	17:34:32.633	21		417.75
			21	417.75
			21	417.75
02/07/2025	17:29:52.035	9		417.70
			9	417.70
			9	417.70
02/07/2025	17:28:53.799	60		417.75
			60	417.75
			60	417.75
02/07/2025	17:27:12.019	5		417.90
			5	417.90
			5	417.90
02/07/2025	17:26:23.312	1		418.10
			1	418.10
			1	418.10
02/07/2025	17:26:03.019	14		417.85
			14	417.85
			14	417.85
02/07/2025	17:25:54.550	15		417.90
			15	417.90
			15	417.90
02/07/2025	17:25:18.128	2		417.75
			2	417.75
			2	417.75
02/07/2025	17:25:00.594	1		417.85
			1	417.85
			1	417.85
02/07/2025	17:22:57.687	5		417.95
			5	417.95
			5	417.95
02/07/2025	17:22:12.102	3		417.90
			3	417.90
			3	417.90
02/07/2025	17:21:20.078	1		417.90
			1	417.90
			1	417.90
02/07/2025	17:20:29.758	10		417.90
			10	417.90
			10	417.90
02/07/2025	17:20:16.157	4		417.80
			4	417.80
			4	417.80
02/07/2025	17:19:48.625	50		417.85
			50	417.85
			50	417.85
02/07/2025	17:19:48.561	5		417.75
			5	417.75
			5	417.75
02/07/2025	17:18:07.642	10		417.90
			10	417.90
			10	417.90
02/07/2025	17:17:47.219	8		417.90
			8	417.90
			8	417.90
02/07/2025	17:17:35.040	3		417.95
			3	417.95
			3	417.95
02/07/2025	17:17:04.955	1		417.85
			1	417.85
			1	417.85
02/07/2025	17:15:41.972	2		417.90
			2	417.90
			2	417.90
02/07/2025	17:15:02.740	3		417.95
			3	417.95
			3	417.95
02/07/2025	17:13:29.460	1		418.20
			1	418.20
			1	418.20
02/07/2025	17:12:18.313	30		418.25
			30	418.25
			30	418.25
02/07/2025	17:12:11.491	2		418.30
			2	418.30
			2	418.30
02/07/2025	17:11:47.359	20		418.30
			20	418.30
			20	418.30
02/07/2025	17:11:46.510	99		418.40
			99	418.40
			99	418.40
02/07/2025	17:09:45.776	4		418.50
			4	418.50
			4	418.50
02/07/2025	17:06:42.406	5		418.60
			5	418.60
			5	418.60
02/07/2025	17:06:34.328	10		418.60
			10	418.60
			10	418.60
02/07/2025	17:06:24.543	12		418.60
			12	418.60
			12	418.60
02/07/2025	17:05:34.305	20		418.30
			20	418.30
			20	418.30
02/07/2025	17:05:11.175	10		418.35
			10	418.35
			10	418.35
02/07/2025	17:04:49.591	1		418.30
			1	418.30
			1	418.30
02/07/2025	17:04:33.488	10		418.45
			10	418.45
			10	418.45
02/07/2025	17:04:11.824	1		418.50
			1	418.50
			1	418.50
02/07/2025	17:03:42.014	1		418.60
			1	418.60
			1	418.60
02/07/2025	17:02:45.391	10		418.65
			10	418.65
			10	418.65
02/07/2025	17:01:51.113	2		418.60
			2	418.60
			2	418.60
02/07/2025	17:01:11.801	1		418.50
			1	418.50
			1	418.50
02/07/2025	17:01:03.625	5		418.45
			5	418.45
			5	418.45
02/07/2025	17:00:00.842	1		418.00
			1	418.00
			1	418.00
02/07/2025	16:52:55.357	5		418.90
			5	418.90
			5	418.90
02/07/2025	16:51:18.053	25		418.95
			25	418.95
			25	418.95
02/07/2025	16:48:30.559	2		418.85
			2	418.85
			2	418.85
02/07/2025	16:47:53.455	201		418.50
			201	418.50
			201	418.50
02/07/2025	16:44:24.975	12		417.90
			12	417.90
			12	417.90
02/07/2025	16:41:06.725	25		418.10
			25	418.10
			25	418.10
02/07/2025	16:40:56.715	8		418.05
			8	418.05
			8	418.05
02/07/2025	16:38:54.718	3		418.20
			3	418.20
			3	418.20
02/07/2025	16:38:30.442	9		418.05
			9	418.05
			9	418.05
02/07/2025	16:38:28.656	4		418.15
			4	418.15
			4	418.15
02/07/2025	16:37:53.838	5		418.00
			5	418.00
			5	418.00
02/07/2025	16:34:46.568	10		417.95
			10	417.95
			10	417.95
02/07/2025	16:33:13.521	15		417.90
			15	417.90
			15	417.90
02/07/2025	16:31:51.906	7		418.00
			7	418.00
			7	418.00
02/07/2025	16:31:02.751	23		418.05
			23	418.05
			23	418.05
02/07/2025	16:30:47.286	3		418.05
			3	418.05
			3	418.05
02/07/2025	16:28:47.414	14		418.00
			14	418.00
			14	418.00
02/07/2025	16:25:15.709	3		417.90
			3	417.90
			3	417.90
02/07/2025	16:24:11.944	1		417.90
			1	417.90
			1	417.90
02/07/2025	16:22:22.391	5		417.70
			5	417.70
			5	417.70
02/07/2025	16:19:43.927	188		418.15
			188	418.15
			188	418.15
02/07/2025	16:19:19.571	188		417.95
			188	417.95
			188	417.95
02/07/2025	16:19:02.234	188		418.10
			188	418.10
			188	418.10
02/07/2025	16:18:39.601	188		418.10
			188	418.10
			188	418.10
02/07/2025	16:18:25.467	188		418.05
			188	418.05
			188	418.05
02/07/2025	16:18:14.666	1		418.00
			1	418.00
			1	418.00
02/07/2025	16:17:58.421	3		417.95
			3	417.95
			3	417.95
02/07/2025	16:16:14.502	200		417.85
			200	417.85
			200	417.85
02/07/2025	16:15:49.344	200		417.95
			200	417.95
			200	417.95
02/07/2025	16:14:29.389	230		417.95
			230	417.95
			230	417.95
02/07/2025	16:14:09.720	30		417.75
			30	417.75
			30	417.75
02/07/2025	16:13:50.816	230		418.10
			230	418.10
			230	418.10
02/07/2025	16:13:45.925	1		418.15
			1	418.15
			1	418.15
02/07/2025	16:13:36.718	5		418.15
			5	418.15
			5	418.15
02/07/2025	16:13:17.343	230		418.05
			230	418.05
			230	418.05
02/07/2025	16:12:15.273	15		417.60
			15	417.60
			15	417.60
02/07/2025	16:11:43.956	230		417.85
			230	417.85
			230	417.85
02/07/2025	16:11:21.444	400		417.70
			400	417.70
			400	417.70
02/07/2025	16:11:12.176	6		417.50
			6	417.50
			6	417.50
02/07/2025	16:11:09.195	230		417.40
			230	417.40
			230	417.40
02/07/2025	16:09:47.704	229		417.15
			229	417.15
			229	417.15
02/07/2025	16:09:46.187	45		417.05
			45	417.05
			45	417.05
02/07/2025	16:09:40.312	1		417.15
			1	417.15
			1	417.15
02/07/2025	16:09:05.918	222		417.45
			222	417.45
			222	417.45
02/07/2025	16:07:48.528	50		417.85
			50	417.85
			50	417.85
02/07/2025	16:06:30.327	27		417.75
			27	417.75
			27	417.75
02/07/2025	16:05:42.285	20		417.75
			20	417.75
			20	417.75
02/07/2025	16:05:31.157	3		417.75
			3	417.75
			3	417.75
02/07/2025	16:05:13.853	10		417.85
			10	417.85
			10	417.85
02/07/2025	16:05:13.751	70		417.85
			70	417.85
			70	417.85
02/07/2025	16:03:25.474	23		417.75
			23	417.75
			23	417.75
02/07/2025	16:03:22.378	3		417.45
			3	417.45
			3	417.45
02/07/2025	16:02:45.761	3		417.50
			3	417.50
			3	417.50
02/07/2025	16:02:04.989	2		417.35
			2	417.35
			2	417.35
02/07/2025	16:01:12.086	7		417.30
			7	417.30
			7	417.30
02/07/2025	16:00:00.721	1		417.60
			1	417.60
			1	417.60
02/07/2025	15:59:56.588	13		417.60
			13	417.60
			13	417.60
02/07/2025	15:57:51.012	8		417.70
			8	417.70
			8	417.70
02/07/2025	15:56:43.282	1		417.75
			1	417.75
			1	417.75
02/07/2025	15:56:11.985	1		417.95
			1	417.95
			1	417.95
02/07/2025	15:54:46.153	2		417.65
			2	417.65
			2	417.65
02/07/2025	15:54:39.224	24		417.75
			24	417.75
			24	417.75
02/07/2025	15:54:29.201	4		417.60
			4	417.60
			4	417.60
02/07/2025	15:53:21.483	45		417.70
			45	417.70
			45	417.70
02/07/2025	15:53:17.898	1		417.75
			1	417.75
			1	417.75
02/07/2025	15:53:14.076	5		417.75
			5	417.75
			5	417.75
02/07/2025	15:53:11.042	45		417.75
			45	417.75
			45	417.75
02/07/2025	15:52:29.491	1		417.75
			1	417.75
			1	417.75
02/07/2025	15:52:21.107	2		417.75
			2	417.75
			2	417.75
02/07/2025	15:51:58.376	50		417.70
			50	417.70
			50	417.70
02/07/2025	15:51:55.857	46		417.75
			46	417.75
			46	417.75
02/07/2025	15:51:15.257	1		417.90
			1	417.90
			1	417.90
02/07/2025	15:50:34.593	7		417.95
			7	417.95
			7	417.95
02/07/2025	15:49:38.952	9		418.35
			9	418.35
			9	418.35
02/07/2025	15:49:19.357	26		418.60
			26	418.60
			26	418.60
02/07/2025	15:48:59.911	45		418.80
			45	418.80
			45	418.80
02/07/2025	15:48:25.773	500		418.80
			500	418.80
			500	418.80
02/07/2025	15:47:36.041	3		419.05
			3	419.05
			3	419.05
02/07/2025	15:47:18.812	20		419.05
			20	419.05
			20	419.05
02/07/2025	15:45:36.698	15		419.10
			15	419.10
			15	419.10
02/07/2025	15:44:44.732	3		419.15
			3	419.15
			3	419.15
02/07/2025	15:44:44.576	53		419.00
			19	419.00
			53	419.00
			10	419.00
			20	419.00
			4	419.00
02/07/2025	15:44:38.217	45		418.90
			45	418.90
			45	418.90
02/07/2025	15:44:08.405	6		418.70
			6	418.70
			6	418.70
02/07/2025	15:43:17.436	33		418.10
			33	418.10
			33	418.10
02/07/2025	15:43:08.789	250		418.05
			250	418.05
			250	418.05
02/07/2025	15:42:26.523	2		418.00
			2	418.00
			2	418.00
02/07/2025	15:42:20.842	45		417.90
			45	417.90
			45	417.90
02/07/2025	15:42:11.221	10		417.80
			10	417.80
			10	417.80
02/07/2025	15:42:02.816	2		417.70
			2	417.70
			2	417.70
02/07/2025	15:41:54.269	11		417.55
			11	417.55
			11	417.55
02/07/2025	15:40:14.067	5		417.15
			5	417.15
			5	417.15
02/07/2025	15:38:55.020	4		417.00
			4	417.00
			4	417.00
02/07/2025	15:37:26.109	54		416.70
			54	416.70
			54	416.70
02/07/2025	15:36:49.948	3		416.55
			3	416.55
			3	416.55
02/07/2025	15:36:27.876	4		416.30
			4	416.30
			4	416.30
02/07/2025	15:36:23.345	72		416.15
			72	416.15
			72	416.15
02/07/2025	15:35:59.951	1		416.55
			1	416.55
			1	416.55
02/07/2025	15:35:34.672	11		416.40
			11	416.40
			11	416.40
02/07/2025	15:33:54.063	34		416.45
			34	416.45
			34	416.45
02/07/2025	15:33:07.006	4		416.50
			4	416.50
			4	416.50
02/07/2025	15:33:06.379	2		416.45
			2	416.45
			2	416.45
02/07/2025	15:33:03.473	6		416.45
			6	416.45
			6	416.45
02/07/2025	15:32:58.048	2		416.55
			2	416.55
			2	416.55
02/07/2025	15:32:51.785	1		416.60
			1	416.60
			1	416.60
02/07/2025	15:32:23.207	8		416.00
			8	416.00
			8	416.00
02/07/2025	15:31:42.853	50		415.65
			50	415.65
			50	415.65
02/07/2025	15:31:41.846	22		415.95
			22	415.95
			22	415.95
02/07/2025	15:31:41.810	5		415.95
			5	415.95
			5	415.95
02/07/2025	15:31:29.938	72		416.15
			1	416.15
			72	416.15
			12	416.15
			7	416.15
			18	416.15
			17	416.15
			17	416.15
02/07/2025	15:31:29.855	25		416.15
			25	416.15
			25	416.15
02/07/2025	15:31:04.357	3		415.50
			3	415.50
			3	415.50
02/07/2025	15:31:04.183	2		416.05
			2	416.05
			2	416.05
02/07/2025	15:30:58.869	100		416.10
			100	416.10
			100	416.10
02/07/2025	15:30:37.782	56		416.60
			7	416.60
			56	416.60
			13	416.60
			36	416.60
02/07/2025	15:30:37.667	15		416.60
			15	416.60
			5	416.60
			10	416.60
02/07/2025	15:30:37.630	19		416.60
			19	416.60
			19	416.60
02/07/2025	15:30:21.958	50		416.10
			50	416.10
			50	416.10
02/07/2025	15:27:47.085	1		416.05
			1	416.05
			1	416.05
02/07/2025	15:27:21.710	2		416.20
			2	416.20
			2	416.20
02/07/2025	15:26:12.657	2		416.10
			2	416.10
			2	416.10
02/07/2025	15:25:11.757	29		416.30
			29	416.30
			29	416.30
02/07/2025	15:24:09.447	6		416.15
			6	416.15
			6	416.15
02/07/2025	15:23:21.459	3		416.20
			3	416.20
			3	416.20
02/07/2025	15:20:49.064	240		416.10
			240	416.10
			240	416.10
02/07/2025	15:19:24.908	12		416.15
			12	416.15
			12	416.15
02/07/2025	15:14:35.987	1		416.10
			1	416.10
			1	416.10
02/07/2025	15:13:53.613	12		415.95
			12	415.95
			12	415.95
02/07/2025	15:13:11.996	5		415.65
			5	415.65
			5	415.65
02/07/2025	15:12:19.649	5		415.65
			5	415.65
			5	415.65
02/07/2025	15:11:44.602	1		415.45
			1	415.45
			1	415.45
02/07/2025	15:10:35.699	1		415.60
			1	415.60
			1	415.60
02/07/2025	15:08:55.691	36		415.45
			36	415.45
			36	415.45
02/07/2025	15:07:46.119	3		415.50
			3	415.50
			3	415.50
02/07/2025	15:07:25.641	61		415.85
			61	415.85
			61	415.85
02/07/2025	15:06:44.719	12		415.80
			12	415.80
			12	415.80
02/07/2025	15:06:14.967	3		416.00
			3	416.00
			3	416.00
02/07/2025	15:05:25.501	1		416.10
			1	416.10
			1	416.10
02/07/2025	15:02:00.950	6		416.05
			6	416.05
			6	416.05
02/07/2025	15:01:45.143	4		416.25
			4	416.25
			4	416.25
02/07/2025	14:59:47.076	12		416.20
			12	416.20
			12	416.20
02/07/2025	14:57:35.564	50		416.20
			50	416.20
			50	416.20
02/07/2025	14:57:26.985	8		416.00
			8	416.00
			8	416.00
02/07/2025	14:57:19.145	66		415.95
			66	415.95
			66	415.95
02/07/2025	14:55:10.428	3		415.95
			3	415.95
			3	415.95
02/07/2025	14:54:24.318	3		416.00
			3	416.00
			3	416.00
02/07/2025	14:53:43.234	15		415.85
			15	415.85
			15	415.85
02/07/2025	14:53:17.555	1		415.65
			1	415.65
			1	415.65
02/07/2025	14:50:53.529	6		415.95
			6	415.95
			6	415.95
02/07/2025	14:50:22.050	5		415.75
			5	415.75
			5	415.75
02/07/2025	14:48:41.850	2		415.60
			2	415.60
			2	415.60
02/07/2025	14:44:39.455	6		415.65
			6	415.65
			6	415.65
02/07/2025	14:39:33.371	1		415.40
			1	415.40
			1	415.40
02/07/2025	14:39:23.606	14		415.40
			14	415.40
			14	415.40
02/07/2025	14:37:50.766	10		415.75
			10	415.75
			10	415.75

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: 1 720.50
Ask: 1 725.00
Volume: 52 970
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice