Tradegate Exchange

Microsoft Corp.

586

545

403.00

Date	Time	Volume	Order Volume	Price
15/05/2025	14:26:41.365	8		403.00
			8	403.00
			8	403.00
15/05/2025	14:26:00.424	1		402.90
			1	402.90
			1	402.90
15/05/2025	14:24:52.098	10		402.65
			10	402.65
			10	402.65
15/05/2025	14:24:35.997	11		402.65
			11	402.65
			11	402.65
15/05/2025	14:22:13.911	80		402.65
			80	402.65
			80	402.65
15/05/2025	14:21:22.834	5		402.75
			5	402.75
			5	402.75
15/05/2025	14:18:32.814	5		403.05
			5	403.05
			5	403.05
15/05/2025	14:18:11.999	3		403.05
			3	403.05
			3	403.05
15/05/2025	14:17:31.436	10		403.10
			10	403.10
			10	403.10
15/05/2025	14:16:54.356	50		403.05
			50	403.05
			50	403.05
15/05/2025	14:16:39.907	7		403.00
			7	403.00
			7	403.00
15/05/2025	14:15:25.222	10		402.95
			10	402.95
			10	402.95
15/05/2025	14:14:24.920	14		402.75
			14	402.75
			14	402.75
15/05/2025	14:14:22.144	60		402.90
			60	402.90
			60	402.90
15/05/2025	14:14:04.871	3		402.85
			3	402.85
			3	402.85
15/05/2025	14:14:02.481	1		402.85
			1	402.85
			1	402.85
15/05/2025	14:13:23.006	300		403.00
			300	403.00
			300	403.00
15/05/2025	14:13:12.427	25		403.00
			25	403.00
			25	403.00
15/05/2025	14:13:11.064	56		403.00
			56	403.00
			56	403.00
15/05/2025	14:11:44.167	12		402.95
			12	402.95
			12	402.95
15/05/2025	14:08:56.678	9		402.95
			9	402.95
			9	402.95
15/05/2025	14:05:48.809	10		403.00
			10	403.00
			10	403.00
15/05/2025	14:05:02.532	20		403.00
			20	403.00
			20	403.00
15/05/2025	14:05:02.474	60		402.95
			60	402.95
			60	402.95
15/05/2025	14:04:57.759	14		403.30
			14	403.30
			14	403.30
15/05/2025	14:03:14.231	50		403.30
			50	403.30
			50	403.30
15/05/2025	14:01:25.905	6		403.10
			6	403.10
			6	403.10
15/05/2025	13:59:21.065	1		402.95
			1	402.95
			1	402.95
15/05/2025	13:57:00.895	3		402.75
			3	402.75
			3	402.75
15/05/2025	13:56:53.056	12		402.95
			12	402.95
			12	402.95
15/05/2025	13:53:37.742	30		402.95
			30	402.95
			30	402.95
15/05/2025	13:53:24.660	25		403.15
			25	403.15
			25	403.15
15/05/2025	13:52:32.336	27		403.00
			27	403.00
			27	403.00
15/05/2025	13:50:36.410	50		403.30
			50	403.30
			50	403.30
15/05/2025	13:49:44.808	3		402.90
			3	402.90
			3	402.90
15/05/2025	13:48:01.285	5		403.00
			5	403.00
			5	403.00
15/05/2025	13:46:57.850	45		402.90
			45	402.90
			45	402.90
15/05/2025	13:46:44.810	22		402.95
			22	402.95
			22	402.95
15/05/2025	13:46:36.011	1		402.85
			1	402.85
			1	402.85
15/05/2025	13:45:50.227	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:45:03.428	4		403.10
			4	403.10
			4	403.10
15/05/2025	13:44:41.555	2		403.20
			2	403.20
			2	403.20
15/05/2025	13:41:35.038	3		403.00
			3	403.00
			3	403.00
15/05/2025	13:41:14.309	1		403.15
			1	403.15
			1	403.15
15/05/2025	13:40:27.240	3		403.20
			3	403.20
			3	403.20
15/05/2025	13:37:56.195	10		403.05
			10	403.05
			10	403.05
15/05/2025	13:37:03.572	1		403.00
			1	403.00
			1	403.00
15/05/2025	13:36:20.791	1		403.20
			1	403.20
			1	403.20
15/05/2025	13:34:57.948	1		403.10
			1	403.10
			1	403.10
15/05/2025	13:34:03.055	13		403.20
			13	403.20
			13	403.20
15/05/2025	13:33:53.598	24		403.00
			24	403.00
			24	403.00
15/05/2025	13:33:31.735	15		403.20
			15	403.20
			15	403.20
15/05/2025	13:31:59.055	8		403.20
			8	403.20
			8	403.20
15/05/2025	13:30:43.187	1		402.85
			1	402.85
			1	402.85
15/05/2025	13:29:49.713	1		402.60
			1	402.60
			1	402.60
15/05/2025	13:29:43.104	19		402.95
			19	402.95
			19	402.95
15/05/2025	13:29:33.411	3		402.60
			3	402.60
			3	402.60
15/05/2025	13:29:04.529	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:28:31.426	1		402.45
			1	402.45
			1	402.45
15/05/2025	13:27:34.523	1		402.80
			1	402.80
			1	402.80
15/05/2025	13:27:17.327	3		402.90
			3	402.90
			3	402.90
15/05/2025	13:26:32.038	1		402.15
			1	402.15
			1	402.15
15/05/2025	13:24:26.496	1		402.45
			1	402.45
			1	402.45
15/05/2025	13:24:05.223	100		402.35
			100	402.35
			100	402.35
15/05/2025	13:23:37.554	12		402.75
			12	402.75
			12	402.75
15/05/2025	13:22:19.765	40		402.25
			40	402.25
			40	402.25
15/05/2025	13:19:35.833	9		402.40
			9	402.40
			9	402.40
15/05/2025	13:17:19.277	6		402.35
			6	402.35
			6	402.35
15/05/2025	13:16:23.133	150		402.55
			150	402.55
			150	402.55
15/05/2025	13:15:58.728	6		402.35
			6	402.35
			6	402.35
15/05/2025	13:14:17.290	7		402.75
			7	402.75
			7	402.75
15/05/2025	13:13:26.747	300		402.45
			300	402.45
			300	402.45
15/05/2025	13:12:44.968	2		402.45
			2	402.45
			2	402.45
15/05/2025	13:12:00.768	5		402.45
			5	402.45
			5	402.45
15/05/2025	13:11:19.821	5		402.40
			5	402.40
			5	402.40
15/05/2025	13:08:07.377	15		402.90
			15	402.90
			15	402.90
15/05/2025	13:08:04.894	1		402.90
			1	402.90
			1	402.90
15/05/2025	13:06:35.413	10		403.05
			10	403.05
			10	403.05
15/05/2025	13:06:14.102	5		402.75
			5	402.75
			5	402.75
15/05/2025	13:05:15.335	1		403.10
			1	403.10
			1	403.10
15/05/2025	13:05:04.990	12		403.10
			12	403.10
			12	403.10
15/05/2025	13:04:59.107	1		402.95
			1	402.95
			1	402.95
15/05/2025	13:04:13.440	1		403.00
			1	403.00
			1	403.00
15/05/2025	13:01:23.642	25		402.95
			22	402.95
			25	402.95
			3	402.95
15/05/2025	12:57:35.141	3		402.55
			3	402.55
			3	402.55
15/05/2025	12:56:26.050	31		402.55
			31	402.55
			31	402.55
15/05/2025	12:53:12.948	2		402.35
			2	402.35
			2	402.35
15/05/2025	12:52:06.429	6		402.30
			6	402.30
			6	402.30
15/05/2025	12:51:21.502	5		402.35
			5	402.35
			5	402.35
15/05/2025	12:50:31.034	2		402.40
			2	402.40
			2	402.40
15/05/2025	12:49:47.245	12		402.55
			12	402.55
			12	402.55
15/05/2025	12:49:08.089	6		402.30
			6	402.30
			6	402.30
15/05/2025	12:48:13.353	1		402.30
			1	402.30
			1	402.30
15/05/2025	12:47:37.463	3		402.55
			3	402.55
			3	402.55
15/05/2025	12:47:33.969	25		402.30
			25	402.30
			25	402.30
15/05/2025	12:45:49.873	12		402.20
			12	402.20
			12	402.20
15/05/2025	12:45:22.496	10		402.25
			10	402.25
			10	402.25
15/05/2025	12:44:54.511	1		402.50
			1	402.50
			1	402.50
15/05/2025	12:43:42.503	23		402.60
			23	402.60
			23	402.60
15/05/2025	12:43:29.929	8		402.50
			8	402.50
			8	402.50
15/05/2025	12:42:34.052	3		402.50
			3	402.50
			3	402.50
15/05/2025	12:41:51.573	39		402.60
			39	402.60
			39	402.60
15/05/2025	12:41:42.634	15		402.60
			15	402.60
			15	402.60
15/05/2025	12:40:07.162	5		402.60
			5	402.60
			5	402.60
15/05/2025	12:40:05.864	30		402.70
			30	402.70
			30	402.70
15/05/2025	12:37:29.883	12		402.65
			12	402.65
			12	402.65
15/05/2025	12:37:05.746	1		402.60
			1	402.60
			1	402.60
15/05/2025	12:36:22.073	1		402.55
			1	402.55
			1	402.55
15/05/2025	12:35:45.998	10		402.50
			10	402.50
			5	402.50
			5	402.50
15/05/2025	12:35:24.808	1		402.15
			1	402.15
			1	402.15
15/05/2025	12:35:08.620	2		402.40
			2	402.40
			2	402.40
15/05/2025	12:32:48.054	60		402.10
			60	402.10
			60	402.10
15/05/2025	12:31:23.376	9		402.05
			9	402.05
			9	402.05
15/05/2025	12:31:10.638	1		402.05
			1	402.05
			1	402.05
15/05/2025	12:30:54.832	3		402.10
			3	402.10
			3	402.10
15/05/2025	12:28:40.641	50		402.20
			50	402.20
			50	402.20
15/05/2025	12:27:57.757	100		402.35
			100	402.35
			100	402.35
15/05/2025	12:27:38.017	5		402.35
			5	402.35
			5	402.35
15/05/2025	12:25:14.955	100		402.05
			100	402.05
			100	402.05
15/05/2025	12:24:37.469	5		402.25
			5	402.25
			5	402.25
15/05/2025	12:23:26.918	10		402.25
			10	402.25
			10	402.25
15/05/2025	12:23:22.609	50		402.20
			50	402.20
			50	402.20
15/05/2025	12:23:18.844	125		402.15
			125	402.15
			125	402.15
15/05/2025	12:23:03.336	9		401.95
			9	401.95
			9	401.95
15/05/2025	12:22:00.171	1		402.00
			1	402.00
			1	402.00
15/05/2025	12:21:38.630	13		402.00
			13	402.00
			13	402.00
15/05/2025	12:18:01.374	50		402.00
			50	402.00
			50	402.00
15/05/2025	12:17:57.042	7		401.80
			7	401.80
			7	401.80
15/05/2025	12:17:56.108	2		402.00
			2	402.00
			2	402.00
15/05/2025	12:17:44.428	5		401.80
			5	401.80
			5	401.80
15/05/2025	12:17:35.516	3		401.80
			3	401.80
			3	401.80
15/05/2025	12:16:08.912	1		401.95
			1	401.95
			1	401.95
15/05/2025	12:16:02.639	100		401.75
			100	401.75
			100	401.75
15/05/2025	12:15:48.113	8		401.70
			8	401.70
			8	401.70
15/05/2025	12:15:45.286	55		401.85
			55	401.85
			55	401.85
15/05/2025	12:15:44.991	5		401.85
			5	401.85
			5	401.85
15/05/2025	12:14:13.714	5		401.90
			5	401.90
			5	401.90
15/05/2025	12:13:31.476	1		402.00
			1	402.00
			1	402.00
15/05/2025	12:13:27.292	4		402.05
			4	402.05
			4	402.05
15/05/2025	12:13:22.281	1		402.05
			1	402.05
			1	402.05
15/05/2025	12:12:59.914	12		402.05
			12	402.05
			12	402.05
15/05/2025	12:09:49.895	55		401.80
			55	401.80
			55	401.80
15/05/2025	12:09:30.643	15		401.80
			15	401.80
			15	401.80
15/05/2025	12:07:25.081	100		402.00
			100	402.00
			100	402.00
15/05/2025	12:07:21.432	50		402.20
			50	402.20
			50	402.20
15/05/2025	12:05:36.670	86		401.95
			86	401.95
			86	401.95
15/05/2025	12:05:04.921	9		402.35
			9	402.35
			9	402.35
15/05/2025	12:04:11.137	2		402.30
			2	402.30
			2	402.30
15/05/2025	12:02:55.660	7		402.40
			7	402.40
			7	402.40
15/05/2025	12:02:24.517	250		402.40
			250	402.40
			250	402.40
15/05/2025	12:02:17.669	3		402.05
			3	402.05
			3	402.05
15/05/2025	12:02:10.232	86		402.05
			86	402.05
			86	402.05
15/05/2025	12:02:08.276	3		402.05
			3	402.05
			3	402.05
15/05/2025	12:01:59.274	2		402.40
			2	402.40
			2	402.40
15/05/2025	12:01:26.955	35		402.10
			35	402.10
			35	402.10
15/05/2025	12:00:21.138	1		402.40
			1	402.40
			1	402.40
15/05/2025	11:59:57.274	13		402.15
			13	402.15
			13	402.15
15/05/2025	11:58:35.661	97		402.40
			97	402.40
			97	402.40
15/05/2025	11:58:30.720	30		402.40
			30	402.40
			30	402.40
15/05/2025	11:57:05.040	3		402.30
			3	402.30
			3	402.30
15/05/2025	11:56:52.613	15		402.00
			15	402.00
			15	402.00
15/05/2025	11:56:30.423	3		401.95
			3	401.95
			3	401.95
15/05/2025	11:56:14.982	6		402.00
			5	402.00
			1	402.00
			6	402.00
15/05/2025	11:56:04.891	14		402.40
			14	402.40
			14	402.40
15/05/2025	11:54:48.505	48		402.40
			48	402.40
			48	402.40
15/05/2025	11:54:43.425	9		402.05
			9	402.05
			9	402.05
15/05/2025	11:54:34.168	3		402.00
			3	402.00
			3	402.00
15/05/2025	11:54:23.831	2		402.35
			2	402.35
			2	402.35
15/05/2025	11:54:11.609	1		402.35
			1	402.35
			1	402.35
15/05/2025	11:53:22.359	1		402.35
			1	402.35
			1	402.35
15/05/2025	11:52:35.994	3		402.45
			3	402.45
			3	402.45
15/05/2025	11:49:59.149	9		402.00
			9	402.00
			9	402.00
15/05/2025	11:47:52.459	1		402.05
			1	402.05
			1	402.05
15/05/2025	11:47:49.722	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:46:29.067	12		401.80
			12	401.80
			12	401.80
15/05/2025	11:40:23.952	10		402.05
			10	402.05
			10	402.05
15/05/2025	11:39:09.366	52		402.05
			52	402.05
			52	402.05
15/05/2025	11:38:32.666	5		401.75
			5	401.75
			5	401.75
15/05/2025	11:37:55.846	10		402.05
			10	402.05
			10	402.05
15/05/2025	11:37:13.445	33		401.50
			33	401.50
			33	401.50
15/05/2025	11:37:05.985	9		401.85
			9	401.85
			9	401.85
15/05/2025	11:36:04.753	2		401.60
			2	401.60
			2	401.60
15/05/2025	11:35:59.817	12		401.60
			12	401.60
			12	401.60
15/05/2025	11:34:40.651	10		401.90
			10	401.90
			10	401.90
15/05/2025	11:34:13.949	10		402.00
			10	402.00
			10	402.00
15/05/2025	11:34:09.652	12		402.00
			12	402.00
			12	402.00
15/05/2025	11:33:57.145	5		401.85
			5	401.85
			5	401.85
15/05/2025	11:33:35.176	20		401.85
			20	401.85
			20	401.85
15/05/2025	11:33:12.488	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:32:48.927	7		402.00
			7	402.00
			7	402.00
15/05/2025	11:32:28.678	5		401.90
			5	401.90
			5	401.90
15/05/2025	11:32:10.886	14		402.00
			14	402.00
			14	402.00
15/05/2025	11:32:07.069	12		402.00
			12	402.00
			12	402.00
15/05/2025	11:29:26.662	25		402.00
			25	402.00
			25	402.00
15/05/2025	11:28:43.964	10		402.00
			10	402.00
			10	402.00
15/05/2025	11:27:59.713	1		401.50
			1	401.50
			1	401.50
15/05/2025	11:27:54.366	300		401.45
			300	401.45
			300	401.45
15/05/2025	11:27:43.585	5		401.30
			5	401.30
			5	401.30
15/05/2025	11:27:42.766	10		401.30
			10	401.30
			10	401.30
15/05/2025	11:27:29.874	1		401.45
			1	401.45
			1	401.45
15/05/2025	11:27:21.158	10		401.45
			10	401.45
			10	401.45
15/05/2025	11:27:12.963	1		401.45
			1	401.45
			1	401.45
15/05/2025	11:26:26.263	25		401.35
			25	401.35
			25	401.35
15/05/2025	11:26:08.850	1		401.30
			1	401.30
			1	401.30
15/05/2025	11:25:06.209	27		401.30
			27	401.30
			27	401.30
15/05/2025	11:24:48.967	20		401.35
			20	401.35
			20	401.35
15/05/2025	11:24:44.867	3		401.35
			3	401.35
			3	401.35
15/05/2025	11:22:37.094	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:22:24.351	3		401.20
			3	401.20
			3	401.20
15/05/2025	11:22:20.702	6		401.55
			6	401.55
			6	401.55
15/05/2025	11:21:14.976	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:19:58.471	2		401.55
			2	401.55
			2	401.55
15/05/2025	11:19:13.031	10		401.55
			10	401.55
			10	401.55
15/05/2025	11:17:53.824	5		401.00
			5	401.00
			5	401.00
15/05/2025	11:16:54.605	40		401.00
			40	401.00
			40	401.00
15/05/2025	11:15:59.270	1		400.85
			1	400.85
			1	400.85
15/05/2025	11:15:30.927	3		400.85
			3	400.85
			3	400.85
15/05/2025	11:14:41.275	1		400.80
			1	400.80
			1	400.80
15/05/2025	11:13:35.057	100		400.85
			100	400.85
			100	400.85
15/05/2025	11:13:22.475	15		400.65
			15	400.65
			15	400.65
15/05/2025	11:11:55.470	3		400.85
			3	400.85
			3	400.85
15/05/2025	11:11:40.012	16		400.90
			16	400.90
			16	400.90
15/05/2025	11:10:28.423	110		401.05
			110	401.05
			110	401.05
15/05/2025	11:09:07.855	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:08:52.345	20		401.20
			20	401.20
			20	401.20
15/05/2025	11:08:48.014	10		401.55
			10	401.55
			10	401.55
15/05/2025	11:08:21.706	6		401.25
			6	401.25
			6	401.25
15/05/2025	11:08:14.136	1		401.55
			1	401.55
			1	401.55
15/05/2025	11:06:53.675	8		401.15
			8	401.15
			8	401.15
15/05/2025	11:05:53.082	2		400.80
			2	400.80
			2	400.80
15/05/2025	11:05:51.374	1		400.80
			1	400.80
			1	400.80
15/05/2025	11:05:50.917	104		400.80
			104	400.80
			104	400.80
15/05/2025	11:05:09.190	1		400.90
			1	400.90
			1	400.90
15/05/2025	11:03:30.197	9		401.60
			9	401.60
			9	401.60
15/05/2025	11:02:18.126	1		401.85
			1	401.85
			1	401.85
15/05/2025	11:00:38.433	12		401.25
			12	401.25
			12	401.25
15/05/2025	11:00:29.242	19		401.35
			19	401.35
			11	401.35
			8	401.35
15/05/2025	11:00:29.104	5		401.35
			5	401.35
			5	401.35
15/05/2025	11:00:29.042	16		401.35
			16	401.35
			16	401.35
15/05/2025	11:00:28.986	19		401.35
			19	401.35
			19	401.35
15/05/2025	11:00:23.253	13		401.35
			13	401.35
			13	401.35
15/05/2025	11:00:20.442	2		401.35
			2	401.35
			2	401.35
15/05/2025	11:00:20.397	26		401.35
			13	401.35
			26	401.35
			13	401.35
15/05/2025	11:00:20.327	24		401.35
			24	401.35
			11	401.35
			5	401.35
			8	401.35
15/05/2025	11:00:20.273	17		401.35
			17	401.35
			17	401.35
15/05/2025	11:00:16.331	12		401.25
			12	401.25
			12	401.25
15/05/2025	10:59:34.370	4		401.35
			4	401.35
			4	401.35
15/05/2025	10:59:05.422	10		401.35
			10	401.35
			10	401.35
15/05/2025	10:59:00.393	6		401.35
			6	401.35
			6	401.35
15/05/2025	10:58:53.644	9		401.10
			9	401.10
			9	401.10
15/05/2025	10:58:33.471	3		401.15
			3	401.15
			3	401.15
15/05/2025	10:58:31.169	1		401.35
			1	401.35
			1	401.35
15/05/2025	10:58:18.374	15		401.15
			15	401.15
			15	401.15
15/05/2025	10:57:25.358	2		401.35
			2	401.35
			2	401.35
15/05/2025	10:54:58.566	240		400.80
			240	400.80
			240	400.80
15/05/2025	10:54:48.256	3		400.85
			3	400.85
			3	400.85
15/05/2025	10:53:36.988	3		401.10
			3	401.10
			3	401.10
15/05/2025	10:53:36.013	28		401.10
			28	401.10
			28	401.10
15/05/2025	10:53:22.500	1		401.10
			1	401.10
			1	401.10
15/05/2025	10:53:16.013	3		401.10
			3	401.10
			3	401.10
15/05/2025	10:51:46.200	4		401.10
			4	401.10
			4	401.10
15/05/2025	10:50:41.408	1		401.10
			1	401.10
			1	401.10
15/05/2025	10:50:25.033	1		401.50
			1	401.50
			1	401.50
15/05/2025	10:50:05.179	5		401.45
			5	401.45
			5	401.45
15/05/2025	10:49:57.456	5		401.10
			5	401.10
			5	401.10
15/05/2025	10:49:38.721	1		401.40
			1	401.40
			1	401.40
15/05/2025	10:48:10.924	25		401.20
			25	401.20
			25	401.20
15/05/2025	10:48:09.630	50		401.20
			50	401.20
			50	401.20
15/05/2025	10:48:07.709	7		401.20
			7	401.20
			7	401.20
15/05/2025	10:47:24.244	10		401.45
			10	401.45
			10	401.45
15/05/2025	10:47:15.142	100		401.20
			100	401.20
			100	401.20
15/05/2025	10:46:57.404	10		401.00
			10	401.00
			10	401.00
15/05/2025	10:44:01.760	5		400.85
			5	400.85
			5	400.85
15/05/2025	10:43:46.989	248		400.95
			248	400.95
			248	400.95
15/05/2025	10:42:58.867	4		400.95
			4	400.95
			4	400.95
15/05/2025	10:41:50.074	7		401.20
			7	401.20
			7	401.20
15/05/2025	10:41:42.158	10		401.35
			10	401.35
			10	401.35
15/05/2025	10:41:31.093	1		401.15
			1	401.15
			1	401.15
15/05/2025	10:40:29.742	1		401.05
			1	401.05
			1	401.05
15/05/2025	10:38:18.836	1		401.50
			1	401.50
			1	401.50
15/05/2025	10:37:46.936	5		401.35
			5	401.35
			5	401.35
15/05/2025	10:36:41.708	20		401.25
			20	401.25
			20	401.25
15/05/2025	10:35:33.877	3		401.40
			3	401.40
			3	401.40
15/05/2025	10:35:30.618	8		401.30
			8	401.30
			8	401.30
15/05/2025	10:34:48.229	1		401.55
			1	401.55
			1	401.55
15/05/2025	10:33:56.353	51		401.55
			51	401.55
			51	401.55
15/05/2025	10:33:51.283	2		401.55
			2	401.55
			2	401.55
15/05/2025	10:33:32.669	25		401.60
			25	401.60
			25	401.60
15/05/2025	10:32:41.855	5		401.95
			5	401.95
			5	401.95
15/05/2025	10:32:31.580	3		402.00
			3	402.00
			3	402.00
15/05/2025	10:32:09.674	1		401.80
			1	401.80
			1	401.80
15/05/2025	10:31:59.611	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:31:08.726	1		401.90
			1	401.90
			1	401.90
15/05/2025	10:31:08.604	3		401.90
			3	401.90
			3	401.90
15/05/2025	10:30:12.222	7		401.80
			7	401.80
			7	401.80
15/05/2025	10:29:45.777	64		401.85
			64	401.85
			64	401.85
15/05/2025	10:29:14.823	3		401.85
			3	401.85
			3	401.85
15/05/2025	10:28:59.252	4		401.70
			4	401.70
			4	401.70
15/05/2025	10:28:20.854	1		401.90
			1	401.90
			1	401.90
15/05/2025	10:27:59.130	20		401.70
			20	401.70
			20	401.70
15/05/2025	10:26:23.046	2		401.95
			2	401.95
			2	401.95
15/05/2025	10:24:50.314	10		401.75
			10	401.75
			10	401.75
15/05/2025	10:23:51.522	32		401.70
			32	401.70
			32	401.70
15/05/2025	10:22:50.384	1		401.95
			1	401.95
			1	401.95
15/05/2025	10:22:05.104	1		401.85
			1	401.85
			1	401.85
15/05/2025	10:21:35.403	1		401.65
			1	401.65
			1	401.65
15/05/2025	10:21:28.640	2		401.65
			2	401.65
			2	401.65
15/05/2025	10:20:55.249	4		401.80
			4	401.80
			4	401.80
15/05/2025	10:20:11.023	193		401.85
			193	401.85
			193	401.85
15/05/2025	10:19:14.787	3		401.85
			3	401.85
			3	401.85
15/05/2025	10:19:10.058	1		402.05
			1	402.05
			1	402.05
15/05/2025	10:18:43.889	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:18:31.956	48		401.95
			48	401.95
			48	401.95
15/05/2025	10:18:00.516	20		401.80
			20	401.80
			20	401.80
15/05/2025	10:17:47.642	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:17:46.923	1		402.00
			1	402.00
			1	402.00
15/05/2025	10:17:13.419	7		401.70
			7	401.70
			7	401.70
15/05/2025	10:17:06.173	30		402.00
			30	402.00
			30	402.00
15/05/2025	10:16:25.855	67		401.70
			67	401.70
			67	401.70
15/05/2025	10:13:51.152	7		401.65
			7	401.65
			7	401.65
15/05/2025	10:13:40.171	100		401.65
			100	401.65
			100	401.65
15/05/2025	10:13:15.483	10		401.70
			10	401.70
			10	401.70
15/05/2025	10:11:55.060	29		402.00
			29	402.00
			29	402.00
15/05/2025	10:10:33.086	200		401.70
			200	401.70
			200	401.70
15/05/2025	10:09:52.071	62		401.65
			62	401.65
			62	401.65
15/05/2025	10:09:00.715	28		401.35
			28	401.35
			28	401.35
15/05/2025	10:08:33.777	1		401.45
			1	401.45
			1	401.45
15/05/2025	10:08:19.691	6		401.40
			6	401.40
			6	401.40
15/05/2025	10:08:17.144	3		401.20
			3	401.20
			3	401.20
15/05/2025	10:07:52.717	18		401.20
			18	401.20
			18	401.20
15/05/2025	10:01:43.279	5		401.00
			5	401.00
			5	401.00

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: 1 659.50
Ask: 1 660.00
Volume: 57 512
+3.88%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:28:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice