Microsoft Corp.

876

806

439.00

       

Date Time Volume Order Volume Price
18/07/2025 21:55:07.583 28   439.00
      28 439.00
      28 439.00
18/07/2025 21:55:00.276 500   439.15
      500 439.15
      500 439.15
18/07/2025 21:53:35.830 33   439.15
      33 439.15
      33 439.15
18/07/2025 21:52:49.715 19   439.05
      19 439.05
      19 439.05
18/07/2025 21:48:05.001 4   438.90
      4 438.90
      4 438.90
18/07/2025 21:46:27.375 500   438.35
      500 438.35
      500 438.35
18/07/2025 21:45:44.039 3   438.35
      3 438.35
      3 438.35
18/07/2025 21:44:01.659 3   438.30
      3 438.30
      3 438.30
18/07/2025 21:43:52.180 1   438.50
      1 438.50
      1 438.50
18/07/2025 21:43:31.688 40   438.55
      40 438.55
      40 438.55
18/07/2025 21:34:58.690 27   438.60
      27 438.60
      27 438.60
18/07/2025 21:30:46.308 3   439.00
      3 439.00
      3 439.00
18/07/2025 21:30:11.532 100   439.05
      100 439.05
      100 439.05
18/07/2025 21:27:49.706 62   439.50
      62 439.50
      62 439.50
18/07/2025 21:25:53.267 2   439.85
      2 439.85
      2 439.85
18/07/2025 21:25:17.434 27   440.20
      27 440.20
      27 440.20
18/07/2025 21:21:08.973 30   440.75
      30 440.75
      30 440.75
18/07/2025 21:15:47.114 37   440.35
      37 440.35
      37 440.35
18/07/2025 21:13:00.886 20   440.40
      20 440.40
      20 440.40
18/07/2025 21:10:37.679 1   440.50
      1 440.50
      1 440.50
18/07/2025 21:04:50.196 3   440.15
      3 440.15
      3 440.15
18/07/2025 21:02:42.556 5   440.30
      5 440.30
      5 440.30
18/07/2025 21:01:13.224 2   440.30
      2 440.30
      2 440.30
18/07/2025 20:58:56.070 7   440.25
      7 440.25
      7 440.25
18/07/2025 20:58:40.082 2   440.20
      2 440.20
      2 440.20
18/07/2025 20:52:03.918 1   440.30
      1 440.30
      1 440.30
18/07/2025 20:51:29.579 20   440.20
      20 440.20
      20 440.20
18/07/2025 20:51:09.065 1   440.10
      1 440.10
      1 440.10
18/07/2025 20:42:16.912 3   440.20
      3 440.20
      3 440.20
18/07/2025 20:41:16.669 44   440.05
      44 440.05
      44 440.05
18/07/2025 20:40:16.517 20   440.05
      20 440.05
      20 440.05
18/07/2025 20:39:27.730 3   440.10
      3 440.10
      3 440.10
18/07/2025 20:39:15.747 10   440.15
      10 440.15
      10 440.15
18/07/2025 20:37:43.520 6   440.05
      6 440.05
      6 440.05
18/07/2025 20:32:40.799 3   440.05
      3 440.05
      3 440.05
18/07/2025 20:32:34.302 4   440.10
      4 440.10
      4 440.10
18/07/2025 20:32:23.667 2   440.25
      2 440.25
      2 440.25
18/07/2025 20:32:17.916 100   440.25
      100 440.25
      100 440.25
18/07/2025 20:31:08.899 20   440.30
      20 440.30
      20 440.30
18/07/2025 20:27:32.376 5   439.95
      5 439.95
      5 439.95
18/07/2025 20:27:03.828 1   440.10
      1 440.10
      1 440.10
18/07/2025 20:24:05.607 1   440.10
      1 440.10
      1 440.10
18/07/2025 20:23:17.959 4   440.15
      4 440.15
      4 440.15
18/07/2025 20:22:44.894 6   440.00
      2 440.00
      6 440.00
      4 440.00
18/07/2025 20:21:15.363 1   439.90
      1 439.90
      1 439.90
18/07/2025 20:20:13.997 15   439.95
      15 439.95
      15 439.95
18/07/2025 20:18:23.055 1   439.95
      1 439.95
      1 439.95
18/07/2025 20:16:01.398 10   439.75
      10 439.75
      10 439.75
18/07/2025 20:12:59.573 500   439.70
      500 439.70
      500 439.70
18/07/2025 20:12:08.014 10   439.55
      10 439.55
      10 439.55
18/07/2025 20:06:00.021 4   439.60
      4 439.60
      4 439.60
18/07/2025 20:04:07.401 50   439.40
      50 439.40
      50 439.40
18/07/2025 20:03:50.132 4   439.35
      4 439.35
      4 439.35
18/07/2025 20:03:27.839 10   439.50
      10 439.50
      10 439.50
18/07/2025 19:59:51.676 25   439.35
      25 439.35
      25 439.35
18/07/2025 19:59:20.317 1   439.30
      1 439.30
      1 439.30
18/07/2025 19:58:18.816 5   439.20
      5 439.20
      5 439.20
18/07/2025 19:57:49.569 4   439.15
      4 439.15
      4 439.15
18/07/2025 19:50:28.467 7   439.55
      7 439.55
      7 439.55
18/07/2025 19:49:16.301 20   439.50
      20 439.50
      20 439.50
18/07/2025 19:45:38.155 2   439.60
      2 439.60
      2 439.60
18/07/2025 19:43:35.652 3   439.75
      3 439.75
      3 439.75
18/07/2025 19:41:29.419 7   439.85
      7 439.85
      7 439.85
18/07/2025 19:39:49.612 5   439.60
      5 439.60
      5 439.60
18/07/2025 19:38:52.888 29   439.60
      29 439.60
      29 439.60
18/07/2025 19:37:07.675 5   439.35
      5 439.35
      5 439.35
18/07/2025 19:27:57.767 60   439.50
      60 439.50
      60 439.50
18/07/2025 19:24:09.491 1   439.75
      1 439.75
      1 439.75
18/07/2025 19:21:56.829 6   439.45
      6 439.45
      6 439.45
18/07/2025 19:20:45.240 1   439.20
      1 439.20
      1 439.20
18/07/2025 19:20:26.865 10   439.40
      10 439.40
      10 439.40
18/07/2025 19:20:00.638 1   439.20
      1 439.20
      1 439.20
18/07/2025 19:19:05.225 1   439.35
      1 439.35
      1 439.35
18/07/2025 19:18:17.432 35   439.20
      35 439.20
      35 439.20
18/07/2025 19:17:34.556 15   439.25
      15 439.25
      15 439.25
18/07/2025 19:16:36.182 12   439.25
      12 439.25
      12 439.25
18/07/2025 19:16:15.583 3   439.20
      3 439.20
      3 439.20
18/07/2025 19:15:39.640 30   439.15
      30 439.15
      30 439.15
18/07/2025 19:13:41.380 18   439.00
      18 439.00
      18 439.00
18/07/2025 19:13:20.572 2   439.05
      2 439.05
      2 439.05
18/07/2025 19:12:29.484 5   438.95
      5 438.95
      5 438.95
18/07/2025 19:03:29.250 2   438.50
      2 438.50
      2 438.50
18/07/2025 19:01:56.025 4   438.20
      4 438.20
      4 438.20
18/07/2025 19:01:38.159 30   438.30
      30 438.30
      30 438.30
18/07/2025 19:00:50.765 2   438.50
      2 438.50
      2 438.50
18/07/2025 18:58:04.116 15   438.35
      15 438.35
      15 438.35
18/07/2025 18:57:15.118 25   438.10
      25 438.10
      25 438.10
18/07/2025 18:56:49.531 40   438.25
      40 438.25
      40 438.25
18/07/2025 18:55:13.714 5   438.10
      5 438.10
      5 438.10
18/07/2025 18:54:31.890 1   438.10
      1 438.10
      1 438.10
18/07/2025 18:53:59.075 40   437.85
      40 437.85
      40 437.85
18/07/2025 18:53:58.995 1   437.85
      1 437.85
      1 437.85
18/07/2025 18:53:34.437 35   438.05
      35 438.05
      35 438.05
18/07/2025 18:53:08.185 3   438.10
      3 438.10
      3 438.10
18/07/2025 18:52:38.910 1   438.35
      1 438.35
      1 438.35
18/07/2025 18:51:47.521 3   438.30
      3 438.30
      3 438.30
18/07/2025 18:49:21.044 1   438.05
      1 438.05
      1 438.05
18/07/2025 18:49:15.163 2   437.95
      2 437.95
      2 437.95
18/07/2025 18:45:50.696 10   437.95
      10 437.95
      10 437.95
18/07/2025 18:42:58.834 5   437.50
      5 437.50
      5 437.50
18/07/2025 18:40:41.659 20   437.30
      20 437.30
      20 437.30
18/07/2025 18:39:11.339 2   437.30
      2 437.30
      2 437.30
18/07/2025 18:37:59.171 7   437.20
      7 437.20
      7 437.20
18/07/2025 18:36:57.035 1   437.00
      1 437.00
      1 437.00
18/07/2025 18:35:13.284 1   437.10
      1 437.10
      1 437.10
18/07/2025 18:33:15.626 20   437.10
      20 437.10
      20 437.10
18/07/2025 18:33:00.154 1   437.15
      1 437.15
      1 437.15
18/07/2025 18:32:32.800 12   437.25
      12 437.25
      12 437.25
18/07/2025 18:30:02.969 1   437.15
      1 437.15
      1 437.15
18/07/2025 18:29:50.757 3   437.40
      3 437.40
      3 437.40
18/07/2025 18:28:21.172 3   437.30
      3 437.30
      3 437.30
18/07/2025 18:24:51.438 23   437.60
      23 437.60
      23 437.60
18/07/2025 18:23:06.134 30   437.45
      30 437.45
      30 437.45
18/07/2025 18:19:42.248 100   437.20
      100 437.20
      100 437.20
18/07/2025 18:18:01.444 14   437.00
      14 437.00
      14 437.00
18/07/2025 18:15:49.641 2   436.80
      2 436.80
      2 436.80
18/07/2025 18:15:35.753 2   437.05
      2 437.05
      2 437.05
18/07/2025 18:14:36.875 25   436.85
      25 436.85
      25 436.85
18/07/2025 18:14:32.858 4   437.00
      4 437.00
      4 437.00
18/07/2025 18:13:27.858 40   436.85
      2 436.85
      40 436.85
      5 436.85
      33 436.85
18/07/2025 18:13:27.784 19   436.85
      19 436.85
      19 436.85
18/07/2025 18:13:27.664 20   437.00
      10 437.00
      5 437.00
      5 437.00
      20 437.00
18/07/2025 18:11:51.098 30   437.10
      30 437.10
      30 437.10
18/07/2025 18:08:48.852 15   437.35
      15 437.35
      15 437.35
18/07/2025 18:08:40.756 13   437.15
      13 437.15
      13 437.15
18/07/2025 18:07:31.865 7   437.05
      7 437.05
      7 437.05
18/07/2025 18:07:23.993 2   437.10
      2 437.10
      2 437.10
18/07/2025 18:05:29.262 8   437.45
      8 437.45
      8 437.45
18/07/2025 18:05:06.922 13   437.30
      13 437.30
      13 437.30
18/07/2025 18:04:58.733 5   437.25
      5 437.25
      5 437.25
18/07/2025 18:02:50.389 1   437.35
      1 437.35
      1 437.35
18/07/2025 18:00:27.961 5   437.65
      5 437.65
      5 437.65
18/07/2025 18:00:12.748 8   437.60
      8 437.60
      8 437.60
18/07/2025 17:56:19.966 23   437.70
      23 437.70
      23 437.70
18/07/2025 17:55:08.113 5   437.85
      5 437.85
      5 437.85
18/07/2025 17:53:08.578 3   437.75
      3 437.75
      3 437.75
18/07/2025 17:50:51.347 100   437.90
      100 437.90
      100 437.90
18/07/2025 17:49:20.420 2   438.10
      2 438.10
      2 438.10
18/07/2025 17:47:25.769 420   438.05
      420 438.05
      420 438.05
18/07/2025 17:46:31.932 4   437.90
      4 437.90
      4 437.90
18/07/2025 17:46:30.922 5   438.05
      5 438.05
      5 438.05
18/07/2025 17:44:59.637 100   438.20
      100 438.20
      100 438.20
18/07/2025 17:44:38.274 2   438.30
      2 438.30
      2 438.30
18/07/2025 17:43:52.801 6   438.05
      6 438.05
      6 438.05
18/07/2025 17:43:45.195 4   438.00
      4 438.00
      4 438.00
18/07/2025 17:42:30.351 5   438.25
      5 438.25
      5 438.25
18/07/2025 17:42:24.375 1   438.25
      1 438.25
      1 438.25
18/07/2025 17:41:24.102 1   438.10
      1 438.10
      1 438.10
18/07/2025 17:39:13.196 1   438.00
      1 438.00
      1 438.00
18/07/2025 17:37:37.899 23   438.20
      23 438.20
      23 438.20
18/07/2025 17:37:35.062 10   438.05
      10 438.05
      10 438.05
18/07/2025 17:37:34.508 34   438.20
      34 438.20
      34 438.20
18/07/2025 17:37:17.030 49   438.00
      49 438.00
      49 438.00
18/07/2025 17:36:36.962 10   438.05
      10 438.05
      10 438.05
18/07/2025 17:33:39.394 4   437.85
      4 437.85
      4 437.85
18/07/2025 17:30:28.432 3   437.95
      3 437.95
      3 437.95
18/07/2025 17:28:12.409 2   437.90
      2 437.90
      2 437.90
18/07/2025 17:27:18.229 1   438.00
      1 438.00
      1 438.00
18/07/2025 17:27:18.131 7   437.90
      7 437.90
      7 437.90
18/07/2025 17:26:12.024 10   438.05
      10 438.05
      9 438.05
      1 438.05
18/07/2025 17:25:34.968 7   437.90
      7 437.90
      7 437.90
18/07/2025 17:22:02.952 4   437.90
      4 437.90
      4 437.90
18/07/2025 17:19:55.108 20   437.85
      20 437.85
      20 437.85
18/07/2025 17:19:17.877 40   437.75
      40 437.75
      40 437.75
18/07/2025 17:18:44.620 10   437.85
      10 437.85
      10 437.85
18/07/2025 17:17:17.049 3   437.85
      3 437.85
      3 437.85
18/07/2025 17:15:33.891 75   437.85
      75 437.85
      75 437.85
18/07/2025 17:14:08.913 1   437.90
      1 437.90
      1 437.90
18/07/2025 17:12:34.275 3   437.80
      3 437.80
      3 437.80
18/07/2025 17:12:04.548 1   437.80
      1 437.80
      1 437.80
18/07/2025 17:11:55.107 10   437.75
      10 437.75
      10 437.75
18/07/2025 17:10:54.069 30   437.60
      30 437.60
      30 437.60
18/07/2025 17:10:53.312 80   437.80
      80 437.80
      80 437.80
18/07/2025 17:10:38.441 2   437.85
      2 437.85
      2 437.85
18/07/2025 17:08:16.982 12   437.95
      12 437.95
      12 437.95
18/07/2025 17:07:06.757 30   437.80
      30 437.80
      30 437.80
18/07/2025 17:06:02.278 75   437.55
      75 437.55
      75 437.55
18/07/2025 17:05:56.283 44   437.75
      44 437.75
      44 437.75
18/07/2025 17:05:23.394 7   437.80
      7 437.80
      7 437.80
18/07/2025 17:05:04.522 10   437.35
      10 437.35
      10 437.35
18/07/2025 17:05:04.444 10   437.50
      10 437.50
      10 437.50
18/07/2025 17:04:54.396 9   437.55
      9 437.55
      9 437.55
18/07/2025 17:04:49.551 16   437.55
      16 437.55
      16 437.55
18/07/2025 17:04:11.158 12   437.55
      12 437.55
      12 437.55
18/07/2025 17:03:54.735 2   438.00
      2 438.00
      2 438.00
18/07/2025 17:03:18.859 1   438.05
      1 438.05
      1 438.05
18/07/2025 17:02:42.245 23   438.05
      23 438.05
      23 438.05
18/07/2025 17:01:06.496 85   437.95
      85 437.95
      85 437.95
18/07/2025 17:00:18.007 1   438.25
      1 438.25
      1 438.25
18/07/2025 17:00:16.358 12   438.15
      12 438.15
      12 438.15
18/07/2025 17:00:00.667 1   438.35
      1 438.35
      1 438.35
18/07/2025 16:59:03.755 15   438.20
      15 438.20
      15 438.20
18/07/2025 16:58:11.366 8   438.75
      8 438.75
      8 438.75
18/07/2025 16:57:17.270 2   438.65
      2 438.65
      2 438.65
18/07/2025 16:53:21.072 9   438.65
      9 438.65
      9 438.65
18/07/2025 16:53:06.412 15   438.75
      15 438.75
      15 438.75
18/07/2025 16:50:26.087 10   438.35
      10 438.35
      10 438.35
18/07/2025 16:49:21.498 10   438.10
      10 438.10
      10 438.10
18/07/2025 16:47:44.001 6   438.10
      6 438.10
      6 438.10
18/07/2025 16:47:07.361 35   438.10
      35 438.10
      35 438.10
18/07/2025 16:46:53.095 34   438.15
      34 438.15
      34 438.15
18/07/2025 16:45:57.280 50   438.45
      50 438.45
      50 438.45
18/07/2025 16:45:41.141 6   438.55
      6 438.55
      6 438.55
18/07/2025 16:44:29.440 40   438.60
      40 438.60
      40 438.60
18/07/2025 16:43:48.530 1   438.80
      1 438.80
      1 438.80
18/07/2025 16:43:41.569 15   438.65
      15 438.65
      15 438.65
18/07/2025 16:43:41.265 5   438.60
      5 438.60
      5 438.60
18/07/2025 16:43:16.945 49   438.55
      49 438.55
      49 438.55
18/07/2025 16:41:17.605 3   438.45
      3 438.45
      3 438.45
18/07/2025 16:40:28.103 10   438.45
      10 438.45
      10 438.45
18/07/2025 16:39:40.762 2   438.30
      2 438.30
      2 438.30
18/07/2025 16:37:50.017 5   438.30
      5 438.30
      5 438.30
18/07/2025 16:37:45.585 10   438.40
      10 438.40
      10 438.40
18/07/2025 16:37:39.744 8   438.35
      8 438.35
      8 438.35
18/07/2025 16:37:33.767 3   438.40
      3 438.40
      3 438.40
18/07/2025 16:36:41.110 5   438.15
      5 438.15
      5 438.15
18/07/2025 16:36:08.984 20   438.15
      20 438.15
      20 438.15
18/07/2025 16:36:03.818 50   438.25
      50 438.25
      50 438.25
18/07/2025 16:35:59.613 2   438.30
      2 438.30
      2 438.30
18/07/2025 16:35:54.687 100   438.25
      100 438.25
      100 438.25
18/07/2025 16:34:56.951 227   438.00
      227 438.00
      227 438.00
18/07/2025 16:33:07.429 2   438.05
      2 438.05
      2 438.05
18/07/2025 16:32:40.513 63   438.00
      50 438.00
      63 438.00
      13 438.00
18/07/2025 16:31:56.965 11   438.05
      11 438.05
      11 438.05
18/07/2025 16:30:25.733 30   438.00
      30 438.00
      30 438.00
18/07/2025 16:29:08.670 3   438.15
      3 438.15
      3 438.15
18/07/2025 16:28:37.586 7   438.35
      7 438.35
      7 438.35
18/07/2025 16:28:05.499 22   438.20
      22 438.20
      22 438.20
18/07/2025 16:27:55.968 3   438.20
      3 438.20
      3 438.20
18/07/2025 16:27:06.273 30   438.15
      30 438.15
      30 438.15
18/07/2025 16:26:52.191 10   438.25
      10 438.25
      10 438.25
18/07/2025 16:26:15.737 8   438.20
      8 438.20
      8 438.20
18/07/2025 16:24:21.044 8   438.25
      8 438.25
      8 438.25
18/07/2025 16:22:57.726 1   438.45
      1 438.45
      1 438.45
18/07/2025 16:22:42.783 5   438.45
      5 438.45
      5 438.45
18/07/2025 16:22:07.717 17   438.40
      17 438.40
      17 438.40
18/07/2025 16:21:56.843 2   438.55
      2 438.55
      2 438.55
18/07/2025 16:20:56.186 5   438.65
      5 438.65
      5 438.65
18/07/2025 16:19:14.206 22   438.85
      22 438.85
      22 438.85
18/07/2025 16:19:02.172 33   438.95
      33 438.95
      33 438.95
18/07/2025 16:18:42.010 4   438.80
      4 438.80
      4 438.80
18/07/2025 16:16:54.478 111   438.60
      111 438.60
      111 438.60
18/07/2025 16:16:09.057 3   438.50
      3 438.50
      3 438.50
18/07/2025 16:15:51.239 27   438.60
      27 438.60
      27 438.60
18/07/2025 16:15:41.394 12   438.60
      12 438.60
      12 438.60
18/07/2025 16:14:09.225 1   438.40
      1 438.40
      1 438.40
18/07/2025 16:13:32.405 4   438.45
      4 438.45
      4 438.45
18/07/2025 16:13:26.394 10   438.55
      10 438.55
      10 438.55
18/07/2025 16:13:04.197 1   438.50
      1 438.50
      1 438.50
18/07/2025 16:12:43.238 7   438.40
      7 438.40
      7 438.40
18/07/2025 16:11:45.281 500   438.50
      500 438.50
      500 438.50
18/07/2025 16:11:37.522 10   438.55
      10 438.55
      10 438.55
18/07/2025 16:11:00.085 3   438.60
      3 438.60
      3 438.60
18/07/2025 16:10:58.969 1   438.80
      1 438.80
      1 438.80
18/07/2025 16:10:56.029 4   438.80
      4 438.80
      4 438.80
18/07/2025 16:09:46.551 5   438.85
      5 438.85
      5 438.85
18/07/2025 16:09:41.032 8   438.85
      8 438.85
      8 438.85
18/07/2025 16:09:29.329 3   438.80
      3 438.80
      3 438.80
18/07/2025 16:08:52.700 2   438.85
      2 438.85
      2 438.85
18/07/2025 16:08:43.061 1   438.85
      1 438.85
      1 438.85
18/07/2025 16:08:42.069 2   438.85
      2 438.85
      2 438.85
18/07/2025 16:07:23.578 2   438.70
      2 438.70
      2 438.70
18/07/2025 16:06:10.274 1   438.90
      1 438.90
      1 438.90
18/07/2025 16:05:00.463 7   438.95
      7 438.95
      7 438.95
18/07/2025 16:04:56.216 3   438.90
      3 438.90
      3 438.90
18/07/2025 16:03:29.200 1   438.65
      1 438.65
      1 438.65
18/07/2025 16:03:11.087 2   438.60
      2 438.60
      2 438.60
18/07/2025 16:02:31.797 5   438.65
      5 438.65
      5 438.65
18/07/2025 16:01:31.752 48   438.60
      48 438.60
      48 438.60
18/07/2025 16:00:52.870 23   438.75
      23 438.75
      23 438.75
18/07/2025 16:00:01.116 1   438.95
      1 438.95
      1 438.95
18/07/2025 15:59:18.158 1   438.40
      1 438.40
      1 438.40
18/07/2025 15:59:00.018 3   438.05
      3 438.05
      3 438.05
18/07/2025 15:58:44.350 4   438.05
      4 438.05
      4 438.05
18/07/2025 15:58:03.371 1   438.00
      1 438.00
      1 438.00
18/07/2025 15:57:56.707 50   437.95
      50 437.95
      50 437.95
18/07/2025 15:57:32.792 2   438.00
      2 438.00
      2 438.00
18/07/2025 15:57:28.165 1   437.90
      1 437.90
      1 437.90
18/07/2025 15:57:20.962 5   437.90
      5 437.90
      5 437.90
18/07/2025 15:57:02.422 261   437.95
      25 437.95
      156 437.95
      100 437.95
      5 437.95
      5 437.95
      126 437.95
      5 437.95
      100 437.95
18/07/2025 15:57:02.303 1   437.95
      1 437.95
      1 437.95
18/07/2025 15:56:38.049 1   438.05
      1 438.05
      1 438.05
18/07/2025 15:55:29.950 140   438.10
      28 438.10
      112 438.10
      140 438.10
18/07/2025 15:55:24.356 45   438.20
      45 438.20
      45 438.20
18/07/2025 15:55:19.009 16   438.20
      16 438.20
      16 438.20
18/07/2025 15:55:05.145 150   438.50
      150 438.50
      150 438.50
18/07/2025 15:55:00.072 5   438.60
      5 438.60
      5 438.60
18/07/2025 15:54:47.067 4   438.55
      4 438.55
      4 438.55
18/07/2025 15:54:39.463 27   438.70
      27 438.70
      27 438.70
18/07/2025 15:54:21.059 50   438.55
      50 438.55
      50 438.55
18/07/2025 15:54:06.625 27   438.80
      27 438.80
      27 438.80
18/07/2025 15:54:03.454 1   438.80
      1 438.80
      1 438.80
18/07/2025 15:54:01.487 33   438.65
      33 438.65
      33 438.65
18/07/2025 15:53:33.455 5   438.95
      5 438.95
      5 438.95
18/07/2025 15:53:32.065 1   439.10
      1 439.10
      1 439.10
18/07/2025 15:53:21.997 1   438.95
      1 438.95
      1 438.95
18/07/2025 15:53:01.168 1   438.75
      1 438.75
      1 438.75
18/07/2025 15:52:31.305 17   439.05
      17 439.05
      17 439.05
18/07/2025 15:52:21.921 1   438.85
      1 438.85
      1 438.85
18/07/2025 15:52:07.468 1   438.90
      1 438.90
      1 438.90
18/07/2025 15:51:28.947 4   439.30
      4 439.30
      4 439.30
18/07/2025 15:51:21.606 20   439.35
      20 439.35
      20 439.35
18/07/2025 15:51:07.762 500   439.50
      500 439.50
      500 439.50
18/07/2025 15:51:07.021 4   439.30
      4 439.30
      4 439.30
18/07/2025 15:50:59.177 9   439.60
      9 439.60
      9 439.60
18/07/2025 15:49:30.088 10   439.40
      10 439.40
      10 439.40
18/07/2025 15:49:23.446 2   439.50
      2 439.50
      2 439.50
18/07/2025 15:49:20.449 1   439.55
      1 439.55
      1 439.55
18/07/2025 15:49:17.454 35   439.60
      35 439.60
      35 439.60
18/07/2025 15:49:03.368 68   439.65
      68 439.65
      68 439.65
18/07/2025 15:48:54.611 1   439.60
      1 439.60
      1 439.60
18/07/2025 15:48:54.562 4   439.60
      4 439.60
      4 439.60
18/07/2025 15:48:47.902 2   439.60
      2 439.60
      2 439.60
18/07/2025 15:48:40.802 10   439.65
      10 439.65
      10 439.65
18/07/2025 15:47:12.972 40   439.40
      40 439.40
      40 439.40
18/07/2025 15:46:21.635 5   439.65
      5 439.65
      5 439.65
18/07/2025 15:45:42.217 1   439.65
      1 439.65
      1 439.65
18/07/2025 15:45:20.635 5   439.60
      5 439.60
      5 439.60
18/07/2025 15:45:16.322 4   439.70
      4 439.70
      4 439.70
18/07/2025 15:45:04.803 20   439.70
      20 439.70
      20 439.70
18/07/2025 15:44:36.089 27   439.45
      27 439.45
      27 439.45
18/07/2025 15:44:19.344 5   439.80
      5 439.80
      5 439.80
18/07/2025 15:42:53.834 15   439.50
      15 439.50
      15 439.50
18/07/2025 15:39:27.635 25   439.20
      25 439.20
      25 439.20
18/07/2025 15:39:26.676 10   438.85
      10 438.85
      10 438.85
18/07/2025 15:38:48.557 2   438.70
      2 438.70
      2 438.70
18/07/2025 15:38:28.570 2   438.85
      2 438.85
      2 438.85
18/07/2025 15:38:14.164 25   438.80
      25 438.80
      25 438.80
18/07/2025 15:37:56.902 62   439.00
      62 439.00
      62 439.00

       

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)