Tradegate Exchange

Microsoft Corp.

1362

1020

429.25

Date	Time	Volume	Order Volume	Price
09/07/2025	21:57:59.746	12		429.25
			12	429.25
			12	429.25
09/07/2025	21:57:23.601	3		429.10
			2	429.10
			3	429.10
			1	429.10
09/07/2025	21:57:23.035	24		429.10
			24	429.10
			24	429.10
09/07/2025	21:57:22.286	24		429.10
			24	429.10
			24	429.10
09/07/2025	21:56:58.587	24		429.15
			24	429.15
			24	429.15
09/07/2025	21:56:45.321	120		429.20
			120	429.20
			120	429.20
09/07/2025	21:56:34.771	12		429.35
			12	429.35
			12	429.35
09/07/2025	21:55:26.519	65		429.10
			65	429.10
			65	429.10
09/07/2025	21:55:18.259	37		429.30
			37	429.30
			37	429.30
09/07/2025	21:55:07.725	12		429.05
			12	429.05
			12	429.05
09/07/2025	21:55:00.456	6		429.10
			6	429.10
			6	429.10
09/07/2025	21:52:14.765	11		428.65
			11	428.65
			11	428.65
09/07/2025	21:51:54.234	2		428.70
			2	428.70
			2	428.70
09/07/2025	21:50:48.435	15		428.55
			15	428.55
			15	428.55
09/07/2025	21:43:59.958	7		428.45
			7	428.45
			7	428.45
09/07/2025	21:43:18.517	15		428.45
			15	428.45
			15	428.45
09/07/2025	21:42:03.162	100		428.45
			100	428.45
			100	428.45
09/07/2025	21:41:11.255	500		428.70
			500	428.70
			500	428.70
09/07/2025	21:40:29.432	2		428.75
			2	428.75
			2	428.75
09/07/2025	21:38:47.667	3		428.80
			3	428.80
			3	428.80
09/07/2025	21:37:42.541	25		428.60
			25	428.60
			25	428.60
09/07/2025	21:37:25.036	5		428.60
			5	428.60
			5	428.60
09/07/2025	21:36:03.098	1		428.60
			1	428.60
			1	428.60
09/07/2025	21:33:56.222	60		428.55
			60	428.55
			60	428.55
09/07/2025	21:30:46.984	12		428.60
			12	428.60
			12	428.60
09/07/2025	21:30:22.865	20		428.55
			20	428.55
			20	428.55
09/07/2025	21:29:23.543	2		428.50
			2	428.50
			2	428.50
09/07/2025	21:28:57.362	7		428.65
			7	428.65
			7	428.65
09/07/2025	21:28:15.384	11		428.75
			11	428.75
			11	428.75
09/07/2025	21:27:46.538	14		428.75
			14	428.75
			14	428.75
09/07/2025	21:26:35.328	5		428.75
			5	428.75
			5	428.75
09/07/2025	21:25:41.600	34		428.95
			34	428.95
			34	428.95
09/07/2025	21:25:00.698	14		428.85
			14	428.85
			14	428.85
09/07/2025	21:25:00.594	12		428.85
			12	428.85
			12	428.85
09/07/2025	21:23:37.525	12		428.95
			12	428.95
			12	428.95
09/07/2025	21:22:44.648	120		429.10
			120	429.10
			120	429.10
09/07/2025	21:22:01.513	50		429.15
			50	429.15
			50	429.15
09/07/2025	21:21:41.494	5		429.15
			5	429.15
			5	429.15
09/07/2025	21:21:02.375	100		429.00
			100	429.00
			100	429.00
09/07/2025	21:20:09.507	50		428.95
			50	428.95
			50	428.95
09/07/2025	21:16:35.106	1		429.10
			1	429.10
			1	429.10
09/07/2025	21:16:13.253	25		429.00
			25	429.00
			25	429.00
09/07/2025	21:14:22.356	6		428.85
			6	428.85
			6	428.85
09/07/2025	21:13:40.662	4		428.90
			4	428.90
			4	428.90
09/07/2025	21:13:32.850	45		428.90
			45	428.90
			45	428.90
09/07/2025	21:12:45.499	25		429.00
			25	429.00
			25	429.00
09/07/2025	21:11:10.015	4		429.05
			4	429.05
			4	429.05
09/07/2025	21:10:52.656	10		429.10
			10	429.10
			10	429.10
09/07/2025	21:09:53.522	40		428.95
			40	428.95
			40	428.95
09/07/2025	21:09:51.434	8		429.10
			8	429.10
			8	429.10
09/07/2025	21:09:20.962	4		429.05
			4	429.05
			4	429.05
09/07/2025	21:08:13.045	23		429.00
			23	429.00
			23	429.00
09/07/2025	21:08:06.552	8		429.05
			8	429.05
			8	429.05
09/07/2025	21:07:06.607	3		429.15
			3	429.15
			3	429.15
09/07/2025	21:05:22.565	15		429.15
			15	429.15
			15	429.15
09/07/2025	21:05:17.143	7		429.05
			7	429.05
			7	429.05
09/07/2025	21:02:19.232	50		429.15
			50	429.15
			50	429.15
09/07/2025	21:00:09.619	1		429.20
			1	429.20
			1	429.20
09/07/2025	21:00:06.807	10		429.20
			10	429.20
			10	429.20
09/07/2025	20:58:58.350	1		429.20
			1	429.20
			1	429.20
09/07/2025	20:57:29.895	8		429.25
			8	429.25
			8	429.25
09/07/2025	20:55:22.793	10		429.15
			10	429.15
			10	429.15
09/07/2025	20:54:59.184	1		429.20
			1	429.20
			1	429.20
09/07/2025	20:54:57.127	3		429.20
			3	429.20
			3	429.20
09/07/2025	20:51:43.907	3		429.00
			3	429.00
			3	429.00
09/07/2025	20:51:19.732	1		428.95
			1	428.95
			1	428.95
09/07/2025	20:50:50.145	20		428.85
			20	428.85
			20	428.85
09/07/2025	20:49:26.182	6		429.00
			6	429.00
			6	429.00
09/07/2025	20:49:03.189	3		429.00
			3	429.00
			3	429.00
09/07/2025	20:48:20.670	2		429.05
			2	429.05
			2	429.05
09/07/2025	20:48:16.485	1		429.00
			1	429.00
			1	429.00
09/07/2025	20:46:56.581	3		429.05
			3	429.05
			3	429.05
09/07/2025	20:46:38.066	1		429.20
			1	429.20
			1	429.20
09/07/2025	20:45:16.648	1		429.00
			1	429.00
			1	429.00
09/07/2025	20:44:30.588	1		429.15
			1	429.15
			1	429.15
09/07/2025	20:41:30.599	3		429.10
			3	429.10
			3	429.10
09/07/2025	20:41:24.159	38		429.05
			38	429.05
			38	429.05
09/07/2025	20:41:10.243	23		429.10
			23	429.10
			23	429.10
09/07/2025	20:39:56.657	23		429.15
			23	429.15
			23	429.15
09/07/2025	20:39:24.442	5		429.10
			5	429.10
			5	429.10
09/07/2025	20:38:05.001	6		429.10
			6	429.10
			6	429.10
09/07/2025	20:37:25.369	100		429.00
			100	429.00
			100	429.00
09/07/2025	20:37:24.541	1		429.00
			1	429.00
			1	429.00
09/07/2025	20:34:08.139	8		429.00
			8	429.00
			8	429.00
09/07/2025	20:31:32.350	4		429.05
			4	429.05
			4	429.05
09/07/2025	20:26:18.224	1		429.20
			1	429.20
			1	429.20
09/07/2025	20:24:20.146	1		429.20
			1	429.20
			1	429.20
09/07/2025	20:23:50.670	1		429.05
			1	429.05
			1	429.05
09/07/2025	20:23:11.179	1		428.90
			1	428.90
			1	428.90
09/07/2025	20:22:58.592	2		428.80
			2	428.80
			2	428.80
09/07/2025	20:21:34.976	20		428.75
			20	428.75
			20	428.75
09/07/2025	20:20:18.195	1		428.80
			1	428.80
			1	428.80
09/07/2025	20:19:59.929	2		428.90
			2	428.90
			2	428.90
09/07/2025	20:19:49.649	1		428.75
			1	428.75
			1	428.75
09/07/2025	20:19:44.741	3		428.90
			3	428.90
			3	428.90
09/07/2025	20:18:13.583	70		428.80
			70	428.80
			70	428.80
09/07/2025	20:17:15.360	1		428.85
			1	428.85
			1	428.85
09/07/2025	20:17:03.397	1		428.60
			1	428.60
			1	428.60
09/07/2025	20:16:41.862	1		428.60
			1	428.60
			1	428.60
09/07/2025	20:16:34.720	75		428.60
			75	428.60
			75	428.60
09/07/2025	20:16:34.299	1		428.60
			1	428.60
			1	428.60
09/07/2025	20:15:46.593	1		428.65
			1	428.65
			1	428.65
09/07/2025	20:12:28.745	12		428.75
			12	428.75
			12	428.75
09/07/2025	20:12:00.202	5		428.75
			5	428.75
			5	428.75
09/07/2025	20:10:49.080	3		428.80
			3	428.80
			3	428.80
09/07/2025	20:10:12.964	5		428.45
			5	428.45
			5	428.45
09/07/2025	20:10:00.634	25		428.60
			25	428.60
			25	428.60
09/07/2025	20:09:27.559	11		428.70
			11	428.70
			11	428.70
09/07/2025	20:09:21.061	1		428.70
			1	428.70
			1	428.70
09/07/2025	20:08:46.632	3		428.45
			3	428.45
			3	428.45
09/07/2025	20:08:19.160	1		428.75
			1	428.75
			1	428.75
09/07/2025	20:06:30.358	25		428.40
			25	428.40
			25	428.40
09/07/2025	20:06:14.146	2		428.60
			2	428.60
			2	428.60
09/07/2025	20:05:17.597	1		428.55
			1	428.55
			1	428.55
09/07/2025	20:04:41.308	100		428.40
			100	428.40
			100	428.40
09/07/2025	20:04:35.898	40		428.60
			40	428.60
			40	428.60
09/07/2025	20:03:33.902	4		428.75
			4	428.75
			4	428.75
09/07/2025	20:01:41.918	50		428.55
			50	428.55
			50	428.55
09/07/2025	20:01:33.379	2		428.60
			2	428.60
			2	428.60
09/07/2025	20:00:19.961	1		428.60
			1	428.60
			1	428.60
09/07/2025	19:58:50.806	10		428.45
			10	428.45
			10	428.45
09/07/2025	19:58:45.253	1		428.50
			1	428.50
			1	428.50
09/07/2025	19:58:34.998	1		428.25
			1	428.25
			1	428.25
09/07/2025	19:58:25.651	5		428.25
			5	428.25
			5	428.25
09/07/2025	19:56:40.624	3		428.55
			3	428.55
			3	428.55
09/07/2025	19:56:05.543	10		428.20
			10	428.20
			10	428.20
09/07/2025	19:55:41.806	5		428.20
			5	428.20
			5	428.20
09/07/2025	19:55:38.576	12		428.20
			12	428.20
			12	428.20
09/07/2025	19:55:10.280	1		428.15
			1	428.15
			1	428.15
09/07/2025	19:54:56.001	10		428.15
			10	428.15
			10	428.15
09/07/2025	19:54:19.127	9		428.30
			9	428.30
			9	428.30
09/07/2025	19:54:02.951	70		428.35
			70	428.35
			70	428.35
09/07/2025	19:48:16.163	3		428.45
			3	428.45
			3	428.45
09/07/2025	19:48:13.159	12		428.25
			12	428.25
			12	428.25
09/07/2025	19:47:11.201	1		428.25
			1	428.25
			1	428.25
09/07/2025	19:47:04.869	5		428.40
			5	428.40
			5	428.40
09/07/2025	19:45:21.499	8		428.45
			8	428.45
			8	428.45
09/07/2025	19:45:02.167	9		428.35
			9	428.35
			9	428.35
09/07/2025	19:44:53.846	25		428.40
			25	428.40
			25	428.40
09/07/2025	19:44:52.904	1		428.55
			1	428.55
			1	428.55
09/07/2025	19:43:57.736	2		428.60
			2	428.60
			2	428.60
09/07/2025	19:41:39.161	2		428.65
			2	428.65
			2	428.65
09/07/2025	19:41:32.109	3		428.70
			3	428.70
			3	428.70
09/07/2025	19:40:02.339	20		428.70
			20	428.70
			20	428.70
09/07/2025	19:39:37.707	20		428.70
			20	428.70
			20	428.70
09/07/2025	19:39:15.832	40		428.65
			40	428.65
			40	428.65
09/07/2025	19:38:34.691	50		428.60
			50	428.60
			50	428.60
09/07/2025	19:37:54.970	30		428.60
			30	428.60
			30	428.60
09/07/2025	19:37:24.643	200		428.55
			200	428.55
			200	428.55
09/07/2025	19:36:28.499	21		428.55
			21	428.55
			21	428.55
09/07/2025	19:33:45.722	4		428.70
			4	428.70
			4	428.70
09/07/2025	19:33:31.747	6		428.50
			6	428.50
			6	428.50
09/07/2025	19:32:40.273	13		428.50
			13	428.50
			13	428.50
09/07/2025	19:32:11.454	25		428.50
			25	428.50
			25	428.50
09/07/2025	19:32:02.235	1		428.55
			1	428.55
			1	428.55
09/07/2025	19:31:49.961	50		428.50
			50	428.50
			50	428.50
09/07/2025	19:30:50.040	60		428.40
			60	428.40
			60	428.40
09/07/2025	19:30:41.541	3		428.35
			3	428.35
			3	428.35
09/07/2025	19:30:38.217	1		428.45
			1	428.45
			1	428.45
09/07/2025	19:30:18.082	20		428.35
			20	428.35
			20	428.35
09/07/2025	19:28:49.920	20		428.35
			20	428.35
			20	428.35
09/07/2025	19:28:33.292	10		428.35
			10	428.35
			10	428.35
09/07/2025	19:28:02.849	1		428.25
			1	428.25
			1	428.25
09/07/2025	19:26:12.799	5		428.30
			5	428.30
			5	428.30
09/07/2025	19:25:33.407	1		428.35
			1	428.35
			1	428.35
09/07/2025	19:24:23.320	12		428.25
			12	428.25
			12	428.25
09/07/2025	19:23:55.432	5		428.25
			5	428.25
			5	428.25
09/07/2025	19:20:57.227	3		428.15
			3	428.15
			3	428.15
09/07/2025	19:20:37.564	15		428.00
			15	428.00
			15	428.00
09/07/2025	19:17:36.648	2		428.35
			2	428.35
			2	428.35
09/07/2025	19:16:42.705	2		428.15
			2	428.15
			2	428.15
09/07/2025	19:15:55.275	4		428.20
			4	428.20
			4	428.20
09/07/2025	19:15:04.546	11		427.80
			11	427.80
			11	427.80
09/07/2025	19:08:50.071	1		427.45
			1	427.45
			1	427.45
09/07/2025	19:06:20.003	3		427.70
			3	427.70
			3	427.70
09/07/2025	19:04:19.725	20		427.70
			20	427.70
			20	427.70
09/07/2025	19:03:56.027	7		427.35
			7	427.35
			7	427.35
09/07/2025	19:02:52.988	2		427.25
			2	427.25
			2	427.25
09/07/2025	19:01:12.677	47		427.35
			47	427.35
			47	427.35
09/07/2025	19:00:34.029	1		427.75
			1	427.75
			1	427.75
09/07/2025	18:58:13.488	4		427.60
			4	427.60
			4	427.60
09/07/2025	18:57:42.310	2		427.70
			2	427.70
			2	427.70
09/07/2025	18:55:40.990	7		427.90
			7	427.90
			7	427.90
09/07/2025	18:55:07.534	7		428.00
			7	428.00
			7	428.00
09/07/2025	18:54:31.732	60		428.00
			60	428.00
			60	428.00
09/07/2025	18:54:17.378	1		427.90
			1	427.90
			1	427.90
09/07/2025	18:52:57.211	2		427.85
			2	427.85
			2	427.85
09/07/2025	18:49:35.757	2		428.10
			2	428.10
			2	428.10
09/07/2025	18:46:28.502	10		427.70
			10	427.70
			10	427.70
09/07/2025	18:43:07.717	2		427.90
			2	427.90
			2	427.90
09/07/2025	18:42:05.288	2		427.80
			2	427.80
			2	427.80
09/07/2025	18:41:35.206	50		427.90
			50	427.90
			50	427.90
09/07/2025	18:41:21.325	2		427.75
			2	427.75
			2	427.75
09/07/2025	18:41:13.764	5		427.75
			5	427.75
			5	427.75
09/07/2025	18:39:40.358	5		427.75
			5	427.75
			5	427.75
09/07/2025	18:39:32.117	400		427.60
			400	427.60
			400	427.60
09/07/2025	18:39:30.943	1		427.60
			1	427.60
			1	427.60
09/07/2025	18:39:09.143	2		427.75
			2	427.75
			2	427.75
09/07/2025	18:38:16.686	1		427.90
			1	427.90
			1	427.90
09/07/2025	18:37:53.881	20		427.80
			20	427.80
			20	427.80
09/07/2025	18:37:00.365	45		427.70
			45	427.70
			45	427.70
09/07/2025	18:36:54.828	3		427.90
			3	427.90
			3	427.90
09/07/2025	18:34:30.000	11		427.85
			11	427.85
			11	427.85
09/07/2025	18:34:26.022	7		428.00
			7	428.00
			7	428.00
09/07/2025	18:32:06.309	2		428.05
			2	428.05
			2	428.05
09/07/2025	18:31:46.241	1		427.90
			1	427.90
			1	427.90
09/07/2025	18:27:44.024	3		428.25
			3	428.25
			3	428.25
09/07/2025	18:27:42.192	50		428.10
			50	428.10
			50	428.10
09/07/2025	18:27:15.205	153		428.00
			3	428.00
			153	428.00
			150	428.00
09/07/2025	18:26:43.694	10		427.80
			10	427.80
			10	427.80
09/07/2025	18:26:14.474	2		427.65
			2	427.65
			2	427.65
09/07/2025	18:25:34.162	12		427.50
			12	427.50
			12	427.50
09/07/2025	18:24:31.268	3		427.80
			3	427.80
			3	427.80
09/07/2025	18:24:16.711	1		427.85
			1	427.85
			1	427.85
09/07/2025	18:23:23.409	10		427.85
			10	427.85
			10	427.85
09/07/2025	18:19:12.568	4		427.70
			4	427.70
			4	427.70
09/07/2025	18:18:49.675	1		427.50
			1	427.50
			1	427.50
09/07/2025	18:14:47.373	10		427.20
			10	427.20
			10	427.20
09/07/2025	18:13:15.429	2		427.10
			2	427.10
			2	427.10
09/07/2025	18:12:22.320	3		427.10
			3	427.10
			3	427.10
09/07/2025	18:11:02.198	58		426.85
			58	426.85
			58	426.85
09/07/2025	18:09:42.984	39		427.20
			39	427.20
			39	427.20
09/07/2025	18:09:37.976	13		427.00
			13	427.00
			13	427.00
09/07/2025	18:08:00.110	29		427.30
			29	427.30
			29	427.30
09/07/2025	18:07:21.892	25		427.35
			25	427.35
			25	427.35
09/07/2025	18:06:12.774	25		427.35
			25	427.35
			25	427.35
09/07/2025	18:05:31.506	3		427.60
			3	427.60
			3	427.60
09/07/2025	18:04:41.372	2		427.60
			2	427.60
			2	427.60
09/07/2025	18:04:24.250	31		427.65
			31	427.65
			31	427.65
09/07/2025	18:03:13.298	1		427.85
			1	427.85
			1	427.85
09/07/2025	18:02:27.620	1		427.95
			1	427.95
			1	427.95
09/07/2025	18:01:40.414	1		427.60
			1	427.60
			1	427.60
09/07/2025	18:01:07.245	12		427.65
			12	427.65
			12	427.65
09/07/2025	18:01:06.130	112		427.65
			112	427.65
			112	427.65
09/07/2025	17:58:10.501	1		427.50
			1	427.50
			1	427.50
09/07/2025	17:58:00.920	6		427.25
			6	427.25
			6	427.25
09/07/2025	17:57:03.414	104		427.30
			104	427.30
			104	427.30
09/07/2025	17:56:37.555	250		427.40
			250	427.40
			250	427.40
09/07/2025	17:56:35.627	6		427.45
			6	427.45
			6	427.45
09/07/2025	17:56:30.227	250		427.45
			250	427.45
			250	427.45
09/07/2025	17:56:10.589	165		427.40
			165	427.40
			165	427.40
09/07/2025	17:55:53.394	10		427.40
			10	427.40
			10	427.40
09/07/2025	17:55:42.632	500		427.25
			500	427.25
			500	427.25
09/07/2025	17:54:07.804	10		427.65
			10	427.65
			10	427.65
09/07/2025	17:53:26.300	10		427.85
			10	427.85
			10	427.85
09/07/2025	17:52:48.616	10		427.75
			10	427.75
			10	427.75
09/07/2025	17:52:14.881	10		427.95
			10	427.95
			10	427.95
09/07/2025	17:51:23.173	6		428.00
			6	428.00
			6	428.00
09/07/2025	17:51:22.261	9		428.05
			9	428.05
			9	428.05
09/07/2025	17:51:22.111	10		428.25
			10	428.25
			10	428.25
09/07/2025	17:49:21.258	2		428.25
			2	428.25
			2	428.25
09/07/2025	17:49:11.083	15		428.05
			15	428.05
			15	428.05
09/07/2025	17:48:54.321	3		428.05
			3	428.05
			3	428.05
09/07/2025	17:46:41.844	1		428.05
			1	428.05
			1	428.05
09/07/2025	17:46:11.228	25		428.25
			25	428.25
			25	428.25
09/07/2025	17:45:50.308	8		428.00
			8	428.00
			8	428.00
09/07/2025	17:45:49.873	20		428.00
			20	428.00
			20	428.00
09/07/2025	17:45:30.981	2		428.10
			2	428.10
			2	428.10
09/07/2025	17:43:58.535	12		427.90
			12	427.90
			12	427.90
09/07/2025	17:43:21.103	3		427.90
			3	427.90
			3	427.90
09/07/2025	17:43:06.392	23		428.15
			23	428.15
			23	428.15
09/07/2025	17:42:59.773	1		428.10
			1	428.10
			1	428.10
09/07/2025	17:42:56.956	3		428.10
			3	428.10
			3	428.10
09/07/2025	17:42:49.161	10		428.15
			10	428.15
			10	428.15
09/07/2025	17:42:18.710	1		428.10
			1	428.10
			1	428.10
09/07/2025	17:41:54.813	20		428.00
			20	428.00
			20	428.00
09/07/2025	17:39:56.809	120		428.00
			120	428.00
			120	428.00
09/07/2025	17:38:54.266	36		427.50
			36	427.50
			36	427.50
09/07/2025	17:38:08.696	2		428.20
			2	428.20
			2	428.20
09/07/2025	17:36:03.337	6		427.95
			6	427.95
			6	427.95
09/07/2025	17:35:43.672	6		427.95
			6	427.95
			6	427.95
09/07/2025	17:32:27.836	50		428.30
			50	428.30
			50	428.30
09/07/2025	17:31:34.695	2		428.40
			2	428.40
			2	428.40
09/07/2025	17:30:00.020	11		428.45
			11	428.45
			11	428.45
09/07/2025	17:29:01.218	200		428.40
			200	428.40
			200	428.40
09/07/2025	17:27:49.809	2		428.80
			2	428.80
			2	428.80
09/07/2025	17:27:20.776	65		428.55
			65	428.55
			65	428.55
09/07/2025	17:27:09.812	100		428.60
			100	428.60
			100	428.60
09/07/2025	17:26:55.046	5		428.45
			5	428.45
			5	428.45
09/07/2025	17:26:52.854	7		428.55
			7	428.55
			7	428.55
09/07/2025	17:26:17.682	1		428.45
			1	428.45
			1	428.45
09/07/2025	17:26:03.920	11		428.70
			11	428.70
			11	428.70
09/07/2025	17:25:47.276	5		428.60
			5	428.60
			5	428.60
09/07/2025	17:25:19.759	100		428.60
			100	428.60
			100	428.60
09/07/2025	17:24:58.045	3		428.40
			3	428.40
			3	428.40
09/07/2025	17:24:35.843	15		428.35
			15	428.35
			15	428.35
09/07/2025	17:23:08.107	10		428.35
			10	428.35
			10	428.35
09/07/2025	17:21:36.060	2		428.25
			2	428.25
			2	428.25
09/07/2025	17:21:28.188	1		428.25
			1	428.25
			1	428.25
09/07/2025	17:18:43.544	2		427.65
			2	427.65
			2	427.65
09/07/2025	17:17:25.946	1		427.70
			1	427.70
			1	427.70
09/07/2025	17:16:29.459	4		427.40
			4	427.40
			4	427.40
09/07/2025	17:16:29.372	29		427.40
			29	427.40
			29	427.40
09/07/2025	17:15:29.956	1		428.10
			1	428.10
			1	428.10
09/07/2025	17:14:10.380	6		427.90
			6	427.90
			6	427.90
09/07/2025	17:14:07.229	20		427.80
			20	427.80
			20	427.80
09/07/2025	17:13:42.900	3		427.75
			3	427.75
			3	427.75
09/07/2025	17:13:30.280	25		428.00
			25	428.00
			25	428.00
09/07/2025	17:13:27.803	2		428.05
			2	428.05
			2	428.05
09/07/2025	17:08:18.383	7		427.70
			7	427.70
			7	427.70
09/07/2025	17:07:46.161	10		427.80
			10	427.80
			10	427.80
09/07/2025	17:07:43.515	5		427.65
			5	427.65
			5	427.65
09/07/2025	17:07:30.835	12		427.70
			12	427.70
			5	427.70
			7	427.70
09/07/2025	17:06:25.425	87		428.00
			82	428.00
			5	428.00
			87	428.00
09/07/2025	17:05:15.716	2		428.35
			2	428.35
			2	428.35
09/07/2025	17:04:41.402	3		428.25
			3	428.25
			3	428.25
09/07/2025	17:02:50.355	5		428.60
			5	428.60
			5	428.60
09/07/2025	17:02:24.276	1		428.25
			1	428.25
			1	428.25
09/07/2025	17:01:13.446	1		428.65
			1	428.65
			1	428.65
09/07/2025	17:00:55.485	10		428.55
			10	428.55
			10	428.55
09/07/2025	17:00:45.720	6		428.45
			6	428.45
			6	428.45
09/07/2025	17:00:28.269	1		428.55
			1	428.55
			1	428.55
09/07/2025	17:00:16.795	2		428.30
			2	428.30
			2	428.30
09/07/2025	17:00:05.778	24		428.30
			24	428.30
			24	428.30
09/07/2025	16:59:56.803	5		428.50
			5	428.50
			5	428.50
09/07/2025	16:59:42.247	16		428.45
			16	428.45
			16	428.45
09/07/2025	16:59:41.079	1		428.45
			1	428.45
			1	428.45
09/07/2025	16:59:00.043	3		428.10
			3	428.10
			3	428.10
09/07/2025	16:58:53.757	15		428.15
			15	428.15
			15	428.15
09/07/2025	16:58:53.694	1		428.15
			1	428.15
			1	428.15
09/07/2025	16:58:30.554	10		428.25
			10	428.25
			10	428.25
09/07/2025	16:58:25.753	11		428.20
			3	428.20
			11	428.20
			8	428.20
09/07/2025	16:58:25.666	10		428.20
			10	428.20
			10	428.20
09/07/2025	16:58:17.629	1		428.45
			1	428.45
			1	428.45
09/07/2025	16:57:38.666	48		428.55
			48	428.55
			48	428.55
09/07/2025	16:55:44.639	6		428.65
			6	428.65
			6	428.65
09/07/2025	16:55:44.546	100		428.65
			100	428.65
			100	428.65
09/07/2025	16:54:00.024	10		429.05
			10	429.05
			10	429.05
09/07/2025	16:53:42.645	3		429.00
			3	429.00
			3	429.00
09/07/2025	16:53:12.862	18		428.60
			18	428.60
			18	428.60
09/07/2025	16:53:06.087	4		428.85
			4	428.85
			4	428.85
09/07/2025	16:52:42.710	50		428.95
			50	428.95
			50	428.95

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice