Microsoft Corp.

273

264

416.00

Date Time Volume Order Volume Price
03/07/2025 12:57:01.317 5   416.00
      5 416.00
      5 416.00
03/07/2025 12:54:37.559 1   416.20
      1 416.20
      1 416.20
03/07/2025 12:53:39.959 1   415.95
      1 415.95
      1 415.95
03/07/2025 12:50:08.295 23   415.80
      23 415.80
      23 415.80
03/07/2025 12:49:34.618 8   415.80
      8 415.80
      8 415.80
03/07/2025 12:47:57.499 2   415.75
      2 415.75
      2 415.75
03/07/2025 12:47:37.271 1   416.00
      1 416.00
      1 416.00
03/07/2025 12:46:45.173 2   416.00
      2 416.00
      2 416.00
03/07/2025 12:46:10.726 11   416.05
      11 416.05
      11 416.05
03/07/2025 12:46:00.725 30   415.80
      30 415.80
      30 415.80
03/07/2025 12:43:54.043 85   415.75
      85 415.75
      85 415.75
03/07/2025 12:43:38.399 6   416.05
      6 416.05
      6 416.05
03/07/2025 12:43:09.458 10   415.80
      10 415.80
      10 415.80
03/07/2025 12:42:56.027 3   415.80
      3 415.80
      3 415.80
03/07/2025 12:42:37.767 2   415.80
      2 415.80
      2 415.80
03/07/2025 12:42:05.624 1   416.10
      1 416.10
      1 416.10
03/07/2025 12:41:41.516 25   415.85
      25 415.85
      25 415.85
03/07/2025 12:40:27.271 2   415.95
      2 415.95
      2 415.95
03/07/2025 12:38:19.913 1   415.90
      1 415.90
      1 415.90
03/07/2025 12:35:29.630 1   416.20
      1 416.20
      1 416.20
03/07/2025 12:33:39.159 1   415.75
      1 415.75
      1 415.75
03/07/2025 12:31:20.674 1   416.10
      1 416.10
      1 416.10
03/07/2025 12:30:59.430 1   416.05
      1 416.05
      1 416.05
03/07/2025 12:26:37.653 2   416.10
      2 416.10
      2 416.10
03/07/2025 12:25:50.218 12   416.05
      12 416.05
      12 416.05
03/07/2025 12:25:03.032 10   415.85
      10 415.85
      10 415.85
03/07/2025 12:24:55.808 3   415.85
      3 415.85
      3 415.85
03/07/2025 12:24:27.700 7   416.00
      7 416.00
      7 416.00
03/07/2025 12:23:55.148 3   416.10
      3 416.10
      3 416.10
03/07/2025 12:23:27.972 1   416.25
      1 416.25
      1 416.25
03/07/2025 12:22:31.978 4   416.10
      4 416.10
      4 416.10
03/07/2025 12:22:08.511 13   415.95
      13 415.95
      13 415.95
03/07/2025 12:22:08.340 10   416.00
      10 416.00
      10 416.00
03/07/2025 12:21:23.178 2   416.05
      2 416.05
      2 416.05
03/07/2025 12:19:53.168 3   416.25
      3 416.25
      3 416.25
03/07/2025 12:19:41.455 50   416.05
      50 416.05
      50 416.05
03/07/2025 12:16:54.181 100   416.40
      100 416.40
      100 416.40
03/07/2025 12:12:25.408 15   416.45
      15 416.45
      15 416.45
03/07/2025 12:11:29.340 1   416.45
      1 416.45
      1 416.45
03/07/2025 12:11:03.720 5   416.25
      5 416.25
      5 416.25
03/07/2025 12:10:27.646 17   416.25
      17 416.25
      17 416.25
03/07/2025 12:09:42.706 25   416.20
      25 416.20
      25 416.20
03/07/2025 12:07:04.064 3   416.45
      3 416.45
      3 416.45
03/07/2025 12:06:55.139 10   416.45
      10 416.45
      10 416.45
03/07/2025 12:06:30.429 6   416.45
      6 416.45
      6 416.45
03/07/2025 12:04:35.180 1   416.55
      1 416.55
      1 416.55
03/07/2025 12:03:25.608 5   416.15
      5 416.15
      5 416.15
03/07/2025 12:02:04.898 33   416.20
      33 416.20
      33 416.20
03/07/2025 12:01:40.574 1   416.25
      1 416.25
      1 416.25
03/07/2025 12:00:51.218 200   416.50
      200 416.50
      200 416.50
03/07/2025 12:00:21.328 3   416.50
      3 416.50
      3 416.50
03/07/2025 12:00:13.837 3   416.25
      3 416.25
      3 416.25
03/07/2025 11:59:32.198 1   416.45
      1 416.45
      1 416.45
03/07/2025 11:55:32.812 1   416.40
      1 416.40
      1 416.40
03/07/2025 11:54:38.138 2   416.40
      2 416.40
      2 416.40
03/07/2025 11:54:13.864 105   416.40
      105 416.40
      105 416.40
03/07/2025 11:52:49.340 100   416.30
      100 416.30
      100 416.30
03/07/2025 11:52:19.843 2   416.40
      2 416.40
      2 416.40
03/07/2025 11:51:52.605 5   416.40
      5 416.40
      5 416.40
03/07/2025 11:49:33.413 65   416.65
      65 416.65
      65 416.65
03/07/2025 11:49:09.653 2   416.45
      2 416.45
      2 416.45
03/07/2025 11:47:51.531 1   416.40
      1 416.40
      1 416.40
03/07/2025 11:47:02.305 10   416.40
      10 416.40
      10 416.40
03/07/2025 11:44:32.472 8   416.45
      8 416.45
      8 416.45
03/07/2025 11:44:14.694 35   416.70
      35 416.70
      35 416.70
03/07/2025 11:40:06.594 1   416.65
      1 416.65
      1 416.65
03/07/2025 11:39:30.268 300   416.55
      300 416.55
      300 416.55
03/07/2025 11:38:59.028 4   416.65
      4 416.65
      4 416.65
03/07/2025 11:36:19.820 2   416.60
      2 416.60
      2 416.60
03/07/2025 11:34:13.979 5   416.75
      5 416.75
      5 416.75
03/07/2025 11:32:53.513 2   416.40
      2 416.40
      2 416.40
03/07/2025 11:31:50.102 25   416.70
      25 416.70
      25 416.70
03/07/2025 11:29:02.283 2   416.75
      2 416.75
      2 416.75
03/07/2025 11:25:58.989 18   416.50
      18 416.50
      18 416.50
03/07/2025 11:25:42.720 3   416.75
      3 416.75
      3 416.75
03/07/2025 11:25:29.764 12   416.70
      12 416.70
      12 416.70
03/07/2025 11:23:19.864 4   416.30
      4 416.30
      4 416.30
03/07/2025 11:20:57.042 10   416.60
      10 416.60
      10 416.60
03/07/2025 11:20:00.689 7   416.60
      7 416.60
      7 416.60
03/07/2025 11:19:39.565 2   416.35
      2 416.35
      2 416.35
03/07/2025 11:17:25.849 5   416.75
      5 416.75
      5 416.75
03/07/2025 11:16:22.205 5   416.50
      5 416.50
      5 416.50
03/07/2025 11:15:02.404 3   416.35
      3 416.35
      3 416.35
03/07/2025 11:14:24.465 1   416.45
      1 416.45
      1 416.45
03/07/2025 11:13:31.663 4   416.35
      4 416.35
      4 416.35
03/07/2025 11:13:06.634 12   416.45
      12 416.45
      11 416.45
      1 416.45
03/07/2025 11:11:53.775 6   416.30
      6 416.30
      6 416.30
03/07/2025 11:10:29.676 99   416.25
      99 416.25
      99 416.25
03/07/2025 11:08:36.522 1   416.25
      1 416.25
      1 416.25
03/07/2025 11:04:37.121 1   416.45
      1 416.45
      1 416.45
03/07/2025 11:04:14.460 1   416.35
      1 416.35
      1 416.35
03/07/2025 11:04:00.917 10   416.45
      10 416.45
      10 416.45
03/07/2025 11:03:46.745 24   416.35
      24 416.35
      24 416.35
03/07/2025 11:02:44.931 6   416.45
      6 416.45
      6 416.45
03/07/2025 11:00:45.860 1   416.25
      1 416.25
      1 416.25
03/07/2025 10:59:52.289 12   416.45
      12 416.45
      12 416.45
03/07/2025 10:59:25.606 30   416.35
      30 416.35
      30 416.35
03/07/2025 10:57:25.636 10   416.45
      10 416.45
      10 416.45
03/07/2025 10:57:19.680 20   416.45
      20 416.45
      20 416.45
03/07/2025 10:52:37.881 17   416.35
      17 416.35
      17 416.35
03/07/2025 10:51:37.749 10   416.45
      10 416.45
      10 416.45
03/07/2025 10:50:34.541 10   416.45
      10 416.45
      10 416.45
03/07/2025 10:50:05.238 4   416.45
      4 416.45
      4 416.45
03/07/2025 10:49:39.914 5   416.45
      5 416.45
      5 416.45
03/07/2025 10:49:24.712 40   416.45
      40 416.45
      40 416.45
03/07/2025 10:47:58.624 10   416.45
      10 416.45
      10 416.45
03/07/2025 10:46:36.199 1   416.60
      1 416.60
      1 416.60
03/07/2025 10:45:26.820 24   416.35
      24 416.35
      24 416.35
03/07/2025 10:44:28.298 20   416.95
      20 416.95
      20 416.95
03/07/2025 10:44:15.072 4   416.75
      4 416.75
      4 416.75
03/07/2025 10:41:39.836 1   416.85
      1 416.85
      1 416.85
03/07/2025 10:40:08.775 10   417.00
      10 417.00
      10 417.00
03/07/2025 10:38:59.746 5   416.85
      5 416.85
      5 416.85
03/07/2025 10:38:43.700 1   417.00
      1 417.00
      1 417.00
03/07/2025 10:36:39.057 1   416.75
      1 416.75
      1 416.75
03/07/2025 10:35:15.378 2   416.70
      2 416.70
      2 416.70
03/07/2025 10:34:31.411 9   416.50
      9 416.50
      9 416.50
03/07/2025 10:33:52.479 2   416.70
      2 416.70
      2 416.70
03/07/2025 10:33:30.613 1   416.70
      1 416.70
      1 416.70
03/07/2025 10:32:54.900 1   416.75
      1 416.75
      1 416.75
03/07/2025 10:32:50.118 8   416.75
      8 416.75
      8 416.75
03/07/2025 10:29:50.812 3   416.70
      3 416.70
      3 416.70
03/07/2025 10:29:32.223 300   416.55
      300 416.55
      300 416.55
03/07/2025 10:29:29.931 14   416.55
      14 416.55
      14 416.55
03/07/2025 10:29:02.882 9   416.55
      9 416.55
      9 416.55
03/07/2025 10:27:45.914 5   416.70
      5 416.70
      5 416.70
03/07/2025 10:26:51.456 1   416.70
      1 416.70
      1 416.70
03/07/2025 10:25:13.604 39   416.60
      39 416.60
      39 416.60
03/07/2025 10:25:11.223 70   416.55
      70 416.55
      70 416.55
03/07/2025 10:23:07.586 7   416.40
      7 416.40
      7 416.40
03/07/2025 10:23:07.111 1   416.60
      1 416.60
      1 416.60
03/07/2025 10:17:58.329 5   416.30
      5 416.30
      5 416.30
03/07/2025 10:15:58.820 5   416.35
      5 416.35
      5 416.35
03/07/2025 10:11:42.899 15   416.30
      15 416.30
      15 416.30
03/07/2025 10:11:23.396 25   416.50
      25 416.50
      25 416.50
03/07/2025 10:09:11.688 2   416.50
      2 416.50
      2 416.50
03/07/2025 10:07:08.140 2   416.30
      2 416.30
      2 416.30
03/07/2025 10:06:19.858 3   416.45
      3 416.45
      3 416.45
03/07/2025 10:06:18.265 40   416.45
      40 416.45
      40 416.45
03/07/2025 10:05:47.560 9   416.50
      9 416.50
      9 416.50
03/07/2025 10:05:32.282 6   416.35
      6 416.35
      6 416.35
03/07/2025 10:05:00.475 42   416.50
      42 416.50
      42 416.50
03/07/2025 10:04:48.048 1   416.50
      1 416.50
      1 416.50
03/07/2025 10:03:32.743 1   416.50
      1 416.50
      1 416.50
03/07/2025 10:01:51.508 12   416.50
      12 416.50
      12 416.50
03/07/2025 09:59:00.174 5   416.30
      5 416.30
      5 416.30
03/07/2025 09:57:48.119 6   416.65
      6 416.65
      6 416.65
03/07/2025 09:57:38.386 75   416.30
      75 416.30
      75 416.30
03/07/2025 09:54:24.127 4   416.65
      4 416.65
      4 416.65
03/07/2025 09:52:26.520 2   416.65
      2 416.65
      2 416.65
03/07/2025 09:50:18.119 9   416.35
      9 416.35
      9 416.35
03/07/2025 09:50:09.417 3   416.40
      3 416.40
      3 416.40
03/07/2025 09:47:57.815 3   416.35
      3 416.35
      3 416.35
03/07/2025 09:47:33.893 20   416.35
      20 416.35
      20 416.35
03/07/2025 09:45:54.366 20   416.80
      20 416.80
      20 416.80
03/07/2025 09:45:49.079 5   416.40
      5 416.40
      5 416.40
03/07/2025 09:45:38.143 9   416.80
      9 416.80
      9 416.80
03/07/2025 09:45:10.949 6   416.80
      6 416.80
      6 416.80
03/07/2025 09:43:29.577 2   416.70
      2 416.70
      2 416.70
03/07/2025 09:41:44.451 3   416.40
      3 416.40
      3 416.40
03/07/2025 09:41:06.524 1   416.80
      1 416.80
      1 416.80
03/07/2025 09:39:59.007 5   416.40
      5 416.40
      5 416.40
03/07/2025 09:39:44.563 20   416.75
      20 416.75
      20 416.75
03/07/2025 09:39:32.661 5   416.35
      5 416.35
      5 416.35
03/07/2025 09:39:09.452 28   416.35
      28 416.35
      28 416.35
03/07/2025 09:38:53.508 1   416.70
      1 416.70
      1 416.70
03/07/2025 09:35:39.257 90   416.60
      90 416.60
      90 416.60
03/07/2025 09:35:11.798 3   416.60
      3 416.60
      3 416.60
03/07/2025 09:30:23.078 15   416.30
      15 416.30
      15 416.30
03/07/2025 09:28:08.566 41   416.35
      41 416.35
      41 416.35
03/07/2025 09:27:32.508 24   416.70
      24 416.70
      24 416.70
03/07/2025 09:23:31.808 12   416.30
      12 416.30
      12 416.30
03/07/2025 09:21:49.457 1   416.80
      1 416.80
      1 416.80
03/07/2025 09:21:10.064 12   416.40
      12 416.40
      12 416.40
03/07/2025 09:21:01.368 1   416.70
      1 416.70
      1 416.70
03/07/2025 09:20:25.435 1   416.40
      1 416.40
      1 416.40
03/07/2025 09:17:58.362 129   416.70
      129 416.70
      129 416.70
03/07/2025 09:17:45.474 5   416.50
      5 416.50
      5 416.50
03/07/2025 09:17:40.818 8   416.55
      8 416.55
      8 416.55
03/07/2025 09:17:33.724 121   416.60
      121 416.60
      121 416.60
03/07/2025 09:16:41.821 1   416.90
      1 416.90
      1 416.90
03/07/2025 09:15:39.229 1   416.60
      1 416.60
      1 416.60
03/07/2025 09:15:16.953 110   416.60
      110 416.60
      110 416.60
03/07/2025 09:13:37.368 2   416.55
      2 416.55
      2 416.55
03/07/2025 09:12:38.016 1   416.90
      1 416.90
      1 416.90
03/07/2025 09:12:07.058 4   416.55
      4 416.55
      4 416.55
03/07/2025 09:11:24.769 10   416.70
      10 416.70
      10 416.70
03/07/2025 09:11:20.406 1   416.75
      1 416.75
      1 416.75
03/07/2025 09:10:45.006 1   417.15
      1 417.15
      1 417.15
03/07/2025 09:10:36.179 10   416.90
      10 416.90
      10 416.90
03/07/2025 09:10:27.040 2   417.15
      2 417.15
      2 417.15
03/07/2025 09:10:20.891 2   417.15
      2 417.15
      2 417.15
03/07/2025 09:09:17.062 4   417.15
      4 417.15
      4 417.15
03/07/2025 09:09:09.265 2   416.85
      2 416.85
      2 416.85
03/07/2025 09:07:44.528 2   416.80
      2 416.80
      2 416.80
03/07/2025 09:07:14.848 3   416.75
      3 416.75
      3 416.75
03/07/2025 09:07:06.526 20   417.15
      20 417.15
      20 417.15
03/07/2025 09:06:43.578 4   416.75
      4 416.75
      4 416.75
03/07/2025 09:06:32.289 1   417.15
      1 417.15
      1 417.15
03/07/2025 09:06:27.327 25   416.85
      25 416.85
      25 416.85
03/07/2025 09:04:01.067 5   416.75
      5 416.75
      5 416.75
03/07/2025 09:03:10.612 6   416.75
      6 416.75
      6 416.75
03/07/2025 09:00:57.806 4   416.95
      4 416.95
      4 416.95
03/07/2025 09:00:55.399 1   417.00
      1 417.00
      1 417.00
03/07/2025 09:00:49.583 39   417.05
      39 417.05
      39 417.05
03/07/2025 09:00:42.042 50   417.05
      50 417.05
      50 417.05
03/07/2025 09:00:36.734 2   417.05
      2 417.05
      2 417.05
03/07/2025 09:00:36.107 68   417.05
      68 417.05
      68 417.05
03/07/2025 09:00:14.176 1   417.40
      1 417.40
      1 417.40
03/07/2025 08:59:52.638 2   417.05
      2 417.05
      2 417.05
03/07/2025 08:59:51.810 50   417.05
      50 417.05
      50 417.05
03/07/2025 08:59:49.715 10   417.40
      10 417.40
      10 417.40
03/07/2025 08:49:38.295 1   417.65
      1 417.65
      1 417.65
03/07/2025 08:49:31.650 4   417.65
      4 417.65
      4 417.65
03/07/2025 08:47:33.817 3   416.95
      3 416.95
      3 416.95
03/07/2025 08:46:47.953 1   417.75
      1 417.75
      1 417.75
03/07/2025 08:44:30.287 3   417.00
      3 417.00
      3 417.00
03/07/2025 08:44:03.783 20   416.95
      20 416.95
      20 416.95
03/07/2025 08:41:45.147 2   416.90
      2 416.90
      2 416.90
03/07/2025 08:41:19.752 50   416.85
      50 416.85
      50 416.85
03/07/2025 08:41:04.474 1   416.90
      1 416.90
      1 416.90
03/07/2025 08:40:49.894 50   416.80
      50 416.80
      50 416.80
03/07/2025 08:40:06.037 1   416.90
      1 416.90
      1 416.90
03/07/2025 08:38:35.640 20   416.75
      20 416.75
      20 416.75
03/07/2025 08:33:50.323 5   416.90
      5 416.90
      5 416.90
03/07/2025 08:33:49.767 5   416.90
      5 416.90
      5 416.90
03/07/2025 08:33:00.059 3   416.90
      3 416.90
      3 416.90
03/07/2025 08:32:38.589 1   416.90
      1 416.90
      1 416.90
03/07/2025 08:30:37.044 1   416.75
      1 416.75
      1 416.75
03/07/2025 08:30:14.293 5   416.90
      5 416.90
      5 416.90
03/07/2025 08:29:38.306 5   416.90
      5 416.90
      5 416.90
03/07/2025 08:24:49.422 3   416.80
      3 416.80
      3 416.80
03/07/2025 08:20:30.204 3   416.80
      3 416.80
      3 416.80
03/07/2025 08:20:06.768 3   416.90
      3 416.90
      3 416.90
03/07/2025 08:20:04.697 20   416.85
      20 416.85
      20 416.85
03/07/2025 08:19:42.441 5   416.90
      5 416.90
      5 416.90
03/07/2025 08:14:15.734 2   416.95
      2 416.95
      2 416.95
03/07/2025 08:12:49.009 2   416.95
      2 416.95
      2 416.95
03/07/2025 08:12:07.906 1   416.95
      1 416.95
      1 416.95
03/07/2025 08:11:32.832 2   416.90
      2 416.90
      2 416.90
03/07/2025 08:08:17.289 1   416.95
      1 416.95
      1 416.95
03/07/2025 08:05:56.025 120   416.90
      120 416.90
      120 416.90
03/07/2025 08:05:55.645 16   416.90
      16 416.90
      16 416.90
03/07/2025 08:05:36.586 4   416.90
      4 416.90
      4 416.90
03/07/2025 08:04:58.924 5   416.95
      5 416.95
      5 416.95
03/07/2025 08:04:26.989 50   416.95
      50 416.95
      50 416.95
03/07/2025 08:02:17.080 1   417.00
      1 417.00
      1 417.00
03/07/2025 08:02:13.960 3   416.75
      3 416.75
      3 416.75
03/07/2025 08:01:44.251 1   417.50
      1 417.50
      1 417.50
03/07/2025 08:01:36.014 1   417.45
      1 417.45
      1 417.45
03/07/2025 08:01:24.823 9   417.00
      9 417.00
      9 417.00
03/07/2025 08:00:34.030 1   416.75
      1 416.75
      1 416.75
03/07/2025 08:00:18.840 3   417.55
      3 417.55
      3 417.55
03/07/2025 07:59:03.830 24   417.05
      24 417.05
      24 417.05
03/07/2025 07:58:56.730 71   417.00
      71 417.00
      71 417.00
03/07/2025 07:58:56.305 10   417.00
      2 417.00
      8 417.00
      10 417.00
03/07/2025 07:55:02.780 9   416.75
      9 416.75
      9 416.75
03/07/2025 07:52:45.351 75   416.95
      75 416.95
      75 416.95
03/07/2025 07:46:20.165 5   416.70
      5 416.70
      5 416.70
03/07/2025 07:46:18.938 2   416.95
      2 416.95
      2 416.95
03/07/2025 07:44:47.383 12   416.95
      12 416.95
      12 416.95
03/07/2025 07:40:28.742 25   416.95
      25 416.95
      25 416.95
03/07/2025 07:39:00.353 20   416.95
      20 416.95
      20 416.95
03/07/2025 07:30:07.755 101   416.95
      3 416.95
      2 416.95
      15 416.95
      20 416.95
      3 416.95
      9 416.95
      1 416.95
      100 416.95
      23 416.95
      26 416.95
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)