Tradegate Exchange

Microsoft Corp.

905

812

452.15

Date	Time	Volume	Order Volume	Price
07/08/2025	16:46:53.680	17		452.15
			17	452.15
			17	452.15
07/08/2025	16:46:48.100	2		452.35
			2	452.35
			2	452.35
07/08/2025	16:45:52.946	44		452.90
			44	452.90
			44	452.90
07/08/2025	16:45:52.153	151		453.10
			151	453.10
			151	453.10
07/08/2025	16:45:13.774	8		452.95
			8	452.95
			8	452.95
07/08/2025	16:44:57.126	40		452.70
			40	452.70
			40	452.70
07/08/2025	16:44:46.022	89		452.65
			89	452.65
			89	452.65
07/08/2025	16:44:45.124	89		452.65
			89	452.65
			89	452.65
07/08/2025	16:44:39.439	89		452.65
			89	452.65
			89	452.65
07/08/2025	16:42:55.723	25		452.25
			25	452.25
			25	452.25
07/08/2025	16:42:05.364	1		452.35
			1	452.35
			1	452.35
07/08/2025	16:41:48.258	3		452.25
			3	452.25
			3	452.25
07/08/2025	16:41:35.663	400		452.25
			400	452.25
			400	452.25
07/08/2025	16:41:22.309	3		452.35
			3	452.35
			3	452.35
07/08/2025	16:41:18.573	1		452.30
			1	452.30
			1	452.30
07/08/2025	16:40:47.430	10		452.35
			10	452.35
			10	452.35
07/08/2025	16:40:18.285	1		452.65
			1	452.65
			1	452.65
07/08/2025	16:39:58.403	111		452.65
			111	452.65
			111	452.65
07/08/2025	16:39:57.908	89		452.65
			89	452.65
			89	452.65
07/08/2025	16:38:30.508	45		452.10
			45	452.10
			45	452.10
07/08/2025	16:37:53.446	10		452.00
			10	452.00
			10	452.00
07/08/2025	16:37:34.023	9		451.85
			9	451.85
			9	451.85
07/08/2025	16:37:14.703	16		452.00
			16	452.00
			16	452.00
07/08/2025	16:36:27.726	4		451.75
			4	451.75
			4	451.75
07/08/2025	16:36:26.495	11		451.70
			11	451.70
			11	451.70
07/08/2025	16:36:19.417	4		451.85
			4	451.85
			4	451.85
07/08/2025	16:36:06.011	3		451.90
			3	451.90
			3	451.90
07/08/2025	16:34:28.282	23		451.60
			23	451.60
			23	451.60
07/08/2025	16:32:24.522	2		451.15
			2	451.15
			2	451.15
07/08/2025	16:30:23.807	4		451.15
			4	451.15
			4	451.15
07/08/2025	16:29:11.200	1		451.40
			1	451.40
			1	451.40
07/08/2025	16:28:43.217	1		450.75
			1	450.75
			1	450.75
07/08/2025	16:27:56.290	4		450.85
			4	450.85
			4	450.85
07/08/2025	16:27:48.214	400		450.70
			400	450.70
			400	450.70
07/08/2025	16:27:40.196	1		450.65
			1	450.65
			1	450.65
07/08/2025	16:27:04.772	1		450.50
			1	450.50
			1	450.50
07/08/2025	16:26:54.714	12		450.50
			12	450.50
			12	450.50
07/08/2025	16:25:50.106	12		450.60
			12	450.60
			12	450.60
07/08/2025	16:25:39.834	1		450.90
			1	450.90
			1	450.90
07/08/2025	16:25:22.934	22		451.10
			22	451.10
			22	451.10
07/08/2025	16:24:30.929	11		451.00
			11	451.00
			11	451.00
07/08/2025	16:24:21.710	5		451.25
			5	451.25
			5	451.25
07/08/2025	16:24:06.444	8		451.35
			8	451.35
			8	451.35
07/08/2025	16:23:25.523	11		451.45
			11	451.45
			11	451.45
07/08/2025	16:22:58.291	11		451.35
			11	451.35
			11	451.35
07/08/2025	16:21:41.943	20		451.05
			20	451.05
			20	451.05
07/08/2025	16:21:15.686	2		451.05
			2	451.05
			2	451.05
07/08/2025	16:21:03.716	2		451.15
			2	451.15
			2	451.15
07/08/2025	16:20:10.046	5		451.45
			5	451.45
			5	451.45
07/08/2025	16:19:47.579	4		451.10
			4	451.10
			4	451.10
07/08/2025	16:19:41.535	10		451.10
			10	451.10
			10	451.10
07/08/2025	16:19:34.603	4		451.30
			4	451.30
			4	451.30
07/08/2025	16:19:21.099	1		451.10
			1	451.10
			1	451.10
07/08/2025	16:18:10.843	1		451.70
			1	451.70
			1	451.70
07/08/2025	16:17:56.090	5		451.65
			5	451.65
			5	451.65
07/08/2025	16:17:42.765	1		451.65
			1	451.65
			1	451.65
07/08/2025	16:17:16.593	1		451.40
			1	451.40
			1	451.40
07/08/2025	16:16:49.415	3		451.10
			3	451.10
			3	451.10
07/08/2025	16:16:28.763	10		450.95
			10	450.95
			10	450.95
07/08/2025	16:16:25.358	1		451.05
			1	451.05
			1	451.05
07/08/2025	16:16:17.387	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:16:11.474	1		450.90
			1	450.90
			1	450.90
07/08/2025	16:16:02.939	40		450.90
			40	450.90
			40	450.90
07/08/2025	16:15:58.393	1		450.90
			1	450.90
			1	450.90
07/08/2025	16:15:24.465	1		451.00
			1	451.00
			1	451.00
07/08/2025	16:15:03.753	36		451.05
			2	451.05
			36	451.05
			11	451.05
			11	451.05
			10	451.05
			1	451.05
			1	451.05
07/08/2025	16:15:03.641	55		451.05
			55	451.05
			55	451.05
07/08/2025	16:15:03.521	13		451.05
			13	451.05
			13	451.05
07/08/2025	16:14:54.675	1		451.05
			1	451.05
			1	451.05
07/08/2025	16:14:48.031	10		451.05
			10	451.05
			10	451.05
07/08/2025	16:14:19.463	3		450.80
			3	450.80
			3	450.80
07/08/2025	16:14:15.495	3		450.95
			3	450.95
			3	450.95
07/08/2025	16:14:15.390	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:14:13.322	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:14:05.672	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:13:59.382	4		450.95
			4	450.95
			4	450.95
07/08/2025	16:13:32.449	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:13:28.384	3		450.90
			3	450.90
			3	450.90
07/08/2025	16:13:28.191	100		450.90
			100	450.90
			100	450.90
07/08/2025	16:13:27.021	4		450.90
			4	450.90
			4	450.90
07/08/2025	16:13:21.775	2		450.95
			2	450.95
			2	450.95
07/08/2025	16:13:10.012	1		450.85
			1	450.85
			1	450.85
07/08/2025	16:12:50.895	100		451.10
			100	451.10
			100	451.10
07/08/2025	16:12:17.377	1		451.00
			1	451.00
			1	451.00
07/08/2025	16:12:00.035	5		450.90
			5	450.90
			5	450.90
07/08/2025	16:11:59.009	20		450.95
			20	450.95
			20	450.95
07/08/2025	16:11:36.652	3		451.40
			3	451.40
			3	451.40
07/08/2025	16:11:03.105	250		451.00
			250	451.00
			250	451.00
07/08/2025	16:10:53.215	1		450.95
			1	450.95
			1	450.95
07/08/2025	16:10:46.076	16		450.75
			10	450.75
			15	450.75
			1	450.75
			1	450.75
			5	450.75
07/08/2025	16:09:39.281	250		450.95
			250	450.95
			250	450.95
07/08/2025	16:09:28.695	1		451.00
			1	451.00
			1	451.00
07/08/2025	16:09:15.316	2		451.40
			2	451.40
			2	451.40
07/08/2025	16:08:38.672	30		452.10
			30	452.10
			30	452.10
07/08/2025	16:08:03.925	4		451.60
			4	451.60
			4	451.60
07/08/2025	16:07:48.187	3		451.60
			3	451.60
			3	451.60
07/08/2025	16:07:39.828	1		451.85
			1	451.85
			1	451.85
07/08/2025	16:06:15.347	5		451.75
			5	451.75
			5	451.75
07/08/2025	16:04:58.976	7		452.00
			7	452.00
			7	452.00
07/08/2025	16:04:52.069	1		452.05
			1	452.05
			1	452.05
07/08/2025	16:02:52.823	1		451.60
			1	451.60
			1	451.60
07/08/2025	16:02:35.112	1		451.60
			1	451.60
			1	451.60
07/08/2025	16:01:54.539	11		451.25
			11	451.25
			11	451.25
07/08/2025	16:01:42.756	220		451.20
			220	451.20
			220	451.20
07/08/2025	16:01:34.522	3		451.30
			3	451.30
			3	451.30
07/08/2025	16:01:22.548	22		451.60
			22	451.60
			22	451.60
07/08/2025	16:01:18.739	3		451.40
			3	451.40
			3	451.40
07/08/2025	16:00:51.250	1		451.75
			1	451.75
			1	451.75
07/08/2025	16:00:26.415	75		451.70
			75	451.70
			75	451.70
07/08/2025	16:00:06.279	1		451.65
			1	451.65
			1	451.65
07/08/2025	16:00:05.927	8		451.70
			8	451.70
			8	451.70
07/08/2025	16:00:02.667	1		451.65
			1	451.65
			1	451.65
07/08/2025	15:59:22.415	7		451.00
			7	451.00
			7	451.00
07/08/2025	15:57:44.045	140		450.90
			140	450.90
			140	450.90
07/08/2025	15:57:41.044	30		450.90
			30	450.90
			30	450.90
07/08/2025	15:57:30.863	140		450.95
			140	450.95
			140	450.95
07/08/2025	15:56:27.309	11		450.85
			11	450.85
			11	450.85
07/08/2025	15:56:19.579	3		450.35
			3	450.35
			3	450.35
07/08/2025	15:56:11.713	11		450.55
			11	450.55
			11	450.55
07/08/2025	15:55:47.186	12		450.75
			12	450.75
			12	450.75
07/08/2025	15:54:13.387	11		450.40
			11	450.40
			11	450.40
07/08/2025	15:54:06.351	3		450.40
			3	450.40
			3	450.40
07/08/2025	15:53:55.769	9		450.35
			9	450.35
			9	450.35
07/08/2025	15:53:53.122	4		450.60
			4	450.60
			4	450.60
07/08/2025	15:53:41.057	5		450.60
			5	450.60
			5	450.60
07/08/2025	15:51:24.451	3		450.60
			3	450.60
			3	450.60
07/08/2025	15:51:00.957	2		449.90
			2	449.90
			2	449.90
07/08/2025	15:50:11.041	31		449.65
			31	449.65
			31	449.65
07/08/2025	15:49:12.058	6		449.75
			6	449.75
			6	449.75
07/08/2025	15:48:46.322	27		449.70
			27	449.70
			27	449.70
07/08/2025	15:48:16.884	10		449.80
			10	449.80
			10	449.80
07/08/2025	15:46:52.503	100		449.85
			100	449.85
			100	449.85
07/08/2025	15:46:30.109	2		450.05
			2	450.05
			2	450.05
07/08/2025	15:45:33.573	34		449.65
			34	449.65
			34	449.65
07/08/2025	15:45:29.583	4		449.55
			4	449.55
			4	449.55
07/08/2025	15:45:23.418	28		449.60
			28	449.60
			28	449.60
07/08/2025	15:45:23.366	112		449.60
			112	449.60
			112	449.60
07/08/2025	15:45:19.539	22		449.50
			22	449.50
			22	449.50
07/08/2025	15:44:33.874	112		449.60
			112	449.60
			112	449.60
07/08/2025	15:44:33.558	16		449.50
			14	449.50
			16	449.50
			2	449.50
07/08/2025	15:44:33.365	19		449.50
			4	449.50
			7	449.50
			15	449.50
			10	449.50
			2	449.50
07/08/2025	15:44:33.263	7		449.55
			4	449.55
			3	449.55
			7	449.55
07/08/2025	15:44:26.780	2		449.80
			2	449.80
			2	449.80
07/08/2025	15:44:13.964	1		449.95
			1	449.95
			1	449.95
07/08/2025	15:43:59.829	2		450.00
			2	450.00
			2	450.00
07/08/2025	15:43:59.777	10		450.00
			10	450.00
			10	450.00
07/08/2025	15:43:59.607	16		449.85
			16	449.85
			16	449.85
07/08/2025	15:43:59.464	268		450.00
			11	450.00
			5	450.00
			3	450.00
			50	450.00
			30	450.00
			10	450.00
			268	450.00
			5	450.00
			25	450.00
			11	450.00
			4	450.00
			100	450.00
			2	450.00
			2	450.00
			10	450.00
07/08/2025	15:43:39.414	22		450.30
			22	450.30
			22	450.30
07/08/2025	15:43:39.340	106		450.50
			106	450.50
			6	450.50
			100	450.50
07/08/2025	15:43:33.162	9		450.70
			9	450.70
			9	450.70
07/08/2025	15:43:13.610	6		451.00
			6	451.00
			6	451.00
07/08/2025	15:43:11.298	5		451.00
			5	451.00
			5	451.00
07/08/2025	15:43:11.232	13		451.10
			13	451.10
			13	451.10
07/08/2025	15:42:08.540	2		451.60
			2	451.60
			2	451.60
07/08/2025	15:42:07.728	36		451.65
			36	451.65
			36	451.65
07/08/2025	15:41:22.175	5		451.65
			5	451.65
			5	451.65
07/08/2025	15:41:06.552	11		451.70
			11	451.70
			11	451.70
07/08/2025	15:39:52.938	3		451.05
			3	451.05
			3	451.05
07/08/2025	15:39:15.799	2		451.05
			2	451.05
			2	451.05
07/08/2025	15:38:51.958	5		451.05
			5	451.05
			5	451.05
07/08/2025	15:38:22.415	357		451.00
			357	451.00
			357	451.00
07/08/2025	15:38:13.684	1		450.90
			1	450.90
			1	450.90
07/08/2025	15:36:27.673	10		450.95
			10	450.95
			10	450.95
07/08/2025	15:36:27.544	1		451.00
			1	451.00
			1	451.00
07/08/2025	15:35:52.742	1		451.25
			1	451.25
			1	451.25
07/08/2025	15:35:06.851	9		451.00
			9	451.00
			9	451.00
07/08/2025	15:34:39.193	44		451.00
			44	451.00
			3	451.00
			16	451.00
			25	451.00
07/08/2025	15:34:35.566	30		451.05
			30	451.05
			30	451.05
07/08/2025	15:34:00.742	2		451.60
			2	451.60
			2	451.60
07/08/2025	15:33:39.024	10		451.85
			10	451.85
			10	451.85
07/08/2025	15:32:35.565	150		451.85
			150	451.85
			150	451.85
07/08/2025	15:32:35.483	40		452.00
			40	452.00
			40	452.00
07/08/2025	15:31:32.572	1		452.65
			1	452.65
			1	452.65
07/08/2025	15:31:20.931	2		453.15
			2	453.15
			2	453.15
07/08/2025	15:31:04.203	3		452.75
			3	452.75
			3	452.75
07/08/2025	15:31:01.112	97		452.75
			97	452.75
			97	452.75
07/08/2025	15:30:52.190	6		452.20
			6	452.20
			6	452.20
07/08/2025	15:30:16.388	100		451.90
			100	451.90
			3	451.90
			25	451.90
			50	451.90
			22	451.90
07/08/2025	15:30:16.297	18		451.90
			8	451.90
			18	451.90
			10	451.90
07/08/2025	15:30:16.205	1		452.45
			1	452.45
			1	452.45
07/08/2025	15:26:54.483	4		453.95
			4	453.95
			4	453.95
07/08/2025	15:26:39.487	11		453.35
			11	453.35
			11	453.35
07/08/2025	15:26:21.578	10		453.40
			10	453.40
			10	453.40
07/08/2025	15:25:53.403	7		454.15
			7	454.15
			7	454.15
07/08/2025	15:25:36.504	4		454.15
			4	454.15
			4	454.15
07/08/2025	15:25:30.360	116		454.20
			5	454.20
			116	454.20
			111	454.20
07/08/2025	15:25:06.431	300		454.20
			300	454.20
			300	454.20
07/08/2025	15:23:07.496	3		454.35
			3	454.35
			3	454.35
07/08/2025	15:22:13.006	10		453.90
			10	453.90
			10	453.90
07/08/2025	15:21:04.287	2		453.95
			2	453.95
			2	453.95
07/08/2025	15:20:09.733	4		454.05
			4	454.05
			4	454.05
07/08/2025	15:18:00.929	5		453.55
			5	453.55
			5	453.55
07/08/2025	15:17:59.431	1		453.55
			1	453.55
			1	453.55
07/08/2025	15:16:51.436	6		453.40
			6	453.40
			2	453.40
			4	453.40
07/08/2025	15:15:28.819	10		454.05
			10	454.05
			10	454.05
07/08/2025	15:14:55.817	300		454.00
			300	454.00
			300	454.00
07/08/2025	15:14:08.512	2		454.00
			2	454.00
			2	454.00
07/08/2025	15:13:00.704	100		453.70
			100	453.70
			100	453.70
07/08/2025	15:12:54.627	200		454.10
			200	454.10
			200	454.10
07/08/2025	15:12:06.992	19		453.85
			19	453.85
			19	453.85
07/08/2025	15:11:37.609	3		453.75
			1	453.75
			2	453.75
			3	453.75
07/08/2025	15:11:00.635	30		454.00
			30	454.00
			30	454.00
07/08/2025	15:10:48.783	3		453.90
			3	453.90
			3	453.90
07/08/2025	15:10:21.405	1		454.15
			1	454.15
			1	454.15
07/08/2025	15:09:39.037	1		453.95
			1	453.95
			1	453.95
07/08/2025	15:09:18.865	1		454.15
			1	454.15
			1	454.15
07/08/2025	15:06:20.588	2		453.65
			2	453.65
			2	453.65
07/08/2025	15:05:02.738	1		453.75
			1	453.75
			1	453.75
07/08/2025	15:02:45.781	3		453.65
			3	453.65
			3	453.65
07/08/2025	15:00:35.644	1		453.60
			1	453.60
			1	453.60
07/08/2025	15:00:24.286	2		453.60
			2	453.60
			2	453.60
07/08/2025	15:00:21.744	17		453.60
			17	453.60
			17	453.60
07/08/2025	14:58:23.821	33		453.65
			33	453.65
			33	453.65
07/08/2025	14:57:34.218	40		453.75
			40	453.75
			40	453.75
07/08/2025	14:57:15.037	1		453.60
			1	453.60
			1	453.60
07/08/2025	14:55:29.837	25		453.80
			25	453.80
			25	453.80
07/08/2025	14:53:47.971	3		453.35
			3	453.35
			3	453.35
07/08/2025	14:53:17.482	1		453.60
			1	453.60
			1	453.60
07/08/2025	14:52:46.896	1		453.55
			1	453.55
			1	453.55
07/08/2025	14:52:31.838	3		453.70
			3	453.70
			3	453.70
07/08/2025	14:52:16.817	1		453.55
			1	453.55
			1	453.55
07/08/2025	14:52:02.298	300		453.25
			300	453.25
			300	453.25
07/08/2025	14:51:38.702	7		453.25
			7	453.25
			7	453.25
07/08/2025	14:50:52.178	23		453.25
			23	453.25
			23	453.25
07/08/2025	14:50:51.436	3		453.25
			3	453.25
			3	453.25
07/08/2025	14:48:43.125	3		453.20
			3	453.20
			3	453.20
07/08/2025	14:48:23.344	50		453.10
			50	453.10
			50	453.10
07/08/2025	14:48:16.654	5		453.30
			5	453.30
			5	453.30
07/08/2025	14:48:15.754	1		453.30
			1	453.30
			1	453.30
07/08/2025	14:46:52.403	150		453.25
			150	453.25
			150	453.25
07/08/2025	14:45:21.585	15		453.40
			15	453.40
			15	453.40
07/08/2025	14:45:18.016	10		453.35
			10	453.35
			10	453.35
07/08/2025	14:45:13.307	22		453.40
			22	453.40
			22	453.40
07/08/2025	14:44:35.075	3		453.00
			3	453.00
			3	453.00
07/08/2025	14:44:14.016	5		453.35
			5	453.35
			5	453.35
07/08/2025	14:43:50.672	15		453.60
			3	453.60
			12	453.60
			15	453.60
07/08/2025	14:43:03.137	5		453.45
			5	453.45
			5	453.45
07/08/2025	14:42:59.564	1		453.40
			1	453.40
			1	453.40
07/08/2025	14:42:54.328	6		453.40
			6	453.40
			6	453.40
07/08/2025	14:41:00.286	3		453.25
			3	453.25
			3	453.25
07/08/2025	14:40:43.170	2		453.40
			2	453.40
			2	453.40
07/08/2025	14:40:05.778	20		452.85
			20	452.85
			20	452.85
07/08/2025	14:37:00.186	6		452.75
			6	452.75
			6	452.75
07/08/2025	14:35:54.194	4		453.10
			4	453.10
			4	453.10
07/08/2025	14:35:31.127	2		453.00
			2	453.00
			2	453.00
07/08/2025	14:34:40.202	10		453.25
			10	453.25
			10	453.25
07/08/2025	14:32:44.336	2		453.45
			2	453.45
			2	453.45
07/08/2025	14:30:57.284	5		453.30
			5	453.30
			5	453.30
07/08/2025	14:28:48.452	1		453.15
			1	453.15
			1	453.15
07/08/2025	14:27:10.028	1		453.10
			1	453.10
			1	453.10
07/08/2025	14:22:55.706	4		452.95
			4	452.95
			4	452.95
07/08/2025	14:22:20.520	1		453.40
			1	453.40
			1	453.40
07/08/2025	14:21:22.884	1		453.10
			1	453.10
			1	453.10
07/08/2025	14:21:03.302	20		453.40
			20	453.40
			20	453.40
07/08/2025	14:20:52.426	10		453.45
			10	453.45
			10	453.45
07/08/2025	14:20:24.591	2		453.35
			2	453.35
			2	453.35
07/08/2025	14:19:37.099	2		453.45
			2	453.45
			2	453.45
07/08/2025	14:18:36.160	10		453.10
			10	453.10
			10	453.10
07/08/2025	14:17:49.927	3		453.40
			3	453.40
			3	453.40
07/08/2025	14:17:29.002	1		453.60
			1	453.60
			1	453.60
07/08/2025	14:16:46.618	35		453.50
			35	453.50
			35	453.50
07/08/2025	14:16:03.224	7		453.65
			7	453.65
			4	453.65
			3	453.65
07/08/2025	14:14:16.046	3		454.05
			3	454.05
			3	454.05
07/08/2025	14:13:59.501	2		454.05
			2	454.05
			2	454.05
07/08/2025	14:13:46.544	5		453.65
			5	453.65
			5	453.65
07/08/2025	14:12:43.801	1		453.90
			1	453.90
			1	453.90
07/08/2025	14:11:08.698	2		453.70
			2	453.70
			2	453.70
07/08/2025	14:09:07.788	7		453.40
			7	453.40
			7	453.40
07/08/2025	14:06:52.003	5		453.25
			5	453.25
			5	453.25
07/08/2025	14:06:14.600	1		453.15
			1	453.15
			1	453.15
07/08/2025	14:05:34.247	10		453.65
			10	453.65
			10	453.65
07/08/2025	14:05:33.471	16		453.60
			16	453.60
			16	453.60
07/08/2025	14:04:17.878	25		453.50
			25	453.50
			25	453.50
07/08/2025	14:03:53.314	11		453.75
			11	453.75
			11	453.75
07/08/2025	14:03:07.270	3		453.30
			3	453.30
			3	453.30
07/08/2025	14:02:03.873	15		453.80
			15	453.80
			15	453.80
07/08/2025	14:00:14.342	11		453.75
			11	453.75
			11	453.75
07/08/2025	13:59:04.824	2		453.90
			2	453.90
			2	453.90
07/08/2025	13:58:34.425	10		453.80
			10	453.80
			10	453.80
07/08/2025	13:55:56.599	12		453.90
			12	453.90
			12	453.90
07/08/2025	13:55:53.630	8		453.90
			8	453.90
			8	453.90
07/08/2025	13:55:26.203	5		453.50
			5	453.50
			5	453.50
07/08/2025	13:55:26.002	4		453.90
			4	453.90
			4	453.90
07/08/2025	13:54:13.101	11		453.95
			11	453.95
			11	453.95
07/08/2025	13:53:00.890	16		453.80
			16	453.80
			16	453.80
07/08/2025	13:51:43.710	11		453.95
			11	453.95
			11	453.95
07/08/2025	13:51:37.814	2		453.95
			2	453.95
			2	453.95
07/08/2025	13:51:08.952	4		453.95
			4	453.95
			4	453.95
07/08/2025	13:50:12.310	4		454.00
			4	454.00
			4	454.00
07/08/2025	13:49:44.549	4		453.70
			4	453.70
			4	453.70
07/08/2025	13:49:39.501	5		454.00
			5	454.00
			5	454.00
07/08/2025	13:49:14.851	100		454.00
			30	454.00
			70	454.00
			100	454.00
07/08/2025	13:46:09.297	28		454.10
			28	454.10
			28	454.10
07/08/2025	13:45:36.886	2		454.05
			2	454.05
			2	454.05
07/08/2025	13:42:42.415	7		454.15
			7	454.15
			7	454.15
07/08/2025	13:42:28.669	5		453.75
			5	453.75
			5	453.75
07/08/2025	13:41:49.311	12		453.75
			12	453.75
			12	453.75
07/08/2025	13:40:56.767	2		453.30
			2	453.30
			2	453.30
07/08/2025	13:36:31.064	13		453.00
			13	453.00
			13	453.00
07/08/2025	13:34:56.445	3		453.05
			3	453.05
			3	453.05
07/08/2025	13:34:46.173	26		452.90
			26	452.90
			1	452.90
			25	452.90
07/08/2025	13:34:23.859	1		452.95
			1	452.95
			1	452.95
07/08/2025	13:34:19.845	1		452.95
			1	452.95
			1	452.95
07/08/2025	13:33:24.659	5		453.15
			5	453.15
			5	453.15
07/08/2025	13:32:48.917	20		453.65
			20	453.65
			20	453.65
07/08/2025	13:32:48.854	1		453.65
			1	453.65
			1	453.65
07/08/2025	13:32:23.692	1		453.60
			1	453.60
			1	453.60
07/08/2025	13:30:20.417	10		453.45
			10	453.45
			10	453.45
07/08/2025	13:30:18.706	1		453.45
			1	453.45
			1	453.45
07/08/2025	13:27:17.510	5		453.35
			5	453.35
			5	453.35
07/08/2025	13:27:05.613	1		453.10
			1	453.10
			1	453.10
07/08/2025	13:26:32.708	11		453.45
			11	453.45
			11	453.45
07/08/2025	13:26:29.391	20		453.65
			20	453.65
			20	453.65
07/08/2025	13:24:55.852	50		453.55
			50	453.55
			50	453.55
07/08/2025	13:22:49.382	2		453.35
			2	453.35
			2	453.35
07/08/2025	13:21:17.999	2		454.10
			2	454.10
			2	454.10
07/08/2025	13:18:49.812	2		454.00
			2	454.00
			2	454.00
07/08/2025	13:18:08.948	50		453.80
			50	453.80
			50	453.80
07/08/2025	13:17:21.284	1		453.35
			1	453.35
			1	453.35

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: 1 668.50
Ask: 1 669.50
Volume: 93 865
-5.63%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 16:47:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice