Tradegate Exchange

Microsoft Corp.

689

622

386.15

Date	Time	Volume	Order Volume	Price
08/05/2025	14:59:01.246	10		386.15
			10	386.15
			10	386.15
08/05/2025	14:58:32.754	1		386.25
			1	386.25
			1	386.25
08/05/2025	14:57:50.175	1		386.35
			1	386.35
			1	386.35
08/05/2025	14:57:20.273	5		386.25
			5	386.25
			5	386.25
08/05/2025	14:57:12.018	8		385.80
			8	385.80
			8	385.80
08/05/2025	14:57:00.009	3		386.30
			3	386.30
			3	386.30
08/05/2025	14:56:29.064	1		385.85
			1	385.85
			1	385.85
08/05/2025	14:52:45.591	15		386.60
			15	386.60
			15	386.60
08/05/2025	14:52:32.297	15		386.65
			15	386.65
			15	386.65
08/05/2025	14:51:58.061	3		386.55
			3	386.55
			3	386.55
08/05/2025	14:48:29.245	5		386.45
			5	386.45
			5	386.45
08/05/2025	14:47:46.037	28		386.75
			28	386.75
			28	386.75
08/05/2025	14:47:42.261	13		386.20
			13	386.20
			13	386.20
08/05/2025	14:46:31.520	10		386.45
			10	386.45
			10	386.45
08/05/2025	14:46:22.120	5		386.10
			5	386.10
			5	386.10
08/05/2025	14:44:34.988	7		385.60
			7	385.60
			7	385.60
08/05/2025	14:43:43.442	8		385.50
			8	385.50
			8	385.50
08/05/2025	14:42:08.864	2		385.55
			2	385.55
			2	385.55
08/05/2025	14:42:01.468	6		385.55
			6	385.55
			6	385.55
08/05/2025	14:40:46.241	10		385.50
			10	385.50
			10	385.50
08/05/2025	14:40:35.647	74		385.00
			74	385.00
			74	385.00
08/05/2025	14:40:32.581	130		384.95
			130	384.95
			130	384.95
08/05/2025	14:40:32.193	45		384.90
			24	384.90
			45	384.90
			21	384.90
08/05/2025	14:40:32.137	113		385.00
			20	385.00
			6	385.00
			17	385.00
			96	385.00
			15	385.00
			5	385.00
			10	385.00
			1	385.00
			50	385.00
			6	385.00
08/05/2025	14:40:23.420	130		385.05
			130	385.05
			130	385.05
08/05/2025	14:38:16.179	5		386.35
			5	386.35
			5	386.35
08/05/2025	14:38:12.880	3		385.80
			3	385.80
			3	385.80
08/05/2025	14:37:57.686	4		385.85
			4	385.85
			4	385.85
08/05/2025	14:37:56.472	113		386.35
			113	386.35
			113	386.35
08/05/2025	14:37:56.218	500		386.35
			500	386.35
			500	386.35
08/05/2025	14:37:56.118	181		386.35
			181	386.35
			130	386.35
			51	386.35
08/05/2025	14:37:41.709	500		386.35
			500	386.35
			500	386.35
08/05/2025	14:37:09.954	100		386.50
			100	386.50
			100	386.50
08/05/2025	14:37:03.960	104		386.55
			104	386.55
			104	386.55
08/05/2025	14:36:58.585	130		386.55
			130	386.55
			130	386.55
08/05/2025	14:36:09.183	5		387.05
			5	387.05
			5	387.05
08/05/2025	14:33:52.574	22		386.85
			22	386.85
			22	386.85
08/05/2025	14:33:23.128	2		387.10
			2	387.10
			2	387.10
08/05/2025	14:33:18.100	1		386.95
			1	386.95
			1	386.95
08/05/2025	14:32:47.302	1		386.85
			1	386.85
			1	386.85
08/05/2025	14:32:30.596	3		386.55
			3	386.55
			3	386.55
08/05/2025	14:32:24.261	3		386.80
			3	386.80
			3	386.80
08/05/2025	14:32:05.158	10		386.95
			10	386.95
			10	386.95
08/05/2025	14:31:49.447	1		386.55
			1	386.55
			1	386.55
08/05/2025	14:31:20.372	1		386.80
			1	386.80
			1	386.80
08/05/2025	14:29:01.327	193		386.20
			193	386.20
			193	386.20
08/05/2025	14:27:46.417	1		386.55
			1	386.55
			1	386.55
08/05/2025	14:27:35.768	3		386.45
			3	386.45
			3	386.45
08/05/2025	14:26:18.342	2		386.50
			2	386.50
			2	386.50
08/05/2025	14:25:30.309	7		386.60
			7	386.60
			7	386.60
08/05/2025	14:24:13.280	10		386.60
			10	386.60
			10	386.60
08/05/2025	14:21:52.586	5		386.85
			1	386.85
			4	386.85
			5	386.85
08/05/2025	14:21:03.384	1		386.65
			1	386.65
			1	386.65
08/05/2025	14:20:27.161	30		386.70
			30	386.70
			30	386.70
08/05/2025	14:19:57.387	51		386.60
			51	386.60
			51	386.60
08/05/2025	14:18:13.698	6		386.50
			6	386.50
			6	386.50
08/05/2025	14:18:01.758	15		386.55
			15	386.55
			15	386.55
08/05/2025	14:18:00.371	2		386.15
			2	386.15
			2	386.15
08/05/2025	14:18:00.267	5		386.15
			5	386.15
			5	386.15
08/05/2025	14:17:32.400	10		386.50
			10	386.50
			10	386.50
08/05/2025	14:17:16.787	1		386.50
			1	386.50
			1	386.50
08/05/2025	14:16:03.940	1		386.45
			1	386.45
			1	386.45
08/05/2025	14:13:52.815	30		386.80
			30	386.80
			30	386.80
08/05/2025	14:13:14.937	10		386.80
			10	386.80
			10	386.80
08/05/2025	14:09:45.110	8		387.10
			8	387.10
			8	387.10
08/05/2025	14:09:39.124	30		386.90
			30	386.90
			30	386.90
08/05/2025	14:09:08.354	8		386.90
			8	386.90
			8	386.90
08/05/2025	14:08:28.414	2		386.75
			2	386.75
			2	386.75
08/05/2025	14:07:39.991	10		386.75
			10	386.75
			10	386.75
08/05/2025	14:07:35.044	39		386.95
			39	386.95
			39	386.95
08/05/2025	14:07:34.359	12		386.95
			12	386.95
			12	386.95
08/05/2025	14:07:32.533	10		386.60
			10	386.60
			10	386.60
08/05/2025	14:06:17.044	30		386.50
			30	386.50
			30	386.50
08/05/2025	14:05:52.681	9		386.55
			9	386.55
			9	386.55
08/05/2025	14:04:48.049	2		386.95
			2	386.95
			2	386.95
08/05/2025	14:04:06.576	25		386.60
			25	386.60
			25	386.60
08/05/2025	14:03:28.546	14		386.65
			14	386.65
			14	386.65
08/05/2025	14:03:18.835	6		386.30
			6	386.30
			6	386.30
08/05/2025	14:01:57.177	15		386.75
			15	386.75
			15	386.75
08/05/2025	13:59:17.696	30		387.30
			30	387.30
			30	387.30
08/05/2025	13:59:02.964	12		387.35
			12	387.35
			12	387.35
08/05/2025	13:58:57.496	9		387.35
			9	387.35
			9	387.35
08/05/2025	13:58:02.965	10		387.35
			10	387.35
			10	387.35
08/05/2025	13:57:35.260	60		387.00
			60	387.00
			60	387.00
08/05/2025	13:56:34.454	75		387.30
			75	387.30
			75	387.30
08/05/2025	13:55:15.551	1		387.40
			1	387.40
			1	387.40
08/05/2025	13:53:48.025	1		387.35
			1	387.35
			1	387.35
08/05/2025	13:53:18.456	3		387.35
			3	387.35
			3	387.35
08/05/2025	13:52:40.037	4		387.40
			4	387.40
			4	387.40
08/05/2025	13:52:06.792	14		387.15
			14	387.15
			14	387.15
08/05/2025	13:51:43.966	460		387.25
			7	387.25
			460	387.25
			453	387.25
08/05/2025	13:51:26.276	3		387.45
			3	387.45
			3	387.45
08/05/2025	13:50:29.780	3		387.75
			3	387.75
			3	387.75
08/05/2025	13:50:08.250	7		387.45
			7	387.45
			7	387.45
08/05/2025	13:49:33.225	10		387.70
			10	387.70
			10	387.70
08/05/2025	13:49:13.463	5		387.40
			5	387.40
			5	387.40
08/05/2025	13:49:06.266	2		387.65
			2	387.65
			2	387.65
08/05/2025	13:48:43.454	1		387.20
			1	387.20
			1	387.20
08/05/2025	13:47:38.680	10		387.60
			10	387.60
			10	387.60
08/05/2025	13:45:52.313	2		387.60
			2	387.60
			2	387.60
08/05/2025	13:45:35.281	13		387.60
			13	387.60
			13	387.60
08/05/2025	13:44:10.511	4		387.50
			4	387.50
			4	387.50
08/05/2025	13:43:52.247	52		387.75
			52	387.75
			52	387.75
08/05/2025	13:43:36.582	10		387.75
			10	387.75
			10	387.75
08/05/2025	13:43:06.118	100		387.75
			100	387.75
			100	387.75
08/05/2025	13:39:56.451	1		387.85
			1	387.85
			1	387.85
08/05/2025	13:38:39.988	1		387.85
			1	387.85
			1	387.85
08/05/2025	13:38:01.000	25		387.85
			25	387.85
			25	387.85
08/05/2025	13:37:53.160	1		387.85
			1	387.85
			1	387.85
08/05/2025	13:36:24.783	6		387.85
			6	387.85
			6	387.85
08/05/2025	13:35:47.491	25		387.65
			25	387.65
			25	387.65
08/05/2025	13:35:44.514	10		387.85
			10	387.85
			10	387.85
08/05/2025	13:34:56.662	5		387.85
			5	387.85
			5	387.85
08/05/2025	13:34:43.090	12		387.85
			12	387.85
			12	387.85
08/05/2025	13:33:34.510	11		387.80
			11	387.80
			11	387.80
08/05/2025	13:32:02.605	15		387.70
			15	387.70
			15	387.70
08/05/2025	13:31:55.165	5		387.70
			5	387.70
			5	387.70
08/05/2025	13:31:28.622	10		387.70
			10	387.70
			10	387.70
08/05/2025	13:31:07.935	59		387.85
			59	387.85
			59	387.85
08/05/2025	13:30:14.728	15		387.85
			15	387.85
			15	387.85
08/05/2025	13:29:51.299	50		387.95
			50	387.95
			50	387.95
08/05/2025	13:29:10.694	10		387.95
			10	387.95
			10	387.95
08/05/2025	13:23:30.151	10		387.45
			10	387.45
			10	387.45
08/05/2025	13:23:25.884	22		387.45
			22	387.45
			22	387.45
08/05/2025	13:18:30.278	3		387.15
			3	387.15
			3	387.15
08/05/2025	13:18:11.404	5		387.70
			5	387.70
			5	387.70
08/05/2025	13:16:13.267	3		387.80
			3	387.80
			3	387.80
08/05/2025	13:16:05.405	10		387.80
			10	387.80
			10	387.80
08/05/2025	13:15:48.400	8		387.80
			8	387.80
			8	387.80
08/05/2025	13:15:41.103	118		387.80
			118	387.80
			118	387.80
08/05/2025	13:14:49.700	3		387.40
			3	387.40
			3	387.40
08/05/2025	13:14:06.599	3		387.65
			3	387.65
			3	387.65
08/05/2025	13:13:24.606	2		387.25
			2	387.25
			2	387.25
08/05/2025	13:12:40.132	12		387.60
			12	387.60
			12	387.60
08/05/2025	13:12:25.013	20		387.25
			20	387.25
			20	387.25
08/05/2025	13:10:24.743	6		387.35
			6	387.35
			6	387.35
08/05/2025	13:09:05.345	50		387.90
			50	387.90
			50	387.90
08/05/2025	13:08:03.910	4		387.80
			4	387.80
			4	387.80
08/05/2025	13:07:29.586	1		388.10
			1	388.10
			1	388.10
08/05/2025	13:05:57.497	1		387.85
			1	387.85
			1	387.85
08/05/2025	13:05:46.258	2		388.00
			2	388.00
			2	388.00
08/05/2025	13:05:09.202	3		387.80
			3	387.80
			3	387.80
08/05/2025	13:05:04.472	1		388.10
			1	388.10
			1	388.10
08/05/2025	13:04:06.151	34		387.90
			34	387.90
			34	387.90
08/05/2025	13:03:48.273	1		388.20
			1	388.20
			1	388.20
08/05/2025	13:02:45.306	19		388.20
			19	388.20
			19	388.20
08/05/2025	13:01:31.595	9		388.00
			1	388.00
			8	388.00
			9	388.00
08/05/2025	13:01:30.911	15		387.95
			15	387.95
			15	387.95
08/05/2025	12:58:59.790	10		388.00
			10	388.00
			10	388.00
08/05/2025	12:58:35.177	70		387.70
			70	387.70
			40	387.70
			30	387.70
08/05/2025	12:58:19.135	2		387.90
			2	387.90
			2	387.90
08/05/2025	12:57:10.144	2		387.60
			2	387.60
			2	387.60
08/05/2025	12:54:37.691	3		387.65
			3	387.65
			3	387.65
08/05/2025	12:53:14.401	50		387.50
			50	387.50
			50	387.50
08/05/2025	12:52:54.737	25		387.45
			25	387.45
			25	387.45
08/05/2025	12:51:18.142	25		387.45
			25	387.45
			25	387.45
08/05/2025	12:51:17.358	5		387.45
			5	387.45
			5	387.45
08/05/2025	12:50:54.780	1		387.45
			1	387.45
			1	387.45
08/05/2025	12:50:41.464	1		387.45
			1	387.45
			1	387.45
08/05/2025	12:49:35.054	40		387.45
			40	387.45
			40	387.45
08/05/2025	12:49:00.503	60		387.40
			60	387.40
			60	387.40
08/05/2025	12:47:49.741	25		387.25
			25	387.25
			25	387.25
08/05/2025	12:45:58.802	20		387.35
			20	387.35
			20	387.35
08/05/2025	12:42:17.211	20		387.35
			20	387.35
			20	387.35
08/05/2025	12:42:04.950	80		387.05
			80	387.05
			80	387.05
08/05/2025	12:39:28.270	4		387.35
			4	387.35
			4	387.35
08/05/2025	12:38:57.324	12		387.35
			12	387.35
			12	387.35
08/05/2025	12:38:23.873	2		387.00
			2	387.00
			2	387.00
08/05/2025	12:37:02.808	15		387.30
			15	387.30
			15	387.30
08/05/2025	12:36:10.515	1		387.00
			1	387.00
			1	387.00
08/05/2025	12:35:49.886	16		387.00
			16	387.00
			1	387.00
			15	387.00
08/05/2025	12:33:12.262	3		387.10
			3	387.10
			3	387.10
08/05/2025	12:29:26.281	3		387.30
			3	387.30
			3	387.30
08/05/2025	12:28:25.613	5		387.30
			5	387.30
			3	387.30
			2	387.30
08/05/2025	12:27:45.222	4		386.95
			4	386.95
			4	386.95
08/05/2025	12:25:30.693	1		386.95
			1	386.95
			1	386.95
08/05/2025	12:25:05.537	10		387.00
			10	387.00
			8	387.00
			2	387.00
08/05/2025	12:24:45.526	21		387.30
			21	387.30
			21	387.30
08/05/2025	12:21:18.433	10		387.00
			10	387.00
			10	387.00
08/05/2025	12:21:05.960	11		387.55
			11	387.55
			11	387.55
08/05/2025	12:20:58.768	6		387.50
			6	387.50
			6	387.50
08/05/2025	12:20:53.598	6		387.50
			6	387.50
			6	387.50
08/05/2025	12:20:47.672	3		387.55
			3	387.55
			3	387.55
08/05/2025	12:20:27.967	5		387.50
			5	387.50
			5	387.50
08/05/2025	12:19:55.670	13		387.60
			13	387.60
			13	387.60
08/05/2025	12:18:44.430	17		387.20
			17	387.20
			17	387.20
08/05/2025	12:17:36.326	2		387.25
			2	387.25
			2	387.25
08/05/2025	12:17:06.772	2		387.55
			2	387.55
			2	387.55
08/05/2025	12:15:20.931	4		387.30
			4	387.30
			4	387.30
08/05/2025	12:14:24.867	8		387.40
			8	387.40
			8	387.40
08/05/2025	12:14:18.343	50		387.65
			50	387.65
			50	387.65
08/05/2025	12:13:45.039	52		387.65
			52	387.65
			52	387.65
08/05/2025	12:12:29.215	25		387.25
			25	387.25
			25	387.25
08/05/2025	12:12:22.256	3		387.25
			3	387.25
			3	387.25
08/05/2025	12:12:11.806	50		387.00
			50	387.00
			50	387.00
08/05/2025	12:11:58.926	55		386.95
			55	386.95
			44	386.95
			1	386.95
			10	386.95
08/05/2025	12:10:34.584	25		387.05
			8	387.05
			17	387.05
			25	387.05
08/05/2025	12:09:52.193	4		387.55
			4	387.55
			4	387.55
08/05/2025	12:08:30.432	1		387.10
			1	387.10
			1	387.10
08/05/2025	12:08:13.159	10		387.40
			10	387.40
			10	387.40
08/05/2025	12:07:40.707	6		387.25
			6	387.25
			6	387.25
08/05/2025	12:04:12.113	25		387.40
			25	387.40
			25	387.40
08/05/2025	12:03:52.456	3		387.40
			3	387.40
			3	387.40
08/05/2025	12:03:50.288	2		387.05
			2	387.05
			2	387.05
08/05/2025	12:02:10.487	2		387.55
			2	387.55
			2	387.55
08/05/2025	12:01:19.302	2		387.20
			2	387.20
			2	387.20
08/05/2025	12:01:08.221	5		387.10
			5	387.10
			5	387.10
08/05/2025	11:59:35.236	10		387.35
			10	387.35
			10	387.35
08/05/2025	11:59:03.136	6		387.15
			6	387.15
			6	387.15
08/05/2025	11:58:57.750	38		387.45
			38	387.45
			38	387.45
08/05/2025	11:57:04.376	20		387.40
			20	387.40
			20	387.40
08/05/2025	11:55:57.352	4		387.70
			4	387.70
			4	387.70
08/05/2025	11:55:56.666	5		387.45
			5	387.45
			5	387.45
08/05/2025	11:54:56.678	10		387.40
			10	387.40
			10	387.40
08/05/2025	11:54:18.277	10		387.35
			10	387.35
			10	387.35
08/05/2025	11:51:33.987	5		387.45
			5	387.45
			5	387.45
08/05/2025	11:51:21.082	10		387.45
			10	387.45
			10	387.45
08/05/2025	11:50:55.549	50		387.45
			50	387.45
			50	387.45
08/05/2025	11:50:54.170	2		387.45
			2	387.45
			2	387.45
08/05/2025	11:50:22.668	1		387.20
			1	387.20
			1	387.20
08/05/2025	11:49:41.341	20		387.05
			20	387.05
			20	387.05
08/05/2025	11:49:29.498	2		387.20
			2	387.20
			2	387.20
08/05/2025	11:44:20.380	3		387.45
			3	387.45
			3	387.45
08/05/2025	11:43:36.064	8		387.45
			8	387.45
			8	387.45
08/05/2025	11:42:56.716	70		387.75
			70	387.75
			70	387.75
08/05/2025	11:42:31.719	30		387.40
			30	387.40
			30	387.40
08/05/2025	11:40:55.722	1		387.75
			1	387.75
			1	387.75
08/05/2025	11:40:52.758	20		387.40
			20	387.40
			20	387.40
08/05/2025	11:40:07.420	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:39:03.240	3		387.50
			3	387.50
			3	387.50
08/05/2025	11:38:54.566	1		387.40
			1	387.40
			1	387.40
08/05/2025	11:38:33.762	100		387.50
			100	387.50
			100	387.50
08/05/2025	11:37:42.604	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:37:05.942	8		387.40
			8	387.40
			8	387.40
08/05/2025	11:35:32.896	30		387.55
			30	387.55
			30	387.55
08/05/2025	11:35:23.910	5		387.20
			5	387.20
			5	387.20
08/05/2025	11:34:32.413	3		387.20
			3	387.20
			3	387.20
08/05/2025	11:33:41.787	13		387.25
			13	387.25
			13	387.25
08/05/2025	11:32:53.714	91		387.45
			91	387.45
			91	387.45
08/05/2025	11:32:49.427	3		387.75
			3	387.75
			3	387.75
08/05/2025	11:32:40.902	28		387.80
			28	387.80
			28	387.80
08/05/2025	11:32:38.920	5		387.80
			5	387.80
			5	387.80
08/05/2025	11:32:13.433	50		387.55
			50	387.55
			50	387.55
08/05/2025	11:32:10.654	50		387.80
			50	387.80
			50	387.80
08/05/2025	11:31:43.700	10		387.55
			10	387.55
			10	387.55
08/05/2025	11:31:32.855	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:31:32.196	5		387.80
			5	387.80
			5	387.80
08/05/2025	11:30:40.497	10		387.80
			10	387.80
			10	387.80
08/05/2025	11:30:27.749	4		387.60
			4	387.60
			4	387.60
08/05/2025	11:30:18.990	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:30:14.459	1		387.55
			1	387.55
			1	387.55
08/05/2025	11:29:57.384	4		387.25
			4	387.25
			4	387.25
08/05/2025	11:27:40.940	8		387.80
			8	387.80
			8	387.80
08/05/2025	11:26:58.838	5		387.60
			5	387.60
			5	387.60
08/05/2025	11:26:32.238	1		387.80
			1	387.80
			1	387.80
08/05/2025	11:25:50.290	7		387.80
			7	387.80
			7	387.80
08/05/2025	11:25:47.041	10		387.80
			10	387.80
			10	387.80
08/05/2025	11:25:06.245	2		387.55
			2	387.55
			2	387.55
08/05/2025	11:24:18.966	66		387.55
			66	387.55
			66	387.55
08/05/2025	11:23:45.047	10		387.55
			10	387.55
			10	387.55
08/05/2025	11:23:25.356	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:22:22.709	26		387.40
			26	387.40
			26	387.40
08/05/2025	11:19:53.162	10		387.50
			10	387.50
			10	387.50
08/05/2025	11:18:05.453	10		387.10
			10	387.10
			6	387.10
			4	387.10
08/05/2025	11:17:31.638	150		387.50
			150	387.50
			150	387.50
08/05/2025	11:16:47.721	6		387.20
			6	387.20
			6	387.20
08/05/2025	11:16:26.339	5		387.25
			5	387.25
			5	387.25
08/05/2025	11:16:25.813	70		387.55
			70	387.55
			70	387.55
08/05/2025	11:16:24.625	8		387.25
			8	387.25
			8	387.25
08/05/2025	11:15:47.054	2		387.05
			2	387.05
			2	387.05
08/05/2025	11:15:21.902	1		387.40
			1	387.40
			1	387.40
08/05/2025	11:14:32.596	1		387.50
			1	387.50
			1	387.50
08/05/2025	11:14:18.559	40		387.60
			40	387.60
			40	387.60
08/05/2025	11:14:04.260	200		387.35
			200	387.35
			200	387.35
08/05/2025	11:14:01.061	25		387.35
			25	387.35
			25	387.35
08/05/2025	11:13:49.083	50		387.55
			50	387.55
			50	387.55
08/05/2025	11:13:48.476	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:13:22.890	1		387.25
			1	387.25
			1	387.25
08/05/2025	11:13:21.843	4		387.55
			4	387.55
			4	387.55
08/05/2025	11:12:47.662	10		387.45
			10	387.45
			10	387.45
08/05/2025	11:11:59.659	3		387.35
			3	387.35
			3	387.35
08/05/2025	11:11:33.743	8		387.15
			8	387.15
			8	387.15
08/05/2025	11:11:14.133	2		387.20
			2	387.20
			2	387.20
08/05/2025	11:10:35.015	14		387.25
			14	387.25
			14	387.25
08/05/2025	11:10:26.324	5		387.25
			5	387.25
			5	387.25
08/05/2025	11:10:16.038	5		387.00
			5	387.00
			5	387.00
08/05/2025	11:08:33.456	5		387.30
			5	387.30
			5	387.30
08/05/2025	11:06:38.875	2		387.15
			2	387.15
			2	387.15
08/05/2025	11:05:45.678	28		387.60
			28	387.60
			28	387.60
08/05/2025	11:05:01.592	10		387.65
			10	387.65
			10	387.65
08/05/2025	11:04:15.331	2		387.75
			2	387.75
			2	387.75
08/05/2025	11:01:28.763	32		387.80
			32	387.80
			32	387.80
08/05/2025	10:59:25.352	2		387.55
			2	387.55
			2	387.55
08/05/2025	10:58:37.319	2		387.50
			2	387.50
			2	387.50
08/05/2025	10:57:49.408	129		387.80
			129	387.80
			129	387.80
08/05/2025	10:57:11.883	3		387.50
			3	387.50
			3	387.50
08/05/2025	10:55:21.501	1		387.70
			1	387.70
			1	387.70
08/05/2025	10:54:26.004	5		387.80
			5	387.80
			5	387.80
08/05/2025	10:54:13.389	3		387.70
			3	387.70
			3	387.70
08/05/2025	10:53:47.742	2		388.00
			2	388.00
			2	388.00
08/05/2025	10:53:46.521	1		388.00
			1	388.00
			1	388.00
08/05/2025	10:53:14.831	10		388.10
			10	388.10
			10	388.10
08/05/2025	10:53:13.679	10		388.10
			10	388.10
			10	388.10
08/05/2025	10:52:33.494	3		387.65
			3	387.65
			3	387.65
08/05/2025	10:51:16.811	1		387.70
			1	387.70
			1	387.70
08/05/2025	10:51:04.144	5		388.05
			5	388.05
			5	388.05
08/05/2025	10:50:57.573	70		387.75
			70	387.75
			70	387.75
08/05/2025	10:50:51.738	15		388.15
			15	388.15
			15	388.15
08/05/2025	10:50:37.493	120		387.75
			120	387.75
			120	387.75
08/05/2025	10:49:49.294	40		387.65
			40	387.65
			40	387.65
08/05/2025	10:49:20.676	15		388.05
			15	388.05
			15	388.05
08/05/2025	10:48:27.746	5		388.00
			5	388.00
			5	388.00
08/05/2025	10:48:00.045	15		387.60
			6	387.60
			15	387.60
			9	387.60
08/05/2025	10:47:46.897	6		388.05
			6	388.05
			6	388.05
08/05/2025	10:47:42.287	1		387.65
			1	387.65
			1	387.65
08/05/2025	10:47:17.844	3		388.05
			3	388.05
			3	388.05
08/05/2025	10:46:19.382	25		388.25
			25	388.25
			25	388.25
08/05/2025	10:45:45.008	15		388.25
			15	388.25
			15	388.25
08/05/2025	10:44:44.383	30		388.20
			30	388.20
			30	388.20
08/05/2025	10:44:36.737	5		387.80
			5	387.80
			5	387.80
08/05/2025	10:42:46.036	13		388.05
			13	388.05
			13	388.05
08/05/2025	10:42:20.143	1		388.05
			1	388.05
			1	388.05
08/05/2025	10:42:15.810	4		387.75
			4	387.75
			4	387.75
08/05/2025	10:42:02.317	1		388.05
			1	388.05
			1	388.05
08/05/2025	10:41:39.131	5		387.75
			5	387.75
			5	387.75
08/05/2025	10:40:38.752	25		388.20
			25	388.20
			25	388.20

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: 1 675.00
Ask: 1 675.50
Volume: 52 741
+1.54%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 14:59:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice