Tradegate Exchange

Microsoft Corp.

822

730

441.05

Date	Time	Volume	Order Volume	Price
19/09/2025	21:59:47.603	12		441.05
			12	441.05
			12	441.05
19/09/2025	21:59:31.121	2		440.50
			2	440.50
			2	440.50
19/09/2025	21:59:16.110	5		440.40
			5	440.40
			5	440.40
19/09/2025	21:59:00.878	10		440.65
			10	440.65
			10	440.65
19/09/2025	21:58:41.409	2		440.30
			2	440.30
			2	440.30
19/09/2025	21:58:29.165	10		440.15
			10	440.15
			10	440.15
19/09/2025	21:55:14.097	45		441.75
			45	441.75
			45	441.75
19/09/2025	21:55:13.053	196		441.75
			13	441.75
			4	441.75
			5	441.75
			5	441.75
			25	441.75
			5	441.75
			12	441.75
			191	441.75
			6	441.75
			1	441.75
			70	441.75
			10	441.75
			25	441.75
			20	441.75
19/09/2025	21:55:10.195	500		441.25
			3	441.25
			5	441.25
			14	441.25
			10	441.25
			10	441.25
			20	441.25
			10	441.25
			2	441.25
			500	441.25
			5	441.25
			10	441.25
			3	441.25
			75	441.25
			39	441.25
			200	441.25
			3	441.25
			4	441.25
			10	441.25
			60	441.25
			4	441.25
			13	441.25
19/09/2025	21:54:50.507	400		439.65
			400	439.65
			400	439.65
19/09/2025	21:54:30.433	400		439.65
			400	439.65
			400	439.65
19/09/2025	21:54:03.055	48		439.85
			48	439.85
			48	439.85
19/09/2025	21:54:01.347	28		439.50
			28	439.50
			28	439.50
19/09/2025	21:54:00.389	400		439.40
			400	439.40
			400	439.40
19/09/2025	21:51:56.945	2		438.70
			2	438.70
			2	438.70
19/09/2025	21:51:22.653	335		439.25
			261	439.25
			310	439.25
			6	439.25
			18	439.25
			25	439.25
			50	439.25
19/09/2025	21:51:17.259	500		439.25
			10	439.25
			20	439.25
			40	439.25
			2	439.25
			264	439.25
			5	439.25
			10	439.25
			2	439.25
			500	439.25
			7	439.25
			50	439.25
			30	439.25
			40	439.25
			20	439.25
19/09/2025	21:48:46.136	8		435.50
			8	435.50
			8	435.50
19/09/2025	21:46:17.210	4		435.25
			4	435.25
			4	435.25
19/09/2025	21:46:14.757	12		435.25
			12	435.25
			12	435.25
19/09/2025	21:45:07.846	83		435.10
			83	435.10
			83	435.10
19/09/2025	21:44:46.952	2		434.95
			2	434.95
			2	434.95
19/09/2025	21:39:52.638	45		435.15
			45	435.15
			45	435.15
19/09/2025	21:39:21.913	1		435.00
			1	435.00
			1	435.00
19/09/2025	21:38:24.017	2		435.35
			2	435.35
			2	435.35
19/09/2025	21:35:12.635	3		435.35
			3	435.35
			3	435.35
19/09/2025	21:34:33.519	6		435.45
			6	435.45
			6	435.45
19/09/2025	21:32:58.615	45		435.20
			45	435.20
			45	435.20
19/09/2025	21:32:26.068	40		435.10
			40	435.10
			40	435.10
19/09/2025	21:27:53.187	7		435.45
			7	435.45
			7	435.45
19/09/2025	21:21:58.956	12		434.90
			12	434.90
			3	434.90
			9	434.90
19/09/2025	21:21:04.593	2		435.25
			2	435.25
			2	435.25
19/09/2025	21:02:27.733	3		435.25
			3	435.25
			3	435.25
19/09/2025	21:02:19.980	10		435.45
			10	435.45
			10	435.45
19/09/2025	20:59:52.093	2		435.40
			2	435.40
			2	435.40
19/09/2025	20:59:15.280	5		435.40
			5	435.40
			5	435.40
19/09/2025	20:49:02.139	6		434.70
			6	434.70
			6	434.70
19/09/2025	20:48:08.131	5		434.95
			5	434.95
			5	434.95
19/09/2025	20:43:52.900	91		435.60
			10	435.60
			81	435.60
			91	435.60
19/09/2025	20:42:51.088	5		435.45
			5	435.45
			5	435.45
19/09/2025	20:39:00.634	9		435.20
			9	435.20
			9	435.20
19/09/2025	20:35:48.509	50		434.85
			50	434.85
			50	434.85
19/09/2025	20:30:30.715	12		434.75
			12	434.75
			12	434.75
19/09/2025	20:29:53.186	2		434.80
			2	434.80
			2	434.80
19/09/2025	20:28:48.133	15		434.80
			15	434.80
			15	434.80
19/09/2025	20:28:46.562	2		434.65
			2	434.65
			2	434.65
19/09/2025	20:27:51.838	6		434.80
			6	434.80
			6	434.80
19/09/2025	20:25:16.732	22		434.85
			22	434.85
			22	434.85
19/09/2025	20:20:49.611	2		435.10
			2	435.10
			2	435.10
19/09/2025	20:16:55.882	1		434.80
			1	434.80
			1	434.80
19/09/2025	20:15:19.919	3		435.00
			3	435.00
			3	435.00
19/09/2025	20:14:37.272	1		434.90
			1	434.90
			1	434.90
19/09/2025	20:10:01.741	12		434.70
			12	434.70
			12	434.70
19/09/2025	20:08:54.283	25		434.35
			25	434.35
			25	434.35
19/09/2025	20:06:41.651	2		434.70
			2	434.70
			2	434.70
19/09/2025	20:05:52.318	1		434.95
			1	434.95
			1	434.95
19/09/2025	20:05:13.884	4		434.95
			4	434.95
			4	434.95
19/09/2025	20:04:53.376	1		435.10
			1	435.10
			1	435.10
19/09/2025	20:00:20.547	1		435.15
			1	435.15
			1	435.15
19/09/2025	19:59:43.679	6		434.95
			6	434.95
			6	434.95
19/09/2025	19:59:28.892	10		435.10
			10	435.10
			10	435.10
19/09/2025	19:49:26.077	80		435.25
			80	435.25
			80	435.25
19/09/2025	19:45:27.171	3		435.35
			3	435.35
			3	435.35
19/09/2025	19:45:00.007	1		435.55
			1	435.55
			1	435.55
19/09/2025	19:40:26.353	3		435.25
			3	435.25
			3	435.25
19/09/2025	19:38:07.369	10		434.90
			10	434.90
			10	434.90
19/09/2025	19:37:28.467	3		435.00
			3	435.00
			3	435.00
19/09/2025	19:36:09.496	25		435.10
			25	435.10
			25	435.10
19/09/2025	19:35:50.743	2		435.05
			2	435.05
			2	435.05
19/09/2025	19:34:07.501	3		435.40
			3	435.40
			3	435.40
19/09/2025	19:32:30.168	5		435.30
			5	435.30
			5	435.30
19/09/2025	19:31:48.424	10		435.35
			10	435.35
			10	435.35
19/09/2025	19:31:09.375	5		435.25
			5	435.25
			5	435.25
19/09/2025	19:29:16.503	5		435.35
			5	435.35
			5	435.35
19/09/2025	19:29:02.476	40		435.30
			40	435.30
			40	435.30
19/09/2025	19:25:30.269	2		435.30
			2	435.30
			2	435.30
19/09/2025	19:21:38.331	1		435.55
			1	435.55
			1	435.55
19/09/2025	19:12:42.187	1		435.60
			1	435.60
			1	435.60
19/09/2025	19:11:49.383	46		435.70
			46	435.70
			46	435.70
19/09/2025	19:08:53.040	3		435.40
			3	435.40
			3	435.40
19/09/2025	19:08:20.246	250		435.35
			250	435.35
			250	435.35
19/09/2025	19:08:14.746	1		435.30
			1	435.30
			1	435.30
19/09/2025	19:08:01.625	500		435.35
			500	435.35
			500	435.35
19/09/2025	19:07:21.924	1		435.30
			1	435.30
			1	435.30
19/09/2025	19:06:43.603	45		435.35
			45	435.35
			45	435.35
19/09/2025	19:06:01.134	30		435.50
			30	435.50
			30	435.50
19/09/2025	19:06:00.635	4		435.60
			4	435.60
			4	435.60
19/09/2025	19:03:56.044	4		435.80
			4	435.80
			4	435.80
19/09/2025	18:59:36.564	7		435.90
			7	435.90
			7	435.90
19/09/2025	18:54:53.995	3		436.00
			3	436.00
			3	436.00
19/09/2025	18:53:34.835	1		436.05
			1	436.05
			1	436.05
19/09/2025	18:53:04.002	15		436.00
			15	436.00
			15	436.00
19/09/2025	18:52:38.168	23		436.05
			23	436.05
			23	436.05
19/09/2025	18:50:51.302	16		436.30
			16	436.30
			16	436.30
19/09/2025	18:46:14.297	35		436.00
			35	436.00
			35	436.00
19/09/2025	18:44:35.925	3		436.05
			3	436.05
			3	436.05
19/09/2025	18:41:21.349	1		436.00
			1	436.00
			1	436.00
19/09/2025	18:39:26.157	50		435.95
			50	435.95
			50	435.95
19/09/2025	18:38:44.589	1		436.20
			1	436.20
			1	436.20
19/09/2025	18:38:28.293	1		436.30
			1	436.30
			1	436.30
19/09/2025	18:36:54.004	5		436.20
			5	436.20
			5	436.20
19/09/2025	18:34:55.100	1		436.05
			1	436.05
			1	436.05
19/09/2025	18:34:00.222	12		436.10
			12	436.10
			12	436.10
19/09/2025	18:33:33.315	25		436.25
			25	436.25
			25	436.25
19/09/2025	18:32:35.756	5		436.35
			5	436.35
			5	436.35
19/09/2025	18:32:35.690	105		436.50
			105	436.50
			105	436.50
19/09/2025	18:25:27.497	3		436.95
			3	436.95
			3	436.95
19/09/2025	18:25:14.924	1		437.10
			1	437.10
			1	437.10
19/09/2025	18:23:43.355	84		436.80
			84	436.80
			84	436.80
19/09/2025	18:23:29.599	15		436.65
			15	436.65
			15	436.65
19/09/2025	18:22:18.995	5		436.75
			5	436.75
			5	436.75
19/09/2025	18:19:07.567	8		436.65
			8	436.65
			8	436.65
19/09/2025	18:18:44.959	15		436.65
			15	436.65
			15	436.65
19/09/2025	18:11:46.459	1		436.50
			1	436.50
			1	436.50
19/09/2025	18:10:56.660	1		436.45
			1	436.45
			1	436.45
19/09/2025	18:10:25.885	1		436.40
			1	436.40
			1	436.40
19/09/2025	18:10:06.664	1		436.40
			1	436.40
			1	436.40
19/09/2025	18:09:49.859	1		436.30
			1	436.30
			1	436.30
19/09/2025	18:09:06.817	15		436.50
			15	436.50
			15	436.50
19/09/2025	18:07:02.928	2		436.35
			2	436.35
			2	436.35
19/09/2025	18:06:54.274	2		436.50
			2	436.50
			2	436.50
19/09/2025	18:06:19.875	2		436.50
			2	436.50
			2	436.50
19/09/2025	18:05:46.073	1		436.40
			1	436.40
			1	436.40
19/09/2025	18:05:30.310	3		436.30
			3	436.30
			3	436.30
19/09/2025	18:00:11.291	10		435.70
			10	435.70
			10	435.70
19/09/2025	17:58:12.396	1		435.55
			1	435.55
			1	435.55
19/09/2025	17:57:22.659	20		435.65
			20	435.65
			20	435.65
19/09/2025	17:57:20.483	5		435.50
			5	435.50
			5	435.50
19/09/2025	17:56:02.683	50		435.40
			50	435.40
			50	435.40
19/09/2025	17:55:28.973	1		435.45
			1	435.45
			1	435.45
19/09/2025	17:54:09.531	9		435.65
			9	435.65
			9	435.65
19/09/2025	17:51:13.094	25		435.80
			25	435.80
			25	435.80
19/09/2025	17:51:03.026	35		435.75
			35	435.75
			35	435.75
19/09/2025	17:50:10.693	2		435.70
			2	435.70
			2	435.70
19/09/2025	17:48:18.919	1		435.70
			1	435.70
			1	435.70
19/09/2025	17:43:43.786	50		435.65
			50	435.65
			50	435.65
19/09/2025	17:42:35.088	2		435.60
			2	435.60
			2	435.60
19/09/2025	17:42:32.507	20		435.60
			20	435.60
			20	435.60
19/09/2025	17:42:22.156	4		435.40
			4	435.40
			4	435.40
19/09/2025	17:42:10.359	7		435.40
			7	435.40
			7	435.40
19/09/2025	17:40:32.493	20		435.80
			20	435.80
			20	435.80
19/09/2025	17:40:27.149	3		435.70
			3	435.70
			3	435.70
19/09/2025	17:40:16.890	1		435.90
			1	435.90
			1	435.90
19/09/2025	17:40:16.288	1		435.90
			1	435.90
			1	435.90
19/09/2025	17:37:53.818	100		436.00
			100	436.00
			100	436.00
19/09/2025	17:36:42.922	5		436.15
			5	436.15
			5	436.15
19/09/2025	17:36:32.277	5		436.10
			5	436.10
			5	436.10
19/09/2025	17:36:26.732	65		435.85
			65	435.85
			65	435.85
19/09/2025	17:34:37.303	45		435.90
			45	435.90
			45	435.90
19/09/2025	17:34:35.579	500		435.90
			500	435.90
			500	435.90
19/09/2025	17:34:32.345	500		435.90
			500	435.90
			500	435.90
19/09/2025	17:33:10.853	1		435.75
			1	435.75
			1	435.75
19/09/2025	17:32:51.433	1		435.75
			1	435.75
			1	435.75
19/09/2025	17:32:37.389	7		435.55
			7	435.55
			7	435.55
19/09/2025	17:31:56.210	1		435.50
			1	435.50
			1	435.50
19/09/2025	17:31:54.737	2		435.75
			2	435.75
			2	435.75
19/09/2025	17:30:18.839	141		436.10
			141	436.10
			141	436.10
19/09/2025	17:30:05.757	2		436.15
			2	436.15
			2	436.15
19/09/2025	17:28:41.972	70		436.40
			70	436.40
			70	436.40
19/09/2025	17:28:11.836	40		436.35
			40	436.35
			40	436.35
19/09/2025	17:27:58.220	2		436.50
			2	436.50
			2	436.50
19/09/2025	17:27:47.681	25		436.50
			25	436.50
			25	436.50
19/09/2025	17:26:51.173	1		436.40
			1	436.40
			1	436.40
19/09/2025	17:26:50.485	5		436.40
			5	436.40
			5	436.40
19/09/2025	17:26:08.292	10		436.60
			10	436.60
			10	436.60
19/09/2025	17:25:26.842	1		436.70
			1	436.70
			1	436.70
19/09/2025	17:24:59.469	1		436.80
			1	436.80
			1	436.80
19/09/2025	17:24:41.766	50		436.65
			50	436.65
			50	436.65
19/09/2025	17:24:11.778	1		436.50
			1	436.50
			1	436.50
19/09/2025	17:23:54.452	1		436.60
			1	436.60
			1	436.60
19/09/2025	17:22:01.344	1		436.60
			1	436.60
			1	436.60
19/09/2025	17:21:03.918	10		436.50
			10	436.50
			10	436.50
19/09/2025	17:20:40.903	1		436.50
			1	436.50
			1	436.50
19/09/2025	17:20:28.160	3		436.55
			3	436.55
			3	436.55
19/09/2025	17:20:01.587	1		436.60
			1	436.60
			1	436.60
19/09/2025	17:20:01.086	2		436.65
			2	436.65
			2	436.65
19/09/2025	17:18:49.470	1		436.55
			1	436.55
			1	436.55
19/09/2025	17:18:08.274	411		436.30
			411	436.30
			411	436.30
19/09/2025	17:17:59.004	3		436.40
			3	436.40
			3	436.40
19/09/2025	17:17:29.477	38		436.15
			38	436.15
			38	436.15
19/09/2025	17:17:18.514	1		436.20
			1	436.20
			1	436.20
19/09/2025	17:14:29.158	4		435.90
			4	435.90
			4	435.90
19/09/2025	17:10:36.045	25		435.75
			25	435.75
			25	435.75
19/09/2025	17:09:22.712	1		436.15
			1	436.15
			1	436.15
19/09/2025	17:07:03.832	9		436.40
			9	436.40
			9	436.40
19/09/2025	17:06:14.489	20		436.30
			20	436.30
			20	436.30
19/09/2025	17:05:43.992	16		436.30
			16	436.30
			16	436.30
19/09/2025	17:05:09.940	4		436.65
			4	436.65
			4	436.65
19/09/2025	17:02:54.467	1		437.00
			1	437.00
			1	437.00
19/09/2025	17:02:14.665	20		436.95
			20	436.95
			20	436.95
19/09/2025	17:00:45.634	348		437.00
			348	437.00
			348	437.00
19/09/2025	17:00:40.544	500		437.00
			500	437.00
			500	437.00
19/09/2025	17:00:18.818	500		437.00
			500	437.00
			500	437.00
19/09/2025	17:00:01.239	1		437.00
			1	437.00
			1	437.00
19/09/2025	16:59:54.560	1		437.00
			1	437.00
			1	437.00
19/09/2025	16:59:24.070	1		436.95
			1	436.95
			1	436.95
19/09/2025	16:58:28.160	3		436.55
			3	436.55
			3	436.55
19/09/2025	16:57:39.398	500		437.00
			500	437.00
			500	437.00
19/09/2025	16:56:44.221	6		436.65
			6	436.65
			6	436.65
19/09/2025	16:55:33.147	12		436.50
			12	436.50
			12	436.50
19/09/2025	16:55:00.115	6		436.35
			6	436.35
			6	436.35
19/09/2025	16:54:34.104	7		436.40
			7	436.40
			7	436.40
19/09/2025	16:53:56.994	3		436.35
			3	436.35
			3	436.35
19/09/2025	16:53:51.462	1		436.50
			1	436.50
			1	436.50
19/09/2025	16:51:18.334	4		436.25
			4	436.25
			4	436.25
19/09/2025	16:50:25.236	12		436.40
			12	436.40
			12	436.40
19/09/2025	16:49:54.922	1		436.70
			1	436.70
			1	436.70
19/09/2025	16:49:46.897	120		436.70
			120	436.70
			120	436.70
19/09/2025	16:49:41.939	1		436.55
			1	436.55
			1	436.55
19/09/2025	16:49:33.589	1		436.70
			1	436.70
			1	436.70
19/09/2025	16:49:25.532	1		436.65
			1	436.65
			1	436.65
19/09/2025	16:49:06.395	1		436.55
			1	436.55
			1	436.55
19/09/2025	16:48:46.495	8		436.45
			8	436.45
			8	436.45
19/09/2025	16:48:31.371	1		436.25
			1	436.25
			1	436.25
19/09/2025	16:47:32.610	3		436.05
			3	436.05
			3	436.05
19/09/2025	16:47:04.031	1		436.20
			1	436.20
			1	436.20
19/09/2025	16:44:40.840	64		436.00
			64	436.00
			64	436.00
19/09/2025	16:42:51.311	1		435.80
			1	435.80
			1	435.80
19/09/2025	16:42:44.272	2		435.85
			2	435.85
			2	435.85
19/09/2025	16:41:28.726	11		435.95
			11	435.95
			11	435.95
19/09/2025	16:40:57.983	11		435.95
			11	435.95
			11	435.95
19/09/2025	16:40:17.514	50		435.95
			50	435.95
			50	435.95
19/09/2025	16:39:26.072	14		435.90
			14	435.90
			14	435.90
19/09/2025	16:39:20.989	115		435.90
			115	435.90
			115	435.90
19/09/2025	16:38:11.949	12		435.85
			12	435.85
			12	435.85
19/09/2025	16:38:03.672	30		435.70
			30	435.70
			30	435.70
19/09/2025	16:38:01.505	9		435.65
			9	435.65
			9	435.65
19/09/2025	16:36:53.799	7		436.15
			7	436.15
			7	436.15
19/09/2025	16:36:26.933	5		436.05
			5	436.05
			5	436.05
19/09/2025	16:34:36.904	26		436.20
			26	436.20
			26	436.20
19/09/2025	16:34:34.254	27		436.30
			27	436.30
			27	436.30
19/09/2025	16:34:03.999	3		436.20
			3	436.20
			3	436.20
19/09/2025	16:33:42.985	1		436.20
			1	436.20
			1	436.20
19/09/2025	16:32:45.187	1		436.45
			1	436.45
			1	436.45
19/09/2025	16:32:18.177	10		436.30
			10	436.30
			10	436.30
19/09/2025	16:32:05.773	1		436.35
			1	436.35
			1	436.35
19/09/2025	16:31:00.967	72		436.25
			72	436.25
			72	436.25
19/09/2025	16:28:38.205	3		436.55
			3	436.55
			3	436.55
19/09/2025	16:28:31.421	45		436.35
			45	436.35
			45	436.35
19/09/2025	16:28:27.470	11		436.10
			11	436.10
			11	436.10
19/09/2025	16:28:21.380	15		436.30
			15	436.30
			15	436.30
19/09/2025	16:28:09.764	124		436.35
			124	436.35
			124	436.35
19/09/2025	16:25:43.963	26		436.05
			26	436.05
			26	436.05
19/09/2025	16:25:30.490	11		436.15
			11	436.15
			11	436.15
19/09/2025	16:25:29.280	11		436.15
			11	436.15
			11	436.15
19/09/2025	16:24:23.256	1		435.95
			1	435.95
			1	435.95
19/09/2025	16:23:09.261	10		436.05
			9	436.05
			1	436.05
			10	436.05
19/09/2025	16:22:08.155	12		435.50
			12	435.50
			12	435.50
19/09/2025	16:22:03.171	31		435.60
			31	435.60
			31	435.60
19/09/2025	16:21:59.392	24		435.50
			24	435.50
			24	435.50
19/09/2025	16:21:36.102	10		435.45
			10	435.45
			10	435.45
19/09/2025	16:20:51.741	3		435.40
			3	435.40
			3	435.40
19/09/2025	16:20:43.242	3		435.55
			3	435.55
			3	435.55
19/09/2025	16:20:06.546	5		435.45
			5	435.45
			5	435.45
19/09/2025	16:19:35.336	2		435.55
			2	435.55
			2	435.55
19/09/2025	16:18:12.095	27		435.75
			27	435.75
			27	435.75
19/09/2025	16:17:58.378	7		435.70
			7	435.70
			7	435.70
19/09/2025	16:17:02.525	5		436.05
			5	436.05
			5	436.05
19/09/2025	16:16:57.577	4		436.05
			4	436.05
			4	436.05
19/09/2025	16:16:49.382	2		436.05
			2	436.05
			2	436.05
19/09/2025	16:14:27.471	11		436.35
			11	436.35
			11	436.35
19/09/2025	16:13:54.507	20		436.55
			20	436.55
			20	436.55
19/09/2025	16:13:12.639	10		436.55
			10	436.55
			10	436.55
19/09/2025	16:13:03.778	57		436.70
			57	436.70
			57	436.70
19/09/2025	16:10:53.305	5		436.45
			5	436.45
			5	436.45
19/09/2025	16:06:29.866	3		437.20
			3	437.20
			3	437.20
19/09/2025	16:06:08.180	5		437.40
			5	437.40
			5	437.40
19/09/2025	16:06:05.597	2		437.40
			2	437.40
			2	437.40
19/09/2025	16:05:24.996	1		437.30
			1	437.30
			1	437.30
19/09/2025	16:05:12.906	2		436.90
			2	436.90
			2	436.90
19/09/2025	16:05:03.236	10		437.00
			10	437.00
			10	437.00
19/09/2025	16:03:55.041	50		436.80
			50	436.80
			50	436.80
19/09/2025	16:03:52.873	6		436.55
			6	436.55
			6	436.55
19/09/2025	16:03:41.752	6		436.60
			6	436.60
			6	436.60
19/09/2025	16:03:15.063	1		436.40
			1	436.40
			1	436.40
19/09/2025	16:02:42.787	2		436.95
			2	436.95
			2	436.95
19/09/2025	16:02:31.888	3		436.60
			3	436.60
			3	436.60
19/09/2025	16:02:03.645	30		436.75
			30	436.75
			30	436.75
19/09/2025	16:00:10.432	30		437.50
			30	437.50
			30	437.50
19/09/2025	16:00:03.314	1		437.60
			1	437.60
			1	437.60
19/09/2025	15:58:31.151	10		437.25
			10	437.25
			10	437.25
19/09/2025	15:57:52.116	4		437.30
			4	437.30
			4	437.30
19/09/2025	15:55:29.217	11		437.55
			11	437.55
			11	437.55
19/09/2025	15:55:23.043	3		437.45
			3	437.45
			3	437.45
19/09/2025	15:55:03.919	1		437.20
			1	437.20
			1	437.20
19/09/2025	15:55:03.618	46		437.40
			46	437.40
			46	437.40
19/09/2025	15:54:25.395	115		436.90
			115	436.90
			115	436.90
19/09/2025	15:54:16.058	4		437.15
			4	437.15
			4	437.15
19/09/2025	15:53:30.040	8		437.40
			8	437.40
			8	437.40
19/09/2025	15:53:23.786	200		437.30
			200	437.30
			200	437.30
19/09/2025	15:53:09.963	2		437.50
			2	437.50
			2	437.50
19/09/2025	15:53:01.324	10		437.35
			10	437.35
			10	437.35
19/09/2025	15:52:20.913	1		437.30
			1	437.30
			1	437.30
19/09/2025	15:51:12.631	1		436.90
			1	436.90
			1	436.90
19/09/2025	15:50:45.586	2		437.00
			2	437.00
			2	437.00
19/09/2025	15:50:26.692	1		436.90
			1	436.90
			1	436.90
19/09/2025	15:50:11.901	20		436.90
			20	436.90
			20	436.90
19/09/2025	15:50:05.174	22		437.00
			22	437.00
			22	437.00
19/09/2025	15:49:15.882	2		436.60
			2	436.60
			2	436.60
19/09/2025	15:48:56.699	12		436.25
			12	436.25
			12	436.25
19/09/2025	15:48:25.879	3		436.55
			3	436.55
			3	436.55
19/09/2025	15:48:19.734	50		436.60
			50	436.60
			50	436.60
19/09/2025	15:48:12.714	13		436.40
			13	436.40
			13	436.40
19/09/2025	15:47:29.932	5		436.15
			5	436.15
			5	436.15
19/09/2025	15:46:41.776	11		436.05
			11	436.05
			11	436.05
19/09/2025	15:44:30.260	1		436.00
			1	436.00
			1	436.00
19/09/2025	15:42:47.992	4		436.30
			4	436.30
			4	436.30
19/09/2025	15:42:17.324	3		436.05
			3	436.05
			3	436.05
19/09/2025	15:41:57.868	7		435.95
			7	435.95
			7	435.95
19/09/2025	15:41:44.305	2		436.15
			2	436.15
			2	436.15
19/09/2025	15:41:21.545	52		436.20
			52	436.20
			52	436.20
19/09/2025	15:41:06.217	3		436.00
			3	436.00
			3	436.00
19/09/2025	15:40:48.472	45		435.75
			45	435.75
			45	435.75
19/09/2025	15:40:47.789	1		435.65
			1	435.65
			1	435.65
19/09/2025	15:40:02.540	12		434.85
			12	434.85
			12	434.85
19/09/2025	15:39:56.359	2		434.70
			2	434.70
			2	434.70
19/09/2025	15:39:52.036	5		434.65
			5	434.65
			5	434.65

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: 1 926.00
Ask: 1 927.00
Volume: 34 518
+0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice