Tradegate Exchange

Microsoft Corp.

350

309

388.05

Date	Time	Volume	Order Volume	Price
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
08/05/2025	10:39:43.316	51		388.20
			51	388.20
			51	388.20
08/05/2025	10:39:32.785	3		388.20
			3	388.20
			3	388.20
08/05/2025	10:38:43.036	7		388.25
			7	388.25
			7	388.25
08/05/2025	10:37:54.864	23		388.00
			23	388.00
			23	388.00
08/05/2025	10:37:50.392	1		387.95
			1	387.95
			1	387.95
08/05/2025	10:37:45.569	10		388.00
			10	388.00
			7	388.00
			3	388.00
08/05/2025	10:37:43.068	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:36:37.067	8		388.25
			8	388.25
			8	388.25
08/05/2025	10:36:24.466	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:36:10.542	19		388.25
			19	388.25
			19	388.25
08/05/2025	10:35:51.666	9		388.25
			9	388.25
			9	388.25
08/05/2025	10:35:26.132	3		388.25
			3	388.25
			3	388.25
08/05/2025	10:34:51.874	1		388.25
			1	388.25
			1	388.25
08/05/2025	10:34:10.000	1		388.20
			1	388.20
			1	388.20
08/05/2025	10:33:23.672	1		387.85
			1	387.85
			1	387.85
08/05/2025	10:32:26.944	1		387.85
			1	387.85
			1	387.85
08/05/2025	10:32:17.587	15		387.85
			15	387.85
			15	387.85
08/05/2025	10:31:26.057	6		387.90
			6	387.90
			6	387.90
08/05/2025	10:31:04.133	10		388.25
			10	388.25
			10	388.25
08/05/2025	10:30:51.067	30		388.25
			30	388.25
			30	388.25
08/05/2025	10:30:48.751	8		388.25
			8	388.25
			8	388.25
08/05/2025	10:28:54.416	27		387.95
			27	387.95
			27	387.95
08/05/2025	10:28:54.223	4		387.80
			4	387.80
			4	387.80
08/05/2025	10:28:45.896	129		387.95
			129	387.95
			129	387.95
08/05/2025	10:28:11.429	1		388.20
			1	388.20
			1	388.20
08/05/2025	10:27:34.332	30		388.00
			30	388.00
			30	388.00
08/05/2025	10:26:59.956	40		387.75
			40	387.75
			40	387.75
08/05/2025	10:26:00.358	35		387.25
			35	387.25
			35	387.25
08/05/2025	10:25:34.170	2 938		387.50
			2 938	387.50
			2 000	387.50
			938	387.50
08/05/2025	10:24:51.678	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:22:52.515	10		387.45
			10	387.45
			10	387.45
08/05/2025	10:22:33.369	2		387.40
			2	387.40
			2	387.40
08/05/2025	10:20:28.361	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:20:11.176	56		387.45
			56	387.45
			56	387.45
08/05/2025	10:20:01.027	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:20:00.922	56		387.45
			56	387.45
			56	387.45
08/05/2025	10:19:37.282	3		387.20
			3	387.20
			3	387.20
08/05/2025	10:19:05.348	30		387.45
			30	387.45
			30	387.45
08/05/2025	10:17:56.286	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:17:24.080	300		387.45
			300	387.45
			300	387.45
08/05/2025	10:17:06.490	2		387.45
			2	387.45
			2	387.45
08/05/2025	10:16:42.567	2		387.45
			2	387.45
			2	387.45
08/05/2025	10:16:29.671	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:16:18.325	220		387.40
			220	387.40
			220	387.40
08/05/2025	10:15:17.304	5		387.05
			5	387.05
			5	387.05
08/05/2025	10:15:17.190	6		387.45
			6	387.45
			6	387.45
08/05/2025	10:14:25.896	26		387.10
			26	387.10
			26	387.10
08/05/2025	10:14:17.620	1		387.30
			1	387.30
			1	387.30
08/05/2025	10:14:07.896	4		386.95
			4	386.95
			4	386.95
08/05/2025	10:14:04.816	5		387.30
			5	387.30
			5	387.30
08/05/2025	10:14:01.461	24		386.95
			24	386.95
			24	386.95
08/05/2025	10:12:48.957	8		387.40
			8	387.40
			8	387.40
08/05/2025	10:11:14.139	7		386.70
			7	386.70
			7	386.70
08/05/2025	10:10:39.979	300		387.00
			300	387.00
			300	387.00
08/05/2025	10:10:33.602	7		387.00
			7	387.00
			7	387.00
08/05/2025	10:10:22.749	10		386.60
			10	386.60
			10	386.60
08/05/2025	10:10:10.100	60		387.05
			60	387.05
			60	387.05
08/05/2025	10:07:15.816	4		387.20
			4	387.20
			4	387.20
08/05/2025	10:07:13.122	2		387.20
			2	387.20
			2	387.20
08/05/2025	10:06:28.359	7		387.20
			7	387.20
			7	387.20
08/05/2025	10:05:44.008	5		387.40
			5	387.40
			5	387.40
08/05/2025	10:04:21.906	3		387.45
			3	387.45
			3	387.45
08/05/2025	10:04:09.525	19		387.45
			19	387.45
			19	387.45
08/05/2025	10:00:42.336	75		387.00
			75	387.00
			75	387.00
08/05/2025	10:00:18.642	10		387.05
			2	387.05
			8	387.05
			10	387.05
08/05/2025	09:57:09.189	300		387.45
			300	387.45
			300	387.45
08/05/2025	09:56:30.312	1		387.10
			1	387.10
			1	387.10
08/05/2025	09:56:01.273	5		387.45
			5	387.45
			5	387.45
08/05/2025	09:56:00.488	170		387.45
			170	387.45
			170	387.45
08/05/2025	09:53:54.953	23		387.15
			5	387.15
			18	387.15
			23	387.15
08/05/2025	09:53:27.435	2 901		387.10
			2 900	387.10
			1	387.10
			2 739	387.10
			155	387.10
			7	387.10
08/05/2025	09:51:22.271	300		387.20
			300	387.20
			300	387.20
08/05/2025	09:50:47.055	3		387.20
			3	387.20
			3	387.20
08/05/2025	09:50:28.893	7		387.20
			7	387.20
			7	387.20
08/05/2025	09:50:19.055	10		387.45
			10	387.45
			10	387.45
08/05/2025	09:50:07.833	8		387.20
			8	387.20
			8	387.20
08/05/2025	09:49:50.005	3		387.45
			3	387.45
			3	387.45
08/05/2025	09:49:46.933	44		387.50
			44	387.50
			44	387.50
08/05/2025	09:49:46.134	18		387.50
			18	387.50
			18	387.50
08/05/2025	09:49:05.948	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:48:44.905	26		387.90
			26	387.90
			26	387.90
08/05/2025	09:48:24.088	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:48:14.931	1		387.35
			1	387.35
			1	387.35
08/05/2025	09:47:43.129	1		387.90
			1	387.90
			1	387.90
08/05/2025	09:47:06.105	1		388.00
			1	388.00
			1	388.00
08/05/2025	09:46:24.231	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:46:21.412	3		387.60
			3	387.60
			3	387.60
08/05/2025	09:45:57.159	2		388.10
			2	388.10
			2	388.10
08/05/2025	09:45:51.523	1		388.10
			1	388.10
			1	388.10
08/05/2025	09:45:30.976	8		388.10
			8	388.10
			8	388.10
08/05/2025	09:45:03.920	1		388.05
			1	388.05
			1	388.05
08/05/2025	09:44:23.383	10		387.60
			10	387.60
			10	387.60
08/05/2025	09:44:21.293	25		388.00
			25	388.00
			25	388.00
08/05/2025	09:43:58.524	1		387.55
			1	387.55
			1	387.55
08/05/2025	09:42:43.433	7		387.70
			7	387.70
			7	387.70
08/05/2025	09:42:25.839	1		388.25
			1	388.25
			1	388.25
08/05/2025	09:42:23.060	2		388.25
			2	388.25
			2	388.25
08/05/2025	09:41:23.599	5		387.60
			5	387.60
			5	387.60
08/05/2025	09:40:45.173	21		387.55
			21	387.55
			21	387.55
08/05/2025	09:40:03.705	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:39:57.949	1		387.60
			1	387.60
			1	387.60
08/05/2025	09:39:10.128	3		387.55
			3	387.55
			3	387.55
08/05/2025	09:37:08.180	10		387.10
			10	387.10
			10	387.10
08/05/2025	09:37:03.502	7		387.80
			7	387.80
			7	387.80
08/05/2025	09:36:36.741	5		388.00
			5	388.00
			5	388.00
08/05/2025	09:36:14.634	500		388.00
			500	388.00
			500	388.00
08/05/2025	09:36:11.146	300		388.00
			300	388.00
			300	388.00
08/05/2025	09:35:35.733	10		387.70
			10	387.70
			10	387.70
08/05/2025	09:34:51.591	3		387.70
			3	387.70
			3	387.70
08/05/2025	09:33:51.596	25		388.15
			25	388.15
			25	388.15
08/05/2025	09:33:48.756	15		388.15
			15	388.15
			15	388.15
08/05/2025	09:33:04.087	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:32:48.041	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:32:02.715	6		388.30
			6	388.30
			6	388.30
08/05/2025	09:31:44.005	4		388.30
			4	388.30
			4	388.30
08/05/2025	09:31:34.515	15		388.30
			15	388.30
			15	388.30
08/05/2025	09:31:08.268	7		387.85
			7	387.85
			7	387.85
08/05/2025	09:30:03.402	10		388.30
			10	388.30
			10	388.30
08/05/2025	09:30:03.229	3		387.85
			3	387.85
			3	387.85
08/05/2025	09:28:16.922	3		387.90
			3	387.90
			3	387.90
08/05/2025	09:27:57.305	1		388.45
			1	388.45
			1	388.45
08/05/2025	09:27:32.539	2		388.40
			2	388.40
			2	388.40
08/05/2025	09:26:48.146	1		388.30
			1	388.30
			1	388.30
08/05/2025	09:26:17.917	4		388.15
			4	388.15
			4	388.15
08/05/2025	09:25:58.543	2		388.15
			2	388.15
			2	388.15
08/05/2025	09:25:56.422	10		387.75
			10	387.75
			10	387.75
08/05/2025	09:25:53.507	1		388.15
			1	388.15
			1	388.15
08/05/2025	09:25:24.794	20		387.75
			20	387.75
			20	387.75
08/05/2025	09:25:13.256	3		388.15
			3	388.15
			3	388.15
08/05/2025	09:25:00.881	110		387.85
			110	387.85
			110	387.85
08/05/2025	09:24:44.735	20		388.15
			20	388.15
			20	388.15
08/05/2025	09:23:43.371	2		388.55
			2	388.55
			2	388.55
08/05/2025	09:23:31.846	1		388.55
			1	388.55
			1	388.55
08/05/2025	09:22:05.088	20		387.85
			20	387.85
			20	387.85
08/05/2025	09:21:25.373	1		388.50
			1	388.50
			1	388.50
08/05/2025	09:21:01.187	1		388.65
			1	388.65
			1	388.65
08/05/2025	09:19:42.498	150		387.95
			150	387.95
			150	387.95
08/05/2025	09:19:40.850	2		388.65
			2	388.65
			2	388.65
08/05/2025	09:18:50.424	3		388.65
			3	388.65
			3	388.65
08/05/2025	09:18:34.266	7		388.60
			7	388.60
			7	388.60
08/05/2025	09:18:15.930	20		388.65
			20	388.65
			10	388.65
			10	388.65
08/05/2025	09:17:45.034	5		388.60
			5	388.60
			5	388.60
08/05/2025	09:16:50.724	25		388.50
			25	388.50
			25	388.50
08/05/2025	09:16:19.916	130		388.60
			130	388.60
			130	388.60
08/05/2025	09:15:42.356	6		388.60
			6	388.60
			6	388.60
08/05/2025	09:15:40.632	10		388.05
			10	388.05
			10	388.05
08/05/2025	09:15:13.158	15		388.60
			15	388.60
			15	388.60
08/05/2025	09:14:31.901	1		388.00
			1	388.00
			1	388.00
08/05/2025	09:14:31.289	10		388.50
			10	388.50
			10	388.50
08/05/2025	09:14:31.200	8		388.50
			8	388.50
			8	388.50
08/05/2025	09:14:19.935	122		388.30
			122	388.30
			122	388.30
08/05/2025	09:13:56.011	26		388.30
			26	388.30
			26	388.30
08/05/2025	09:13:45.065	205		388.00
			60	388.00
			9	388.00
			205	388.00
			10	388.00
			3	388.00
			40	388.00
			20	388.00
			50	388.00
			13	388.00
08/05/2025	09:12:53.270	40		387.90
			40	387.90
			40	387.90
08/05/2025	09:11:32.332	10		387.60
			10	387.60
			10	387.60
08/05/2025	09:11:31.787	15		387.45
			15	387.45
			15	387.45
08/05/2025	09:11:24.768	4		387.45
			4	387.45
			4	387.45
08/05/2025	09:10:55.895	9		387.45
			9	387.45
			9	387.45
08/05/2025	09:09:51.742	3		387.70
			3	387.70
			3	387.70
08/05/2025	09:09:14.118	6		387.70
			6	387.70
			6	387.70
08/05/2025	09:08:53.194	6		387.70
			6	387.70
			6	387.70
08/05/2025	09:08:42.998	2		387.70
			2	387.70
			2	387.70
08/05/2025	09:08:05.464	1		387.70
			1	387.70
			1	387.70
08/05/2025	09:07:06.759	2		387.60
			2	387.60
			2	387.60
08/05/2025	09:06:27.933	2		387.80
			2	387.80
			2	387.80
08/05/2025	09:05:43.030	3		386.70
			3	386.70
			3	386.70
08/05/2025	09:05:00.577	10		387.50
			10	387.50
			10	387.50
08/05/2025	09:03:08.296	300		387.50
			300	387.50
			300	387.50
08/05/2025	09:01:14.215	3		387.50
			3	387.50
			3	387.50
08/05/2025	09:01:03.256	20		386.70
			20	386.70
			7	386.70
			13	386.70
08/05/2025	09:00:53.161	5		386.70
			5	386.70
			5	386.70
08/05/2025	09:00:17.378	5		386.70
			5	386.70
			5	386.70
08/05/2025	08:59:52.540	200		387.50
			200	387.50
			200	387.50
08/05/2025	08:59:22.386	1		387.50
			1	387.50
			1	387.50
08/05/2025	08:58:45.031	5		386.70
			5	386.70
			5	386.70
08/05/2025	08:58:04.466	3		387.50
			3	387.50
			3	387.50
08/05/2025	08:57:50.949	5		387.50
			5	387.50
			5	387.50
08/05/2025	08:57:37.408	3		386.70
			3	386.70
			3	386.70
08/05/2025	08:57:28.494	15		387.50
			15	387.50
			15	387.50
08/05/2025	08:56:47.387	1		387.50
			1	387.50
			1	387.50
08/05/2025	08:56:37.890	2		386.70
			2	386.70
			2	386.70
08/05/2025	08:55:43.575	2		387.50
			2	387.50
			2	387.50
08/05/2025	08:54:56.918	2		387.50
			2	387.50
			2	387.50
08/05/2025	08:53:20.495	5		387.50
			5	387.50
			5	387.50
08/05/2025	08:50:17.635	10		387.50
			10	387.50
			10	387.50
08/05/2025	08:48:39.157	10		387.50
			10	387.50
			10	387.50
08/05/2025	08:47:30.475	5		387.50
			5	387.50
			5	387.50
08/05/2025	08:47:17.294	5		387.00
			5	387.00
			5	387.00
08/05/2025	08:47:15.524	50		386.95
			50	386.95
			50	386.95
08/05/2025	08:47:02.218	32		386.90
			32	386.90
			32	386.90
08/05/2025	08:47:01.514	17		386.90
			17	386.90
			17	386.90
08/05/2025	08:47:00.833	58		386.90
			58	386.90
			58	386.90
08/05/2025	08:46:38.423	15		386.90
			14	386.90
			1	386.90
			15	386.90
08/05/2025	08:46:15.484	1		386.90
			1	386.90
			1	386.90
08/05/2025	08:44:09.682	61		386.90
			61	386.90
			61	386.90
08/05/2025	08:43:31.643	100		386.90
			100	386.90
			100	386.90
08/05/2025	08:42:35.911	3		386.90
			3	386.90
			3	386.90
08/05/2025	08:42:23.299	10		386.90
			10	386.90
			10	386.90
08/05/2025	08:42:11.996	61		386.90
			61	386.90
			61	386.90
08/05/2025	08:42:07.673	61		386.90
			61	386.90
			61	386.90
08/05/2025	08:41:52.422	61		386.90
			61	386.90
			61	386.90
08/05/2025	08:41:04.343	7		386.90
			7	386.90
			7	386.90
08/05/2025	08:40:27.821	63		386.55
			43	386.55
			63	386.55
			20	386.55
08/05/2025	08:39:54.466	1		386.55
			1	386.55
			1	386.55
08/05/2025	08:39:28.911	100		386.55
			100	386.55
			100	386.55
08/05/2025	08:36:54.453	3		386.90
			3	386.90
			3	386.90
08/05/2025	08:36:50.302	50		386.90
			50	386.90
			50	386.90
08/05/2025	08:35:26.388	22		386.90
			22	386.90
			22	386.90
08/05/2025	08:34:47.239	75		386.90
			75	386.90
			75	386.90
08/05/2025	08:33:11.163	3		386.90
			3	386.90
			3	386.90
08/05/2025	08:32:13.136	1		386.55
			1	386.55
			1	386.55
08/05/2025	08:32:02.780	6		386.90
			6	386.90
			6	386.90
08/05/2025	08:31:53.745	13		386.90
			13	386.90
			13	386.90
08/05/2025	08:30:54.654	2		386.90
			2	386.90
			2	386.90
08/05/2025	08:27:23.866	64		386.90
			64	386.90
			64	386.90
08/05/2025	08:25:11.105	25		386.60
			25	386.60
			25	386.60
08/05/2025	08:25:08.385	30		386.70
			30	386.70
			30	386.70
08/05/2025	08:24:46.220	19		386.65
			19	386.65
			19	386.65
08/05/2025	08:24:45.497	3		386.90
			3	386.90
			3	386.90
08/05/2025	08:24:18.162	64		387.10
			64	387.10
			64	387.10
08/05/2025	08:23:17.373	2		387.10
			2	387.10
			2	387.10
08/05/2025	08:23:07.159	40		387.10
			40	387.10
			40	387.10
08/05/2025	08:22:36.152	10		387.10
			10	387.10
			10	387.10
08/05/2025	08:21:21.413	34		387.10
			14	387.10
			20	387.10
			34	387.10
08/05/2025	08:18:10.701	40		387.00
			40	387.00
			40	387.00
08/05/2025	08:18:10.606	51		387.00
			51	387.00
			51	387.00
08/05/2025	08:18:04.111	5		387.00
			5	387.00
			5	387.00
08/05/2025	08:17:55.456	61		387.00
			61	387.00
			61	387.00
08/05/2025	08:17:07.106	56		387.00
			56	387.00
			56	387.00
08/05/2025	08:17:05.997	5		387.00
			5	387.00
			5	387.00
08/05/2025	08:17:03.783	100		387.00
			100	387.00
			100	387.00
08/05/2025	08:16:28.984	57		387.00
			57	387.00
			57	387.00
08/05/2025	08:16:21.730	91		387.00
			91	387.00
			91	387.00
08/05/2025	08:15:54.688	12		387.00
			12	387.00
			12	387.00
08/05/2025	08:15:37.804	30		387.00
			30	387.00
			30	387.00
08/05/2025	08:15:06.841	5		387.00
			5	387.00
			5	387.00
08/05/2025	08:14:46.862	61		387.00
			61	387.00
			23	387.00
			15	387.00
			23	387.00
08/05/2025	08:13:14.974	1		387.00
			1	387.00
			1	387.00
08/05/2025	08:12:34.583	20		386.55
			20	386.55
			20	386.55
08/05/2025	08:12:34.475	2		386.55
			2	386.55
			2	386.55
08/05/2025	08:11:00.548	3		387.50
			3	387.50
			3	387.50
08/05/2025	08:10:51.368	200		386.70
			200	386.70
			200	386.70
08/05/2025	08:10:48.311	200		386.80
			200	386.80
			200	386.80
08/05/2025	08:10:44.919	225		387.00
			25	387.00
			225	387.00
			200	387.00
08/05/2025	08:10:36.860	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:10:19.211	3		387.05
			3	387.05
			3	387.05
08/05/2025	08:10:05.018	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:09:30.803	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:08:59.966	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:07:52.513	39		387.05
			39	387.05
			39	387.05
08/05/2025	08:07:08.562	100		387.05
			100	387.05
			15	387.05
			85	387.05
08/05/2025	08:07:07.535	1		387.50
			1	387.50
			1	387.50
08/05/2025	08:06:48.587	100		387.50
			100	387.50
			60	387.50
			40	387.50
08/05/2025	08:06:25.673	1		387.50
			1	387.50
			1	387.50
08/05/2025	08:06:24.688	6		387.50
			6	387.50
			6	387.50
08/05/2025	08:06:17.121	2		387.05
			2	387.05
			2	387.05
08/05/2025	08:06:06.987	3		387.50
			3	387.50
			3	387.50
08/05/2025	08:05:57.492	25		387.05
			25	387.05
			25	387.05
08/05/2025	08:05:41.119	3		387.05
			3	387.05
			3	387.05
08/05/2025	08:05:34.043	3		387.05
			3	387.05
			3	387.05
08/05/2025	08:04:47.201	31		387.50
			31	387.50
			31	387.50
08/05/2025	08:04:36.554	2		387.50
			2	387.50
			2	387.50
08/05/2025	08:04:00.072	50		387.05
			50	387.05
			50	387.05
08/05/2025	08:03:54.991	1		387.50
			1	387.50
			1	387.50
08/05/2025	08:02:45.617	3		387.50
			3	387.50
			3	387.50
08/05/2025	08:02:45.469	210		387.05
			210	387.05
			210	387.05
08/05/2025	08:02:22.369	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:01:33.599	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:01:02.742	225		387.05
			225	387.05
			225	387.05
08/05/2025	08:00:57.894	78		387.50
			78	387.50
			78	387.50
08/05/2025	08:00:40.598	2		387.50
			2	387.50
			2	387.50
08/05/2025	08:00:15.510	9		387.50
			9	387.50
			9	387.50
08/05/2025	08:00:13.740	49		387.05
			49	387.05
			49	387.05
08/05/2025	08:00:08.096	10		387.50
			10	387.50
			10	387.50
08/05/2025	07:58:45.237	8		387.50
			8	387.50
			8	387.50
08/05/2025	07:57:54.811	17		387.50
			17	387.50
			17	387.50
08/05/2025	07:55:53.772	21		387.50
			21	387.50
			21	387.50
08/05/2025	07:55:27.776	5		387.50
			5	387.50
			5	387.50
08/05/2025	07:55:01.107	3		387.05
			3	387.05
			3	387.05
08/05/2025	07:54:52.675	5		387.05
			5	387.05
			5	387.05
08/05/2025	07:51:03.502	3		387.50
			3	387.50
			3	387.50
08/05/2025	07:50:44.410	18		387.50
			3	387.50
			18	387.50
			15	387.50
08/05/2025	07:49:05.969	25		387.05
			25	387.05
			25	387.05
08/05/2025	07:48:37.853	1		387.50
			1	387.50
			1	387.50
08/05/2025	07:48:05.558	4		387.50
			4	387.50
			4	387.50
08/05/2025	07:47:47.248	10		387.50
			10	387.50
			10	387.50
08/05/2025	07:42:45.617	15		387.00
			15	387.00
			15	387.00
08/05/2025	07:41:19.917	3		387.50
			3	387.50
			3	387.50
08/05/2025	07:41:00.673	35		387.50
			35	387.50
			35	387.50
08/05/2025	07:40:21.935	80		387.50
			80	387.50
			15	387.50
			65	387.50
08/05/2025	07:37:50.886	200		387.00
			200	387.00
			200	387.00
08/05/2025	07:37:40.137	200		387.00
			200	387.00
			200	387.00
08/05/2025	07:37:32.022	200		387.05
			200	387.05
			200	387.05
08/05/2025	07:34:55.148	215		387.05
			15	387.05
			200	387.05
			215	387.05
08/05/2025	07:34:25.526	200		387.05
			200	387.05
			200	387.05
08/05/2025	07:33:14.700	170		387.05
			50	387.05
			3	387.05
			3	387.05
			10	387.05
			2	387.05
			5	387.05
			5	387.05
			10	387.05
			1	387.05
			1	387.05
			95	387.05
			4	387.05
			1	387.05
			150	387.05

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

Mercedes-Benz Group AG

Bid: 50.51 / Ask: 50.52
Volume: 399 828
-6.44%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:47:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice