Microsoft Corp.

379

220

443.95

Date Time Volume Order Volume Price
04/11/2025 09:38:14.352 188   443.95
      188 443.95
      188 443.95
04/11/2025 09:38:09.461 5   444.30
      5 444.30
      5 444.30
04/11/2025 09:37:55.971 9   444.30
      9 444.30
      9 444.30
04/11/2025 09:37:18.336 1   444.30
      1 444.30
      1 444.30
04/11/2025 09:36:54.245 3   444.20
      3 444.20
      3 444.20
04/11/2025 09:36:18.225 1   444.15
      1 444.15
      1 444.15
04/11/2025 09:35:05.353 7   444.30
      7 444.30
      7 444.30
04/11/2025 09:34:41.402 1   444.00
      1 444.00
      1 444.00
04/11/2025 09:33:54.961 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:33:23.003 22   444.30
      22 444.30
      22 444.30
04/11/2025 09:32:54.808 40   444.80
      40 444.80
      40 444.80
04/11/2025 09:32:06.348 10   444.40
      10 444.40
      10 444.40
04/11/2025 09:31:36.244 12   444.65
      12 444.65
      12 444.65
04/11/2025 09:31:26.768 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:31:16.501 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:31:00.296 11   444.30
      11 444.30
      11 444.30
04/11/2025 09:30:33.721 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:30:04.573 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:30:00.921 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:29:29.977 3   444.80
      3 444.80
      3 444.80
04/11/2025 09:29:23.320 10   444.35
      10 444.35
      10 444.35
04/11/2025 09:29:23.187 12   444.35
      12 444.35
      12 444.35
04/11/2025 09:29:10.918 1   444.80
      1 444.80
      1 444.80
04/11/2025 09:29:01.809 3   444.90
      3 444.90
      3 444.90
04/11/2025 09:26:28.254 17   444.75
      17 444.75
      17 444.75
04/11/2025 09:25:12.068 20   444.70
      20 444.70
      20 444.70
04/11/2025 09:25:06.158 1   444.20
      1 444.20
      1 444.20
04/11/2025 09:24:34.066 2   444.15
      2 444.15
      2 444.15
04/11/2025 09:23:56.767 40   444.20
      40 444.20
      40 444.20
04/11/2025 09:23:55.337 10   444.65
      10 444.65
      10 444.65
04/11/2025 09:23:53.664 1   444.75
      1 444.75
      1 444.75
04/11/2025 09:23:23.424 4   444.10
      4 444.10
      4 444.10
04/11/2025 09:23:07.801 8   444.10
      8 444.10
      8 444.10
04/11/2025 09:22:36.231 5   444.15
      5 444.15
      5 444.15
04/11/2025 09:22:18.255 15   444.75
      15 444.75
      4 444.75
      11 444.75
04/11/2025 09:21:14.099 1   444.25
      1 444.25
      1 444.25
04/11/2025 09:21:06.634 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:19:10.979 8   444.25
      8 444.25
      8 444.25
04/11/2025 09:18:32.094 3   444.70
      3 444.70
      3 444.70
04/11/2025 09:17:33.062 3   444.30
      3 444.30
      3 444.30
04/11/2025 09:17:00.254 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:16:07.247 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:15:45.644 10   444.60
      10 444.60
      10 444.60
04/11/2025 09:14:43.256 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:14:12.672 42   444.30
      42 444.30
      42 444.30
04/11/2025 09:13:19.790 180   444.70
      180 444.70
      180 444.70
04/11/2025 09:13:07.029 2   444.70
      2 444.70
      2 444.70
04/11/2025 09:12:58.854 4   444.20
      4 444.20
      4 444.20
04/11/2025 09:12:21.530 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:12:20.227 180   444.15
      180 444.15
      180 444.15
04/11/2025 09:12:07.762 15   444.15
      15 444.15
      15 444.15
04/11/2025 09:11:51.052 7   444.15
      7 444.15
      7 444.15
04/11/2025 09:11:49.100 5   444.20
      5 444.20
      5 444.20
04/11/2025 09:11:43.921 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:10:53.101 10   444.15
      10 444.15
      10 444.15
04/11/2025 09:10:40.560 15   444.15
      15 444.15
      15 444.15
04/11/2025 09:10:09.170 10   444.20
      10 444.20
      10 444.20
04/11/2025 09:09:59.205 12   444.35
      12 444.35
      12 444.35
04/11/2025 09:09:56.288 3   444.15
      3 444.15
      3 444.15
04/11/2025 09:09:14.164 25   444.20
      25 444.20
      25 444.20
04/11/2025 09:08:58.112 1   444.45
      1 444.45
      1 444.45
04/11/2025 09:08:19.488 47   444.45
      47 444.45
      47 444.45
04/11/2025 09:07:49.608 75   444.45
      75 444.45
      75 444.45
04/11/2025 09:07:11.999 3   444.15
      3 444.15
      3 444.15
04/11/2025 09:06:25.056 274   444.00
      2 444.00
      1 444.00
      1 444.00
      1 444.00
      2 444.00
      3 444.00
      1 444.00
      50 444.00
      266 444.00
      1 444.00
      220 444.00
04/11/2025 09:01:59.102 300   444.50
      300 444.50
      300 444.50
04/11/2025 09:01:13.540 30   444.50
      30 444.50
      30 444.50
04/11/2025 08:59:40.533 7   444.85
      7 444.85
      7 444.85
04/11/2025 08:59:30.379 20   444.50
      20 444.50
      20 444.50
04/11/2025 08:59:27.174 25   444.85
      25 444.85
      25 444.85
04/11/2025 08:58:05.325 23   444.50
      23 444.50
      23 444.50
04/11/2025 08:58:04.700 2   444.85
      2 444.85
      2 444.85
04/11/2025 08:57:17.341 300   444.85
      300 444.85
      300 444.85
04/11/2025 08:56:54.072 1   444.50
      1 444.50
      1 444.50
04/11/2025 08:56:53.445 65   444.50
      65 444.50
      65 444.50
04/11/2025 08:56:50.386 1   444.05
      1 444.05
      1 444.05
04/11/2025 08:56:45.921 2   444.05
      2 444.05
      2 444.05
04/11/2025 08:56:44.261 1   444.85
      1 444.85
      1 444.85
04/11/2025 08:56:38.036 4   444.85
      4 444.85
      4 444.85
04/11/2025 08:56:30.926 271   444.85
      200 444.85
      71 444.85
      184 444.85
      87 444.85
04/11/2025 08:54:47.497 183   444.00
      183 444.00
      183 444.00
04/11/2025 08:54:47.409 300   444.00
      270 444.00
      15 444.00
      15 444.00
      300 444.00
04/11/2025 08:52:54.508 25   443.00
      25 443.00
      25 443.00
04/11/2025 08:52:01.448 20   443.00
      5 443.00
      15 443.00
      20 443.00
04/11/2025 08:51:50.330 3   443.00
      3 443.00
      3 443.00
04/11/2025 08:50:50.913 8   444.00
      8 444.00
      8 444.00
04/11/2025 08:50:03.694 22   443.00
      22 443.00
      15 443.00
      7 443.00
04/11/2025 08:48:03.730 30   444.00
      30 444.00
      15 444.00
      15 444.00
04/11/2025 08:47:56.087 10   443.00
      10 443.00
      10 443.00
04/11/2025 08:47:46.933 1   443.00
      1 443.00
      1 443.00
04/11/2025 08:46:51.748 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:46:16.533 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:46:13.742 13   443.00
      13 443.00
      13 443.00
04/11/2025 08:45:28.047 20   444.00
      20 444.00
      15 444.00
      5 444.00
04/11/2025 08:45:04.174 16   443.00
      16 443.00
      16 443.00
04/11/2025 08:43:23.997 4   443.00
      4 443.00
      4 443.00
04/11/2025 08:43:23.037 15   443.15
      15 443.15
      15 443.15
04/11/2025 08:42:54.739 6   443.00
      6 443.00
      6 443.00
04/11/2025 08:41:39.982 100   443.00
      100 443.00
      100 443.00
04/11/2025 08:41:19.825 10   443.00
      10 443.00
      10 443.00
04/11/2025 08:41:09.370 4   444.00
      4 444.00
      4 444.00
04/11/2025 08:40:35.729 16   443.00
      15 443.00
      16 443.00
      1 443.00
04/11/2025 08:40:31.657 2   443.00
      2 443.00
      2 443.00
04/11/2025 08:40:04.061 3   443.00
      3 443.00
      3 443.00
04/11/2025 08:39:53.997 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:39:46.958 2   444.00
      2 444.00
      2 444.00
04/11/2025 08:39:03.412 29   444.00
      29 444.00
      29 444.00
04/11/2025 08:39:02.908 20   444.00
      20 444.00
      20 444.00
04/11/2025 08:38:43.071 5   444.00
      5 444.00
      5 444.00
04/11/2025 08:38:40.901 2   444.00
      2 444.00
      2 444.00
04/11/2025 08:38:08.122 49   444.00
      49 444.00
      15 444.00
      34 444.00
04/11/2025 08:37:48.592 118   443.00
      118 443.00
      118 443.00
04/11/2025 08:36:57.542 3   444.00
      3 444.00
      3 444.00
04/11/2025 08:36:50.729 12   443.00
      12 443.00
      12 443.00
04/11/2025 08:36:27.946 5   444.00
      5 444.00
      5 444.00
04/11/2025 08:34:54.620 2   443.00
      2 443.00
      2 443.00
04/11/2025 08:34:12.428 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:33:59.175 50   443.00
      50 443.00
      50 443.00
04/11/2025 08:33:56.429 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:32:18.891 59   443.00
      15 443.00
      59 443.00
      44 443.00
04/11/2025 08:31:35.939 1   444.00
      1 444.00
      1 444.00
04/11/2025 08:30:58.338 10   443.00
      10 443.00
      10 443.00
04/11/2025 08:30:38.998 2   444.00
      2 444.00
      2 444.00
04/11/2025 08:29:43.837 15   444.00
      15 444.00
      15 444.00
04/11/2025 08:29:04.091 20   444.00
      5 444.00
      20 444.00
      15 444.00
04/11/2025 08:28:21.689 9   444.00
      9 444.00
      9 444.00
04/11/2025 08:27:19.903 1   443.00
      1 443.00
      1 443.00
04/11/2025 08:27:10.585 20   443.00
      20 443.00
      20 443.00
04/11/2025 08:26:48.092 300   443.50
      300 443.50
      300 443.50
04/11/2025 08:25:58.519 20   442.75
      15 442.75
      5 442.75
      20 442.75
04/11/2025 08:25:42.061 29   443.50
      29 443.50
      29 443.50
04/11/2025 08:25:12.001 4   442.75
      4 442.75
      4 442.75
04/11/2025 08:23:32.758 1   443.50
      1 443.50
      1 443.50
04/11/2025 08:22:40.217 35   443.50
      35 443.50
      25 443.50
      10 443.50
04/11/2025 08:21:45.792 5   443.50
      5 443.50
      5 443.50
04/11/2025 08:21:42.522 45   443.50
      45 443.50
      15 443.50
      30 443.50
04/11/2025 08:21:33.568 15   443.20
      15 443.20
      15 443.20
04/11/2025 08:21:09.538 7   442.75
      7 442.75
      7 442.75
04/11/2025 08:20:52.199 220   443.30
      220 443.30
      220 443.30
04/11/2025 08:20:49.880 20   443.30
      20 443.30
      20 443.30
04/11/2025 08:20:49.282 11   443.30
      11 443.30
      11 443.30
04/11/2025 08:20:46.365 30   443.30
      30 443.30
      30 443.30
04/11/2025 08:20:45.762 25   443.30
      25 443.30
      25 443.30
04/11/2025 08:20:45.158 11   443.30
      11 443.30
      11 443.30
04/11/2025 08:20:44.555 56   443.30
      56 443.30
      56 443.30
04/11/2025 08:20:43.954 8   443.30
      8 443.30
      8 443.30
04/11/2025 08:20:40.745 80   442.90
      80 442.90
      80 442.90
04/11/2025 08:20:32.943 16   442.55
      3 442.55
      16 442.55
      3 442.55
      10 442.55
04/11/2025 08:20:32.878 5   442.55
      5 442.55
      5 442.55
04/11/2025 08:20:31.359 55   443.00
      15 443.00
      11 443.00
      25 443.00
      29 443.00
      1 443.00
      1 443.00
      28 443.00
04/11/2025 08:19:05.178 300   443.30
      300 443.30
      300 443.30
04/11/2025 08:18:33.177 3   443.30
      3 443.30
      3 443.30
04/11/2025 08:18:23.554 3   443.30
      3 443.30
      3 443.30
04/11/2025 08:18:11.730 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:17:44.289 200   443.30
      200 443.30
      200 443.30
04/11/2025 08:16:52.482 4   443.30
      4 443.30
      4 443.30
04/11/2025 08:16:34.909 3   444.30
      3 444.30
      3 444.30
04/11/2025 08:15:53.813 3   443.30
      3 443.30
      3 443.30
04/11/2025 08:15:38.770 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:15:24.271 11   443.30
      11 443.30
      11 443.30
04/11/2025 08:13:53.701 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:13:41.860 3   444.30
      3 444.30
      3 444.30
04/11/2025 08:13:40.735 3   444.30
      3 444.30
      3 444.30
04/11/2025 08:12:52.388 20   443.30
      20 443.30
      4 443.30
      1 443.30
      15 443.30
04/11/2025 08:11:00.423 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:10:03.883 3   443.65
      3 443.65
      3 443.65
04/11/2025 08:09:42.393 2   444.30
      2 444.30
      2 444.30
04/11/2025 08:09:34.803 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:08:57.100 5   443.65
      5 443.65
      5 443.65
04/11/2025 08:08:47.323 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:08:29.236 15   443.65
      15 443.65
      15 443.65
04/11/2025 08:07:57.934 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:06:52.297 2   443.65
      2 443.65
      2 443.65
04/11/2025 08:06:48.316 1   443.65
      1 443.65
      1 443.65
04/11/2025 08:06:31.322 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:06:06.972 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:03:53.368 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:03:32.922 17   444.30
      17 444.30
      15 444.30
      2 444.30
04/11/2025 08:03:32.549 3   443.30
      3 443.30
      3 443.30
04/11/2025 08:03:32.376 13   444.30
      13 444.30
      13 444.30
04/11/2025 08:03:25.813 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:00:32.546 27   443.30
      12 443.30
      27 443.30
      15 443.30
04/11/2025 08:00:13.326 1   444.30
      1 444.30
      1 444.30
04/11/2025 08:00:05.222 4   443.30
      4 443.30
      4 443.30
04/11/2025 08:00:03.441 6   444.30
      6 444.30
      6 444.30
04/11/2025 08:00:03.005 18   444.30
      18 444.30
      18 444.30
04/11/2025 08:00:01.355 3   444.30
      3 444.30
      3 444.30
04/11/2025 07:59:36.198 3   444.30
      3 444.30
      3 444.30
04/11/2025 07:59:15.591 110   444.00
      110 444.00
      110 444.00
04/11/2025 07:59:14.885 300   444.00
      15 444.00
      15 444.00
      270 444.00
      300 444.00
04/11/2025 07:58:42.856 2   444.00
      2 444.00
      2 444.00
04/11/2025 07:57:44.235 10   444.00
      10 444.00
      10 444.00
04/11/2025 07:57:32.862 4   443.10
      4 443.10
      4 443.10
04/11/2025 07:57:24.504 37   443.10
      3 443.10
      1 443.10
      37 443.10
      30 443.10
      3 443.10
04/11/2025 07:57:24.416 40   443.10
      20 443.10
      20 443.10
      40 443.10
04/11/2025 07:57:21.137 3   443.35
      3 443.35
      3 443.35
04/11/2025 07:57:19.655 45   443.50
      45 443.50
      45 443.50
04/11/2025 07:56:00.643 103   443.50
      25 443.50
      78 443.50
      103 443.50
04/11/2025 07:53:07.963 7   444.40
      7 444.40
      7 444.40
04/11/2025 07:52:24.758 100   443.50
      100 443.50
      100 443.50
04/11/2025 07:51:29.365 6   443.50
      6 443.50
      6 443.50
04/11/2025 07:51:11.383 15   443.50
      15 443.50
      15 443.50
04/11/2025 07:50:38.126 12   443.50
      12 443.50
      12 443.50
04/11/2025 07:48:19.837 10   444.50
      10 444.50
      10 444.50
04/11/2025 07:48:19.721 12   444.50
      2 444.50
      10 444.50
      12 444.50
04/11/2025 07:47:15.426 127   443.50
      25 443.50
      11 443.50
      3 443.50
      116 443.50
      15 443.50
      3 443.50
      60 443.50
      5 443.50
      5 443.50
      11 443.50
04/11/2025 07:47:15.314 1   443.50
      1 443.50
      1 443.50
04/11/2025 07:43:22.533 15   444.15
      15 444.15
      15 444.15
04/11/2025 07:41:29.849 12   444.05
      12 444.05
      7 444.05
      5 444.05
04/11/2025 07:40:25.894 50   444.15
      50 444.15
      50 444.15
04/11/2025 07:40:25.015 5   444.85
      5 444.85
      5 444.85
04/11/2025 07:40:04.655 7   444.85
      7 444.85
      7 444.85
04/11/2025 07:39:45.112 2   444.15
      2 444.15
      2 444.15
04/11/2025 07:39:32.824 80   444.15
      14 444.15
      3 444.15
      5 444.15
      45 444.15
      80 444.15
      13 444.15
04/11/2025 07:39:27.160 476   444.15
      266 444.15
      1 444.15
      9 444.15
      5 444.15
      14 444.15
      200 444.15
      100 444.15
      10 444.15
      100 444.15
      25 444.15
      5 444.15
      4 444.15
      3 444.15
      200 444.15
      10 444.15
04/11/2025 07:39:23.714 339   444.85
      2 444.85
      4 444.85
      5 444.85
      10 444.85
      7 444.85
      2 444.85
      10 444.85
      11 444.85
      2 444.85
      6 444.85
      6 444.85
      215 444.85
      5 444.85
      8 444.85
      2 444.85
      10 444.85
      10 444.85
      110 444.85
      10 444.85
      12 444.85
      2 444.85
      229 444.85
04/11/2025 07:35:19.841 300   445.05
      300 445.05
      300 445.05
04/11/2025 07:33:31.120 9   445.05
      9 445.05
      9 445.05
04/11/2025 07:33:21.417 56   445.10
      2 445.10
      4 445.10
      10 445.10
      8 445.10
      3 445.10
      3 445.10
      8 445.10
      5 445.10
      3 445.10
      38 445.10
      8 445.10
      5 445.10
      1 445.10
      14 445.10
04/11/2025 07:33:19.039 483   445.30
      11 445.30
      20 445.30
      8 445.30
      2 445.30
      12 445.30
      10 445.30
      22 445.30
      4 445.30
      70 445.30
      2 445.30
      10 445.30
      10 445.30
      2 445.30
      22 445.30
      7 445.30
      3 445.30
      3 445.30
      4 445.30
      33 445.30
      3 445.30
      1 445.30
      300 445.30
      2 445.30
      40 445.30
      10 445.30
      7 445.30
      25 445.30
      15 445.30
      3 445.30
      2 445.30
      100 445.30
      10 445.30
      27 445.30
      3 445.30
      5 445.30
      2 445.30
      40 445.30
      9 445.30
      1 445.30
      22 445.30
      20 445.30
      3 445.30
      10 445.30
      5 445.30
      1 445.30
      2 445.30
      11 445.30
      2 445.30
      2 445.30
      6 445.30
      1 445.30
      5 445.30
      3 445.30
      10 445.30
      1 445.30
      2 445.30
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 CET (UTC+1)