Tradegate Exchange

Microsoft Corp.

1052

906

389.65

Date	Time	Volume	Order Volume	Price
08/05/2025	17:30:36.701	10		389.65
			10	389.65
			10	389.65
08/05/2025	17:30:25.851	5		389.75
			5	389.75
			5	389.75
08/05/2025	17:29:25.858	4		390.75
			4	390.75
			4	390.75
08/05/2025	17:29:11.614	19		391.00
			1	391.00
			19	391.00
			3	391.00
			15	391.00
08/05/2025	17:29:06.169	12		390.95
			12	390.95
			12	390.95
08/05/2025	17:29:03.526	7		390.80
			7	390.80
			7	390.80
08/05/2025	17:28:33.324	2		390.60
			2	390.60
			2	390.60
08/05/2025	17:28:27.463	28		390.60
			8	390.60
			28	390.60
			20	390.60
08/05/2025	17:28:16.782	80		390.35
			80	390.35
			80	390.35
08/05/2025	17:28:03.313	103		390.30
			103	390.30
			103	390.30
08/05/2025	17:28:00.866	200		390.30
			200	390.30
			200	390.30
08/05/2025	17:27:15.552	1		390.20
			1	390.20
			1	390.20
08/05/2025	17:27:07.307	124		390.25
			124	390.25
			124	390.25
08/05/2025	17:27:07.252	8		389.85
			8	389.85
			8	389.85
08/05/2025	17:25:28.391	500		389.85
			500	389.85
			500	389.85
08/05/2025	17:25:26.801	10		390.05
			10	390.05
			10	390.05
08/05/2025	17:25:14.459	9		390.05
			9	390.05
			9	390.05
08/05/2025	17:25:06.354	1		390.20
			1	390.20
			1	390.20
08/05/2025	17:24:54.217	239		390.00
			20	390.00
			110	390.00
			63	390.00
			2	390.00
			239	390.00
			20	390.00
			24	390.00
08/05/2025	17:24:46.505	191		389.95
			191	389.95
			191	389.95
08/05/2025	17:24:43.619	12		389.85
			12	389.85
			12	389.85
08/05/2025	17:24:24.538	1		390.00
			1	390.00
			1	390.00
08/05/2025	17:24:12.037	3		390.10
			3	390.10
			3	390.10
08/05/2025	17:24:00.061	138		390.00
			3	390.00
			3	390.00
			4	390.00
			5	390.00
			6	390.00
			2	390.00
			40	390.00
			12	390.00
			15	390.00
			8	390.00
			24	390.00
			130	390.00
			13	390.00
			5	390.00
			6	390.00
08/05/2025	17:23:55.005	500		390.00
			3	390.00
			3	390.00
			4	390.00
			15	390.00
			6	390.00
			4	390.00
			12	390.00
			2	390.00
			2	390.00
			1	390.00
			8	390.00
			2	390.00
			10	390.00
			15	390.00
			30	390.00
			2	390.00
			2	390.00
			500	390.00
			24	390.00
			3	390.00
			180	390.00
			3	390.00
			150	390.00
			17	390.00
			2	390.00
08/05/2025	17:23:43.682	3		389.80
			3	389.80
			3	389.80
08/05/2025	17:23:22.143	103		389.75
			103	389.75
			103	389.75
08/05/2025	17:22:46.282	27		389.60
			27	389.60
			27	389.60
08/05/2025	17:22:09.902	67		389.50
			17	389.50
			67	389.50
			50	389.50
08/05/2025	17:21:44.904	9		389.30
			9	389.30
			9	389.30
08/05/2025	17:21:40.461	10		389.45
			10	389.45
			10	389.45
08/05/2025	17:21:09.983	1		389.45
			1	389.45
			1	389.45
08/05/2025	17:20:54.520	13		389.00
			10	389.00
			13	389.00
			3	389.00
08/05/2025	17:19:30.234	105		388.35
			105	388.35
			105	388.35
08/05/2025	17:19:00.508	9		388.60
			9	388.60
			9	388.60
08/05/2025	17:18:57.859	5		388.55
			5	388.55
			5	388.55
08/05/2025	17:18:26.945	6		388.50
			6	388.50
			6	388.50
08/05/2025	17:17:54.580	2		388.40
			2	388.40
			2	388.40
08/05/2025	17:17:39.635	5		388.25
			5	388.25
			5	388.25
08/05/2025	17:17:14.248	130		388.20
			130	388.20
			130	388.20
08/05/2025	17:17:07.240	130		388.15
			130	388.15
			130	388.15
08/05/2025	17:16:12.481	4		388.10
			4	388.10
			4	388.10
08/05/2025	17:16:01.821	10		388.15
			10	388.15
			10	388.15
08/05/2025	17:15:29.663	3		388.00
			3	388.00
			3	388.00
08/05/2025	17:15:25.512	128		388.15
			128	388.15
			128	388.15
08/05/2025	17:15:13.002	130		388.15
			130	388.15
			130	388.15
08/05/2025	17:14:10.951	20		388.15
			20	388.15
			20	388.15
08/05/2025	17:14:03.979	165		388.00
			100	388.00
			60	388.00
			5	388.00
			165	388.00
08/05/2025	17:14:02.812	165		387.95
			165	387.95
			165	387.95
08/05/2025	17:13:38.607	5		387.55
			5	387.55
			5	387.55
08/05/2025	17:12:40.053	5		387.75
			5	387.75
			5	387.75
08/05/2025	17:12:01.515	28		387.45
			28	387.45
			28	387.45
08/05/2025	17:11:58.272	15		387.40
			15	387.40
			15	387.40
08/05/2025	17:11:04.239	6		387.60
			6	387.60
			6	387.60
08/05/2025	17:09:19.983	15		387.70
			15	387.70
			15	387.70
08/05/2025	17:08:36.131	13		387.50
			13	387.50
			13	387.50
08/05/2025	17:07:58.592	6		387.35
			6	387.35
			6	387.35
08/05/2025	17:07:23.345	6		387.40
			6	387.40
			6	387.40
08/05/2025	17:07:11.006	10		387.30
			10	387.30
			10	387.30
08/05/2025	17:05:50.290	1		387.05
			1	387.05
			1	387.05
08/05/2025	17:05:42.548	1		386.90
			1	386.90
			1	386.90
08/05/2025	17:05:04.812	25		386.80
			25	386.80
			25	386.80
08/05/2025	17:04:17.438	6		386.80
			6	386.80
			6	386.80
08/05/2025	17:03:37.764	10		386.75
			10	386.75
			10	386.75
08/05/2025	17:02:42.405	2		386.75
			2	386.75
			2	386.75
08/05/2025	17:02:23.391	3		387.35
			3	387.35
			3	387.35
08/05/2025	17:02:17.319	100		387.25
			100	387.25
			100	387.25
08/05/2025	17:01:47.492	35		387.65
			35	387.65
			35	387.65
08/05/2025	17:01:15.874	294		387.85
			294	387.85
			294	387.85
08/05/2025	17:00:06.392	60		387.10
			60	387.10
			60	387.10
08/05/2025	16:59:51.324	15		387.50
			15	387.50
			15	387.50
08/05/2025	16:58:41.257	10		387.35
			10	387.35
			10	387.35
08/05/2025	16:58:38.107	5		387.65
			5	387.65
			5	387.65
08/05/2025	16:58:24.192	4		387.25
			4	387.25
			4	387.25
08/05/2025	16:58:17.051	1		387.45
			1	387.45
			1	387.45
08/05/2025	16:57:52.084	1		387.30
			1	387.30
			1	387.30
08/05/2025	16:57:13.496	3		387.00
			3	387.00
			3	387.00
08/05/2025	16:55:03.033	2		386.70
			2	386.70
			2	386.70
08/05/2025	16:54:09.530	16		386.45
			16	386.45
			16	386.45
08/05/2025	16:53:44.412	15		387.00
			15	387.00
			15	387.00
08/05/2025	16:53:39.837	1		387.05
			1	387.05
			1	387.05
08/05/2025	16:53:06.346	3		387.35
			3	387.35
			3	387.35
08/05/2025	16:52:53.605	10		387.55
			10	387.55
			10	387.55
08/05/2025	16:52:02.636	103		387.95
			103	387.95
			103	387.95
08/05/2025	16:50:53.009	15		387.40
			15	387.40
			15	387.40
08/05/2025	16:50:31.818	49		387.00
			49	387.00
			49	387.00
08/05/2025	16:50:31.308	5		387.00
			5	387.00
			5	387.00
08/05/2025	16:50:11.526	1		387.00
			1	387.00
			1	387.00
08/05/2025	16:50:03.588	10		387.00
			10	387.00
			10	387.00
08/05/2025	16:49:43.393	67		386.70
			67	386.70
			67	386.70
08/05/2025	16:49:23.463	6		386.75
			6	386.75
			6	386.75
08/05/2025	16:49:14.587	10		386.85
			10	386.85
			10	386.85
08/05/2025	16:47:59.715	29		387.00
			29	387.00
			29	387.00
08/05/2025	16:47:58.928	51		387.10
			51	387.10
			51	387.10
08/05/2025	16:47:58.182	1		387.15
			1	387.15
			1	387.15
08/05/2025	16:46:53.200	5		387.10
			5	387.10
			5	387.10
08/05/2025	16:46:06.470	1		387.05
			1	387.05
			1	387.05
08/05/2025	16:46:02.824	95		387.10
			95	387.10
			95	387.10
08/05/2025	16:45:59.360	10		387.30
			10	387.30
			10	387.30
08/05/2025	16:45:55.848	25		387.30
			25	387.30
			25	387.30
08/05/2025	16:45:19.885	7		387.50
			7	387.50
			7	387.50
08/05/2025	16:45:07.299	2		387.40
			2	387.40
			2	387.40
08/05/2025	16:45:03.166	32		387.60
			32	387.60
			32	387.60
08/05/2025	16:44:55.379	4		387.50
			4	387.50
			4	387.50
08/05/2025	16:43:37.086	12		387.20
			12	387.20
			12	387.20
08/05/2025	16:42:45.895	100		387.55
			100	387.55
			100	387.55
08/05/2025	16:42:03.414	130		387.55
			130	387.55
			130	387.55
08/05/2025	16:41:51.439	3		387.45
			3	387.45
			3	387.45
08/05/2025	16:41:30.511	3		387.45
			3	387.45
			3	387.45
08/05/2025	16:41:07.912	6		387.55
			6	387.55
			6	387.55
08/05/2025	16:40:39.294	6		387.25
			6	387.25
			6	387.25
08/05/2025	16:40:27.100	20		387.30
			20	387.30
			20	387.30
08/05/2025	16:40:00.359	26		387.30
			26	387.30
			26	387.30
08/05/2025	16:39:49.981	2		387.45
			2	387.45
			2	387.45
08/05/2025	16:39:10.812	7		387.35
			7	387.35
			7	387.35
08/05/2025	16:38:39.404	15		387.10
			15	387.10
			15	387.10
08/05/2025	16:38:30.294	9		387.05
			9	387.05
			9	387.05
08/05/2025	16:37:50.596	10		387.05
			10	387.05
			10	387.05
08/05/2025	16:36:12.776	26		387.25
			26	387.25
			26	387.25
08/05/2025	16:35:43.992	4		387.50
			4	387.50
			4	387.50
08/05/2025	16:35:12.067	8		387.70
			8	387.70
			8	387.70
08/05/2025	16:33:46.663	200		387.75
			200	387.75
			200	387.75
08/05/2025	16:32:15.311	1		387.65
			1	387.65
			1	387.65
08/05/2025	16:31:18.954	1		387.35
			1	387.35
			1	387.35
08/05/2025	16:30:47.346	1		387.60
			1	387.60
			1	387.60
08/05/2025	16:30:46.215	45		387.60
			45	387.60
			45	387.60
08/05/2025	16:30:26.568	2		387.70
			2	387.70
			2	387.70
08/05/2025	16:30:14.940	10		387.75
			10	387.75
			10	387.75
08/05/2025	16:26:58.499	10		387.35
			10	387.35
			10	387.35
08/05/2025	16:26:49.378	1		387.35
			1	387.35
			1	387.35
08/05/2025	16:26:21.869	12		387.55
			12	387.55
			12	387.55
08/05/2025	16:25:55.971	20		387.70
			20	387.70
			20	387.70
08/05/2025	16:22:44.469	25		387.30
			25	387.30
			25	387.30
08/05/2025	16:22:25.172	30		387.40
			30	387.40
			30	387.40
08/05/2025	16:21:36.487	8		387.20
			8	387.20
			8	387.20
08/05/2025	16:20:52.085	15		387.10
			15	387.10
			15	387.10
08/05/2025	16:18:01.226	180		387.00
			180	387.00
			180	387.00
08/05/2025	16:17:26.657	6		386.90
			6	386.90
			6	386.90
08/05/2025	16:15:33.927	18		386.60
			18	386.60
			18	386.60
08/05/2025	16:15:20.237	2		386.50
			2	386.50
			2	386.50
08/05/2025	16:15:02.544	3		386.25
			3	386.25
			3	386.25
08/05/2025	16:14:49.099	23		386.40
			23	386.40
			23	386.40
08/05/2025	16:14:47.320	15		386.50
			15	386.50
			15	386.50
08/05/2025	16:13:17.494	2		386.20
			2	386.20
			2	386.20
08/05/2025	16:12:36.125	12		385.85
			12	385.85
			12	385.85
08/05/2025	16:12:12.582	10		386.00
			10	386.00
			10	386.00
08/05/2025	16:11:41.187	2		386.15
			2	386.15
			2	386.15
08/05/2025	16:11:01.763	12		386.40
			12	386.40
			12	386.40
08/05/2025	16:10:59.787	3		386.45
			3	386.45
			3	386.45
08/05/2025	16:08:47.708	5		386.65
			5	386.65
			5	386.65
08/05/2025	16:06:38.010	10		386.85
			10	386.85
			10	386.85
08/05/2025	16:05:51.768	10		386.95
			10	386.95
			10	386.95
08/05/2025	16:05:49.842	12		386.95
			12	386.95
			12	386.95
08/05/2025	16:05:49.159	3		386.70
			3	386.70
			3	386.70
08/05/2025	16:05:31.220	5		386.75
			5	386.75
			5	386.75
08/05/2025	16:05:18.354	1		387.20
			1	387.20
			1	387.20
08/05/2025	16:02:22.896	25		387.85
			25	387.85
			25	387.85
08/05/2025	16:01:28.999	1		388.00
			1	388.00
			1	388.00
08/05/2025	16:01:06.589	10		387.65
			10	387.65
			10	387.65
08/05/2025	16:00:10.369	13		387.50
			13	387.50
			13	387.50
08/05/2025	16:00:01.876	1		387.45
			1	387.45
			1	387.45
08/05/2025	15:59:59.335	400		387.25
			400	387.25
			400	387.25
08/05/2025	15:59:42.123	2		387.30
			2	387.30
			2	387.30
08/05/2025	15:59:00.801	5		387.10
			5	387.10
			5	387.10
08/05/2025	15:58:58.334	25		387.15
			25	387.15
			25	387.15
08/05/2025	15:56:48.368	1		388.00
			1	388.00
			1	388.00
08/05/2025	15:56:47.257	10		388.00
			10	388.00
			10	388.00
08/05/2025	15:56:45.993	3		388.00
			3	388.00
			3	388.00
08/05/2025	15:54:48.129	4		386.90
			4	386.90
			4	386.90
08/05/2025	15:54:03.080	9		387.00
			9	387.00
			9	387.00
08/05/2025	15:53:38.472	2		387.10
			2	387.10
			2	387.10
08/05/2025	15:53:35.721	13		387.10
			13	387.10
			13	387.10
08/05/2025	15:53:08.157	9		387.20
			9	387.20
			9	387.20
08/05/2025	15:52:57.060	10		386.95
			10	386.95
			10	386.95
08/05/2025	15:52:30.191	3		386.90
			3	386.90
			3	386.90
08/05/2025	15:51:09.579	6		386.80
			6	386.80
			6	386.80
08/05/2025	15:50:59.757	8		386.85
			8	386.85
			8	386.85
08/05/2025	15:50:31.475	2		386.50
			2	386.50
			2	386.50
08/05/2025	15:50:27.403	100		386.55
			100	386.55
			100	386.55
08/05/2025	15:49:47.091	4		386.15
			4	386.15
			4	386.15
08/05/2025	15:49:30.504	10		386.35
			10	386.35
			10	386.35
08/05/2025	15:46:53.478	5		387.90
			5	387.90
			5	387.90
08/05/2025	15:45:48.946	1		387.55
			1	387.55
			1	387.55
08/05/2025	15:45:43.581	5		387.80
			5	387.80
			5	387.80
08/05/2025	15:44:10.820	2		388.80
			2	388.80
			2	388.80
08/05/2025	15:44:08.794	12		388.60
			12	388.60
			12	388.60
08/05/2025	15:43:31.605	2		388.45
			2	388.45
			2	388.45
08/05/2025	15:43:28.579	150		388.60
			150	388.60
			150	388.60
08/05/2025	15:43:14.956	30		388.45
			30	388.45
			30	388.45
08/05/2025	15:43:03.317	25		388.40
			25	388.40
			25	388.40
08/05/2025	15:41:22.005	7		388.30
			7	388.30
			7	388.30
08/05/2025	15:39:42.847	2		388.20
			2	388.20
			2	388.20
08/05/2025	15:39:38.954	4		388.00
			4	388.00
			4	388.00
08/05/2025	15:39:25.910	2		388.25
			2	388.25
			2	388.25
08/05/2025	15:38:41.311	50		388.15
			50	388.15
			50	388.15
08/05/2025	15:38:40.284	11		388.50
			11	388.50
			11	388.50
08/05/2025	15:38:24.062	3		388.15
			3	388.15
			3	388.15
08/05/2025	15:37:54.294	5		388.60
			5	388.60
			5	388.60
08/05/2025	15:37:03.222	4		388.60
			4	388.60
			4	388.60
08/05/2025	15:36:50.172	25		388.90
			25	388.90
			25	388.90
08/05/2025	15:36:45.239	5		389.00
			5	389.00
			5	389.00
08/05/2025	15:36:26.356	25		389.50
			25	389.50
			25	389.50
08/05/2025	15:36:08.347	1		389.35
			1	389.35
			1	389.35
08/05/2025	15:36:01.869	8		389.00
			8	389.00
			8	389.00
08/05/2025	15:35:49.547	30		388.65
			30	388.65
			30	388.65
08/05/2025	15:35:30.912	2		388.55
			2	388.55
			2	388.55
08/05/2025	15:35:20.811	9		389.00
			9	389.00
			9	389.00
08/05/2025	15:35:10.179	26		388.35
			26	388.35
			26	388.35
08/05/2025	15:35:03.598	25		388.85
			25	388.85
			25	388.85
08/05/2025	15:34:42.340	50		388.45
			50	388.45
			50	388.45
08/05/2025	15:34:32.229	42		388.90
			42	388.90
			42	388.90
08/05/2025	15:34:18.487	40		388.95
			40	388.95
			40	388.95
08/05/2025	15:33:46.507	40		389.25
			40	389.25
			40	389.25
08/05/2025	15:33:44.327	15		388.90
			15	388.90
			15	388.90
08/05/2025	15:33:44.043	4		388.90
			4	388.90
			4	388.90
08/05/2025	15:33:43.582	1		389.25
			1	389.25
			1	389.25
08/05/2025	15:33:00.610	45		389.75
			45	389.75
			45	389.75
08/05/2025	15:32:57.749	12		389.90
			12	389.90
			12	389.90
08/05/2025	15:32:55.976	1		389.70
			1	389.70
			1	389.70
08/05/2025	15:32:55.012	47		389.70
			47	389.70
			47	389.70
08/05/2025	15:32:54.913	37		389.70
			4	389.70
			4	389.70
			7	389.70
			8	389.70
			37	389.70
			1	389.70
			11	389.70
			2	389.70
08/05/2025	15:32:54.810	1		389.70
			1	389.70
			1	389.70
08/05/2025	15:32:54.732	3		389.70
			3	389.70
			3	389.70
08/05/2025	15:32:50.850	9		389.95
			9	389.95
			9	389.95
08/05/2025	15:32:50.805	29		389.95
			29	389.95
			29	389.95
08/05/2025	15:32:26.556	3		388.95
			3	388.95
			3	388.95
08/05/2025	15:32:03.943	1		389.20
			1	389.20
			1	389.20
08/05/2025	15:31:51.875	2		389.70
			2	389.70
			2	389.70
08/05/2025	15:31:22.183	20		389.85
			20	389.85
			20	389.85
08/05/2025	15:31:21.191	50		389.65
			30	389.65
			50	389.65
			20	389.65
08/05/2025	15:31:17.755	3		389.60
			3	389.60
			3	389.60
08/05/2025	15:31:06.693	3		389.60
			3	389.60
			3	389.60
08/05/2025	15:30:36.769	3		388.80
			3	388.80
			3	388.80
08/05/2025	15:30:30.410	314		389.50
			50	389.50
			4	389.50
			15	389.50
			30	389.50
			314	389.50
			65	389.50
			150	389.50
08/05/2025	15:30:28.035	144		389.35
			6	389.35
			80	389.35
			144	389.35
			4	389.35
			30	389.35
			12	389.35
			5	389.35
			7	389.35
08/05/2025	15:30:27.955	252		388.65
			10	388.65
			222	388.65
			10	388.65
			26	388.65
			226	388.65
			10	388.65
08/05/2025	15:30:21.431	507		388.65
			5	388.65
			6	388.65
			404	388.65
			500	388.65
			92	388.65
			6	388.65
			1	388.65
08/05/2025	15:26:46.467	15		386.25
			15	386.25
			15	386.25
08/05/2025	15:26:13.027	15		386.00
			15	386.00
			15	386.00
08/05/2025	15:25:53.420	1		386.75
			1	386.75
			1	386.75
08/05/2025	15:25:13.997	12		386.70
			12	386.70
			12	386.70
08/05/2025	15:25:10.163	106		386.20
			106	386.20
			106	386.20
08/05/2025	15:25:02.146	13		386.15
			13	386.15
			13	386.15
08/05/2025	15:24:27.344	10		386.00
			10	386.00
			10	386.00
08/05/2025	15:23:48.118	1		386.00
			1	386.00
			1	386.00
08/05/2025	15:23:05.351	1		386.10
			1	386.10
			1	386.10
08/05/2025	15:22:42.410	126		386.05
			126	386.05
			126	386.05
08/05/2025	15:22:06.601	1		385.95
			1	385.95
			1	385.95
08/05/2025	15:22:05.539	10		386.20
			10	386.20
			10	386.20
08/05/2025	15:21:13.184	3		386.15
			3	386.15
			3	386.15
08/05/2025	15:20:31.220	10		386.15
			10	386.15
			10	386.15
08/05/2025	15:20:00.778	5		385.65
			5	385.65
			5	385.65
08/05/2025	15:19:16.102	2		386.05
			2	386.05
			2	386.05
08/05/2025	15:19:04.448	20		385.90
			20	385.90
			20	385.90
08/05/2025	15:18:25.608	106		385.90
			106	385.90
			106	385.90
08/05/2025	15:17:35.724	5		386.15
			5	386.15
			5	386.15
08/05/2025	15:17:27.280	3		385.90
			3	385.90
			3	385.90
08/05/2025	15:16:50.895	9		386.25
			9	386.25
			9	386.25
08/05/2025	15:16:47.034	1		386.25
			1	386.25
			1	386.25
08/05/2025	15:16:23.534	85		386.25
			20	386.25
			85	386.25
			65	386.25
08/05/2025	15:16:03.162	4		386.25
			4	386.25
			4	386.25
08/05/2025	15:15:32.182	51		386.20
			51	386.20
			51	386.20
08/05/2025	15:15:10.031	500		385.75
			500	385.75
			500	385.75
08/05/2025	15:14:29.326	5		385.90
			5	385.90
			5	385.90
08/05/2025	15:13:57.205	25		385.95
			25	385.95
			25	385.95
08/05/2025	15:13:37.584	5		386.00
			5	386.00
			5	386.00
08/05/2025	15:13:10.557	3		385.70
			3	385.70
			3	385.70
08/05/2025	15:11:56.074	25		385.80
			25	385.80
			25	385.80
08/05/2025	15:07:53.650	12		385.95
			12	385.95
			12	385.95
08/05/2025	15:06:27.899	1		385.85
			1	385.85
			1	385.85
08/05/2025	15:06:26.687	6		385.95
			6	385.95
			6	385.95
08/05/2025	15:05:45.353	125		386.15
			125	386.15
			125	386.15
08/05/2025	15:03:56.113	7		385.80
			7	385.80
			7	385.80
08/05/2025	15:03:51.192	3		386.15
			3	386.15
			3	386.15
08/05/2025	15:03:37.437	95		386.15
			95	386.15
			95	386.15
08/05/2025	15:03:20.666	1		386.20
			1	386.20
			1	386.20
08/05/2025	15:03:08.580	1		385.90
			1	385.90
			1	385.90
08/05/2025	15:02:12.631	10		386.25
			10	386.25
			10	386.25
08/05/2025	15:01:48.900	20		385.85
			20	385.85
			20	385.85
08/05/2025	15:01:44.391	3		386.20
			3	386.20
			3	386.20
08/05/2025	15:01:36.686	1		386.20
			1	386.20
			1	386.20
08/05/2025	15:01:05.860	24		386.35
			24	386.35
			24	386.35
08/05/2025	15:01:02.319	10		385.95
			10	385.95
			10	385.95
08/05/2025	15:00:25.203	2		385.90
			2	385.90
			2	385.90
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

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: 1 696.00
Ask: 1 696.00
Volume: 83 516
+2.79%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:31:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice