Tradegate Exchange

Microsoft Corp.

916

860

405.85

Date	Time	Volume	Order Volume	Price
17/12/2025	21:59:49.727	25		405.85
			25	405.85
			25	405.85
17/12/2025	21:57:28.361	1		406.25
			1	406.25
			1	406.25
17/12/2025	21:55:16.815	421		406.20
			421	406.20
			421	406.20
17/12/2025	21:55:00.553	394		406.30
			394	406.30
			394	406.30
17/12/2025	21:53:50.976	45		406.55
			45	406.55
			45	406.55
17/12/2025	21:50:08.296	10		407.00
			5	407.00
			5	407.00
			10	407.00
17/12/2025	21:43:29.658	2		407.65
			2	407.65
			2	407.65
17/12/2025	21:43:15.275	12		407.55
			12	407.55
			12	407.55
17/12/2025	21:40:56.311	1		407.30
			1	407.30
			1	407.30
17/12/2025	21:37:40.684	40		407.05
			40	407.05
			40	407.05
17/12/2025	21:37:38.887	24		407.05
			24	407.05
			24	407.05
17/12/2025	21:31:59.981	3		407.05
			3	407.05
			3	407.05
17/12/2025	21:28:26.719	40		407.25
			40	407.25
			40	407.25
17/12/2025	21:26:40.962	2		407.50
			2	407.50
			2	407.50
17/12/2025	21:18:02.387	5		407.60
			5	407.60
			5	407.60
17/12/2025	21:17:55.761	1		407.30
			1	407.30
			1	407.30
17/12/2025	21:12:28.883	1		407.20
			1	407.20
			1	407.20
17/12/2025	21:07:40.103	30		407.20
			30	407.20
			30	407.20
17/12/2025	21:07:04.310	1		407.40
			1	407.40
			1	407.40
17/12/2025	21:04:41.568	1		407.50
			1	407.50
			1	407.50
17/12/2025	21:04:07.918	10		407.65
			10	407.65
			10	407.65
17/12/2025	21:00:03.019	7		407.95
			7	407.95
			7	407.95
17/12/2025	20:57:27.819	2		408.35
			2	408.35
			2	408.35
17/12/2025	20:56:14.243	2		408.50
			2	408.50
			2	408.50
17/12/2025	20:56:10.543	10		408.25
			10	408.25
			10	408.25
17/12/2025	20:55:19.001	1		408.70
			1	408.70
			1	408.70
17/12/2025	20:54:14.069	15		408.50
			15	408.50
			15	408.50
17/12/2025	20:54:09.526	5		408.45
			5	408.45
			5	408.45
17/12/2025	20:51:17.356	2		408.10
			2	408.10
			2	408.10
17/12/2025	20:45:56.522	2		408.20
			2	408.20
			2	408.20
17/12/2025	20:45:01.580	30		408.15
			30	408.15
			30	408.15
17/12/2025	20:44:22.607	6		408.10
			6	408.10
			6	408.10
17/12/2025	20:43:05.755	50		408.20
			50	408.20
			50	408.20
17/12/2025	20:40:39.175	2		408.65
			2	408.65
			2	408.65
17/12/2025	20:40:12.540	60		408.30
			60	408.30
			60	408.30
17/12/2025	20:40:06.881	5		408.20
			5	408.20
			5	408.20
17/12/2025	20:39:36.748	1		408.15
			1	408.15
			1	408.15
17/12/2025	20:39:19.928	285		408.00
			25	408.00
			10	408.00
			250	408.00
			285	408.00
17/12/2025	20:38:40.889	1		408.15
			1	408.15
			1	408.15
17/12/2025	20:38:14.714	8		407.75
			8	407.75
			8	407.75
17/12/2025	20:36:06.795	10		407.65
			10	407.65
			10	407.65
17/12/2025	20:36:06.401	12		407.90
			12	407.90
			12	407.90
17/12/2025	20:35:42.680	5		407.80
			5	407.80
			5	407.80
17/12/2025	20:32:19.583	2		407.95
			2	407.95
			2	407.95
17/12/2025	20:28:01.408	3		407.95
			3	407.95
			3	407.95
17/12/2025	20:26:36.135	2		407.95
			2	407.95
			2	407.95
17/12/2025	20:26:15.153	1		407.95
			1	407.95
			1	407.95
17/12/2025	20:25:53.170	8		407.90
			8	407.90
			8	407.90
17/12/2025	20:25:36.109	1		407.95
			1	407.95
			1	407.95
17/12/2025	20:24:57.761	1		407.75
			1	407.75
			1	407.75
17/12/2025	20:22:13.078	1		407.80
			1	407.80
			1	407.80
17/12/2025	20:20:37.533	5		407.50
			5	407.50
			5	407.50
17/12/2025	20:18:19.639	1		407.75
			1	407.75
			1	407.75
17/12/2025	20:17:59.256	9		407.40
			9	407.40
			9	407.40
17/12/2025	20:16:36.078	9		407.70
			9	407.70
			9	407.70
17/12/2025	20:16:28.915	3		407.40
			3	407.40
			3	407.40
17/12/2025	20:16:13.118	1		407.75
			1	407.75
			1	407.75
17/12/2025	20:15:52.812	10		407.45
			10	407.45
			10	407.45
17/12/2025	20:11:23.133	1		407.80
			1	407.80
			1	407.80
17/12/2025	20:08:55.990	5		407.65
			5	407.65
			5	407.65
17/12/2025	20:08:26.388	1		407.80
			1	407.80
			1	407.80
17/12/2025	20:06:00.370	1		407.40
			1	407.40
			1	407.40
17/12/2025	20:04:19.256	52		407.35
			52	407.35
			52	407.35
17/12/2025	20:04:19.134	5		407.35
			5	407.35
			5	407.35
17/12/2025	20:02:40.082	3		407.65
			3	407.65
			3	407.65
17/12/2025	19:59:14.271	500		407.45
			500	407.45
			500	407.45
17/12/2025	19:57:45.730	7		407.55
			7	407.55
			7	407.55
17/12/2025	19:57:26.684	1		407.20
			1	407.20
			1	407.20
17/12/2025	19:56:59.239	5		407.55
			5	407.55
			5	407.55
17/12/2025	19:56:29.294	10		407.30
			10	407.30
			10	407.30
17/12/2025	19:55:35.451	5		407.55
			5	407.55
			5	407.55
17/12/2025	19:55:08.533	12		407.50
			12	407.50
			12	407.50
17/12/2025	19:49:25.279	82		406.80
			82	406.80
			82	406.80
17/12/2025	19:47:54.958	1		406.85
			1	406.85
			1	406.85
17/12/2025	19:47:21.846	1		407.00
			1	407.00
			1	407.00
17/12/2025	19:46:55.882	1		406.65
			1	406.65
			1	406.65
17/12/2025	19:45:48.556	10		407.20
			10	407.20
			10	407.20
17/12/2025	19:42:16.703	4		406.90
			4	406.90
			4	406.90
17/12/2025	19:41:10.732	10		407.00
			10	407.00
			10	407.00
17/12/2025	19:36:37.970	1		407.25
			1	407.25
			1	407.25
17/12/2025	19:36:10.404	1		407.50
			1	407.50
			1	407.50
17/12/2025	19:32:56.653	5		407.45
			5	407.45
			5	407.45
17/12/2025	19:31:51.229	69		407.05
			69	407.05
			69	407.05
17/12/2025	19:31:50.478	18		407.35
			18	407.35
			18	407.35
17/12/2025	19:30:56.769	1		407.50
			1	407.50
			1	407.50
17/12/2025	19:24:37.270	2		407.25
			2	407.25
			2	407.25
17/12/2025	19:21:55.679	15		407.50
			15	407.50
			15	407.50
17/12/2025	19:21:35.482	10		407.45
			10	407.45
			10	407.45
17/12/2025	19:19:52.549	4		406.80
			4	406.80
			4	406.80
17/12/2025	19:17:39.493	5		406.55
			5	406.55
			5	406.55
17/12/2025	19:16:36.134	1		406.70
			1	406.70
			1	406.70
17/12/2025	19:16:12.676	25		406.55
			25	406.55
			25	406.55
17/12/2025	19:15:53.159	25		406.65
			25	406.65
			25	406.65
17/12/2025	19:14:57.492	3		406.65
			3	406.65
			3	406.65
17/12/2025	19:14:42.499	1		407.00
			1	407.00
			1	407.00
17/12/2025	19:13:50.049	2		407.30
			2	407.30
			2	407.30
17/12/2025	19:13:48.897	111		406.95
			111	406.95
			111	406.95
17/12/2025	19:13:23.635	1		407.10
			1	407.10
			1	407.10
17/12/2025	19:12:43.351	1		406.90
			1	406.90
			1	406.90
17/12/2025	19:12:30.013	5		407.15
			5	407.15
			5	407.15
17/12/2025	19:05:11.763	1		407.00
			1	407.00
			1	407.00
17/12/2025	19:04:54.576	10		407.35
			10	407.35
			10	407.35
17/12/2025	19:04:48.533	12		407.05
			12	407.05
			12	407.05
17/12/2025	18:58:44.316	10		406.65
			10	406.65
			10	406.65
17/12/2025	18:58:16.163	12		407.00
			12	407.00
			12	407.00
17/12/2025	18:57:51.734	15		407.10
			15	407.10
			15	407.10
17/12/2025	18:56:01.808	15		406.80
			15	406.80
			15	406.80
17/12/2025	18:55:23.976	1		406.55
			1	406.55
			1	406.55
17/12/2025	18:55:18.986	1		406.55
			1	406.55
			1	406.55
17/12/2025	18:53:22.830	1		406.30
			1	406.30
			1	406.30
17/12/2025	18:48:38.798	23		405.85
			23	405.85
			23	405.85
17/12/2025	18:48:35.207	1		406.20
			1	406.20
			1	406.20
17/12/2025	18:47:03.951	3		406.05
			3	406.05
			3	406.05
17/12/2025	18:44:42.325	5		406.15
			5	406.15
			5	406.15
17/12/2025	18:44:02.673	2		406.45
			2	406.45
			2	406.45
17/12/2025	18:43:52.611	1		406.10
			1	406.10
			1	406.10
17/12/2025	18:43:49.516	50		406.45
			50	406.45
			50	406.45
17/12/2025	18:39:27.436	1		406.35
			1	406.35
			1	406.35
17/12/2025	18:39:22.064	10		406.35
			10	406.35
			10	406.35
17/12/2025	18:38:33.191	4		406.20
			4	406.20
			4	406.20
17/12/2025	18:38:08.488	12		406.50
			12	406.50
			12	406.50
17/12/2025	18:29:38.019	9		406.35
			9	406.35
			9	406.35
17/12/2025	18:28:29.021	1		406.55
			1	406.55
			1	406.55
17/12/2025	18:24:25.439	2		406.60
			2	406.60
			2	406.60
17/12/2025	18:20:28.066	12		406.45
			12	406.45
			12	406.45
17/12/2025	18:19:48.461	30		405.85
			30	405.85
			30	405.85
17/12/2025	18:19:31.205	423		406.20
			423	406.20
			423	406.20
17/12/2025	18:16:55.590	29		405.60
			29	405.60
			29	405.60
17/12/2025	18:14:47.781	3		405.95
			3	405.95
			3	405.95
17/12/2025	18:12:39.840	5		406.20
			5	406.20
			5	406.20
17/12/2025	18:12:36.042	5		406.20
			5	406.20
			5	406.20
17/12/2025	18:12:18.592	10		406.35
			10	406.35
			10	406.35
17/12/2025	18:11:56.045	2		406.35
			2	406.35
			2	406.35
17/12/2025	18:08:17.696	1		406.45
			1	406.45
			1	406.45
17/12/2025	18:06:32.551	6		406.05
			6	406.05
			6	406.05
17/12/2025	18:03:52.317	2		405.25
			2	405.25
			2	405.25
17/12/2025	18:03:27.788	1		404.95
			1	404.95
			1	404.95
17/12/2025	18:02:11.277	2		405.55
			2	405.55
			2	405.55
17/12/2025	18:00:41.914	2		405.50
			2	405.50
			2	405.50
17/12/2025	18:00:27.369	1		405.45
			1	405.45
			1	405.45
17/12/2025	17:59:44.521	20		405.00
			20	405.00
			20	405.00
17/12/2025	17:57:28.383	18		404.75
			18	404.75
			18	404.75
17/12/2025	17:56:24.859	1		404.65
			1	404.65
			1	404.65
17/12/2025	17:54:39.375	1		405.15
			1	405.15
			1	405.15
17/12/2025	17:54:37.447	40		404.75
			40	404.75
			40	404.75
17/12/2025	17:54:13.968	120		404.85
			120	404.85
			120	404.85
17/12/2025	17:53:59.764	50		404.80
			50	404.80
			50	404.80
17/12/2025	17:53:23.899	5		404.65
			5	404.65
			5	404.65
17/12/2025	17:52:49.439	20		404.95
			20	404.95
			20	404.95
17/12/2025	17:51:08.033	3		404.60
			3	404.60
			3	404.60
17/12/2025	17:50:44.311	1		404.65
			1	404.65
			1	404.65
17/12/2025	17:48:24.464	45		404.70
			1	404.70
			45	404.70
			44	404.70
17/12/2025	17:47:02.322	20		405.05
			20	405.05
			20	405.05
17/12/2025	17:46:18.691	28		405.05
			28	405.05
			28	405.05
17/12/2025	17:45:40.870	15		405.25
			15	405.25
			15	405.25
17/12/2025	17:43:58.392	10		405.25
			10	405.25
			10	405.25
17/12/2025	17:42:11.622	20		405.90
			20	405.90
			20	405.90
17/12/2025	17:41:58.913	25		405.20
			25	405.20
			25	405.20
17/12/2025	17:40:45.992	40		405.20
			40	405.20
			40	405.20
17/12/2025	17:40:14.295	12		405.20
			12	405.20
			12	405.20
17/12/2025	17:40:01.613	1		405.70
			1	405.70
			1	405.70
17/12/2025	17:38:46.399	15		405.35
			15	405.35
			15	405.35
17/12/2025	17:38:35.327	8		405.60
			8	405.60
			8	405.60
17/12/2025	17:35:05.124	496		405.55
			496	405.55
			496	405.55
17/12/2025	17:34:27.251	3		405.30
			3	405.30
			3	405.30
17/12/2025	17:34:19.921	5		405.60
			5	405.60
			5	405.60
17/12/2025	17:33:59.162	1		405.70
			1	405.70
			1	405.70
17/12/2025	17:32:22.709	5		405.65
			5	405.65
			5	405.65
17/12/2025	17:32:21.163	4		405.65
			4	405.65
			4	405.65
17/12/2025	17:31:22.522	5		405.80
			5	405.80
			5	405.80
17/12/2025	17:31:14.344	50		406.10
			50	406.10
			50	406.10
17/12/2025	17:31:01.191	2		405.75
			2	405.75
			2	405.75
17/12/2025	17:30:16.230	2		405.60
			2	405.60
			2	405.60
17/12/2025	17:29:23.848	24		406.15
			24	406.15
			24	406.15
17/12/2025	17:27:09.164	2		405.55
			2	405.55
			2	405.55
17/12/2025	17:25:59.343	10		405.70
			10	405.70
			10	405.70
17/12/2025	17:24:58.668	1		405.75
			1	405.75
			1	405.75
17/12/2025	17:24:23.419	30		405.60
			30	405.60
			30	405.60
17/12/2025	17:23:07.941	4		405.50
			4	405.50
			4	405.50
17/12/2025	17:22:37.648	10		405.70
			10	405.70
			10	405.70
17/12/2025	17:19:33.606	200		405.55
			200	405.55
			200	405.55
17/12/2025	17:17:52.343	60		405.35
			60	405.35
			60	405.35
17/12/2025	17:16:22.635	15		405.30
			15	405.30
			15	405.30
17/12/2025	17:15:25.564	16		405.00
			10	405.00
			16	405.00
			6	405.00
17/12/2025	17:12:19.241	25		405.05
			25	405.05
			25	405.05
17/12/2025	17:12:17.853	17		405.05
			17	405.05
			17	405.05
17/12/2025	17:11:02.024	25		405.50
			25	405.50
			25	405.50
17/12/2025	17:10:47.135	24		405.30
			24	405.30
			24	405.30
17/12/2025	17:10:19.415	5		405.65
			5	405.65
			5	405.65
17/12/2025	17:10:06.844	29		405.55
			29	405.55
			29	405.55
17/12/2025	17:09:08.984	3		405.90
			3	405.90
			3	405.90
17/12/2025	17:09:00.699	50		405.65
			50	405.65
			50	405.65
17/12/2025	17:08:06.916	30		405.95
			30	405.95
			30	405.95
17/12/2025	17:08:00.691	15		406.00
			15	406.00
			15	406.00
17/12/2025	17:07:26.683	32		405.80
			32	405.80
			32	405.80
17/12/2025	17:06:55.294	42		405.85
			42	405.85
			42	405.85
17/12/2025	17:06:33.226	3		405.55
			3	405.55
			3	405.55
17/12/2025	17:03:05.425	1		405.60
			1	405.60
			1	405.60
17/12/2025	17:03:00.194	7		405.55
			7	405.55
			7	405.55
17/12/2025	17:02:52.041	3		405.25
			3	405.25
			3	405.25
17/12/2025	17:02:24.823	26		405.55
			26	405.55
			26	405.55
17/12/2025	17:02:11.736	10		405.15
			10	405.15
			10	405.15
17/12/2025	17:01:03.384	50		405.15
			50	405.15
			50	405.15
17/12/2025	17:00:42.973	6		405.25
			6	405.25
			6	405.25
17/12/2025	17:00:27.140	3		405.40
			3	405.40
			3	405.40
17/12/2025	17:00:19.407	25		405.45
			25	405.45
			25	405.45
17/12/2025	17:00:10.239	1		405.70
			1	405.70
			1	405.70
17/12/2025	16:58:49.431	12		405.20
			12	405.20
			12	405.20
17/12/2025	16:58:42.226	20		405.05
			20	405.05
			20	405.05
17/12/2025	16:56:41.945	16		404.90
			16	404.90
			16	404.90
17/12/2025	16:55:28.751	15		404.60
			15	404.60
			15	404.60
17/12/2025	16:54:50.254	14		404.95
			14	404.95
			14	404.95
17/12/2025	16:54:43.938	10		404.95
			10	404.95
			10	404.95
17/12/2025	16:53:00.355	2		404.80
			2	404.80
			2	404.80
17/12/2025	16:52:31.416	12		404.85
			12	404.85
			12	404.85
17/12/2025	16:52:19.994	6		405.10
			6	405.10
			6	405.10
17/12/2025	16:52:07.725	1		405.25
			1	405.25
			1	405.25
17/12/2025	16:51:27.201	2		405.15
			2	405.15
			2	405.15
17/12/2025	16:51:16.330	14		405.40
			14	405.40
			14	405.40
17/12/2025	16:50:42.213	12		405.20
			12	405.20
			12	405.20
17/12/2025	16:50:24.057	4		405.25
			4	405.25
			4	405.25
17/12/2025	16:46:25.771	10		404.95
			10	404.95
			10	404.95
17/12/2025	16:46:24.408	5		404.95
			5	404.95
			5	404.95
17/12/2025	16:46:05.152	3		404.85
			3	404.85
			3	404.85
17/12/2025	16:46:04.219	10		405.20
			10	405.20
			10	405.20
17/12/2025	16:45:27.541	20		405.00
			20	405.00
			20	405.00
17/12/2025	16:45:21.593	2		405.05
			2	405.05
			2	405.05
17/12/2025	16:45:14.433	24		405.05
			24	405.05
			24	405.05
17/12/2025	16:43:58.418	3		405.40
			3	405.40
			3	405.40
17/12/2025	16:43:36.988	7		405.65
			7	405.65
			7	405.65
17/12/2025	16:42:41.874	13		405.50
			13	405.50
			13	405.50
17/12/2025	16:42:40.084	15		405.50
			15	405.50
			15	405.50
17/12/2025	16:42:26.806	25		405.70
			25	405.70
			25	405.70
17/12/2025	16:42:15.921	4		405.65
			4	405.65
			4	405.65
17/12/2025	16:41:57.907	1		405.65
			1	405.65
			1	405.65
17/12/2025	16:41:36.728	3		405.75
			3	405.75
			3	405.75
17/12/2025	16:41:23.303	26		405.70
			26	405.70
			26	405.70
17/12/2025	16:40:47.129	25		405.75
			25	405.75
			25	405.75
17/12/2025	16:40:06.002	35		405.60
			35	405.60
			35	405.60
17/12/2025	16:37:03.781	10		405.85
			10	405.85
			10	405.85
17/12/2025	16:36:22.308	15		405.80
			15	405.80
			15	405.80
17/12/2025	16:36:21.237	20		405.75
			20	405.75
			20	405.75
17/12/2025	16:35:33.638	25		406.25
			25	406.25
			25	406.25
17/12/2025	16:35:00.495	3		406.20
			3	406.20
			3	406.20
17/12/2025	16:32:02.733	10		406.50
			10	406.50
			10	406.50
17/12/2025	16:31:32.045	1		406.35
			1	406.35
			1	406.35
17/12/2025	16:31:14.366	1		406.55
			1	406.55
			1	406.55
17/12/2025	16:29:03.391	2		407.00
			2	407.00
			2	407.00
17/12/2025	16:28:29.192	3		406.30
			3	406.30
			3	406.30
17/12/2025	16:27:50.680	10		406.25
			10	406.25
			10	406.25
17/12/2025	16:25:37.351	6		406.25
			6	406.25
			6	406.25
17/12/2025	16:25:20.279	1		406.45
			1	406.45
			1	406.45
17/12/2025	16:24:18.081	1		407.05
			1	407.05
			1	407.05
17/12/2025	16:23:58.564	3		406.50
			3	406.50
			3	406.50
17/12/2025	16:23:41.855	1		406.95
			1	406.95
			1	406.95
17/12/2025	16:23:12.264	1		406.95
			1	406.95
			1	406.95
17/12/2025	16:23:02.509	1		406.90
			1	406.90
			1	406.90
17/12/2025	16:21:21.540	11		406.50
			11	406.50
			11	406.50
17/12/2025	16:19:36.055	28		405.80
			28	405.80
			28	405.80
17/12/2025	16:18:57.484	19		406.00
			19	406.00
			19	406.00
17/12/2025	16:18:47.133	2		406.15
			2	406.15
			2	406.15
17/12/2025	16:18:29.549	5		406.00
			5	406.00
			5	406.00
17/12/2025	16:16:41.659	1		405.80
			1	405.80
			1	405.80
17/12/2025	16:15:56.419	20		406.10
			20	406.10
			20	406.10
17/12/2025	16:14:47.877	7		406.00
			2	406.00
			7	406.00
			5	406.00
17/12/2025	16:14:31.661	10		405.95
			10	405.95
			10	405.95
17/12/2025	16:14:16.136	235		405.70
			235	405.70
			235	405.70
17/12/2025	16:13:25.948	5		405.95
			5	405.95
			5	405.95
17/12/2025	16:12:54.076	3		405.85
			3	405.85
			3	405.85
17/12/2025	16:12:17.025	2		405.70
			2	405.70
			2	405.70
17/12/2025	16:11:55.018	2		405.90
			2	405.90
			2	405.90
17/12/2025	16:11:32.698	4		405.75
			4	405.75
			4	405.75
17/12/2025	16:10:56.605	1		405.70
			1	405.70
			1	405.70
17/12/2025	16:08:52.229	2		405.85
			2	405.85
			2	405.85
17/12/2025	16:08:37.027	20		406.05
			20	406.05
			20	406.05
17/12/2025	16:07:27.172	81		405.90
			81	405.90
			81	405.90
17/12/2025	16:06:19.992	3		406.60
			3	406.60
			3	406.60
17/12/2025	16:05:08.776	2		406.45
			2	406.45
			2	406.45
17/12/2025	16:04:00.248	300		406.25
			300	406.25
			300	406.25
17/12/2025	16:03:41.595	2		406.00
			2	406.00
			2	406.00
17/12/2025	16:03:41.098	5		406.30
			5	406.30
			5	406.30
17/12/2025	16:03:36.762	4		406.00
			4	406.00
			4	406.00
17/12/2025	16:03:29.798	5		406.30
			5	406.30
			5	406.30
17/12/2025	16:03:22.690	3		406.15
			3	406.15
			3	406.15
17/12/2025	16:01:35.435	43		405.60
			43	405.60
			43	405.60
17/12/2025	16:01:35.014	4		405.60
			4	405.60
			4	405.60
17/12/2025	16:01:27.138	12		405.65
			12	405.65
			12	405.65
17/12/2025	16:00:03.736	2		406.20
			2	406.20
			2	406.20
17/12/2025	15:58:20.436	8		406.40
			8	406.40
			8	406.40
17/12/2025	15:56:07.990	5		405.35
			5	405.35
			5	405.35
17/12/2025	15:55:14.957	36		405.10
			36	405.10
			36	405.10
17/12/2025	15:55:05.966	5		405.00
			5	405.00
			5	405.00
17/12/2025	15:54:22.352	10		405.50
			10	405.50
			10	405.50
17/12/2025	15:52:32.780	5		405.15
			5	405.15
			5	405.15
17/12/2025	15:52:27.069	6		405.20
			6	405.20
			6	405.20
17/12/2025	15:52:09.560	30		405.50
			30	405.50
			30	405.50
17/12/2025	15:51:45.790	36		405.20
			36	405.20
			36	405.20
17/12/2025	15:51:13.950	13		405.20
			13	405.20
			13	405.20
17/12/2025	15:50:40.448	5		405.70
			5	405.70
			5	405.70
17/12/2025	15:50:31.768	1		405.80
			1	405.80
			1	405.80
17/12/2025	15:50:24.915	2		405.55
			2	405.55
			2	405.55
17/12/2025	15:49:36.208	4		405.60
			4	405.60
			4	405.60
17/12/2025	15:49:35.108	1		405.95
			1	405.95
			1	405.95
17/12/2025	15:49:22.995	6		405.90
			6	405.90
			6	405.90
17/12/2025	15:49:19.610	1		405.65
			1	405.65
			1	405.65
17/12/2025	15:48:41.323	70		404.95
			70	404.95
			70	404.95
17/12/2025	15:48:33.079	1		405.00
			1	405.00
			1	405.00
17/12/2025	15:48:32.966	15		405.00
			15	405.00
			15	405.00
17/12/2025	15:48:32.580	109		405.00
			50	405.00
			12	405.00
			15	405.00
			5	405.00
			109	405.00
			10	405.00
			7	405.00
			10	405.00
17/12/2025	15:47:22.839	2		405.05
			2	405.05
			2	405.05
17/12/2025	15:46:54.843	50		405.05
			50	405.05
			50	405.05
17/12/2025	15:46:36.788	36		405.10
			36	405.10
			36	405.10
17/12/2025	15:46:31.118	58		405.50
			5	405.50
			58	405.50
			50	405.50
			3	405.50
17/12/2025	15:46:15.035	7		405.80
			7	405.80
			7	405.80
17/12/2025	15:43:15.169	2		406.70
			2	406.70
			2	406.70
17/12/2025	15:41:53.703	5		406.70
			5	406.70
			5	406.70
17/12/2025	15:41:24.654	47		406.90
			47	406.90
			47	406.90
17/12/2025	15:41:23.193	30		406.90
			30	406.90
			30	406.90
17/12/2025	15:41:05.765	1		406.80
			1	406.80
			1	406.80
17/12/2025	15:39:59.164	35		406.80
			35	406.80
			35	406.80
17/12/2025	15:39:45.485	3		406.55
			3	406.55
			3	406.55
17/12/2025	15:39:16.670	9		406.90
			9	406.90
			9	406.90
17/12/2025	15:39:16.489	3		407.20
			3	407.20
			3	407.20
17/12/2025	15:37:57.271	2		406.55
			2	406.55
			2	406.55
17/12/2025	15:37:32.007	4		406.70
			4	406.70
			4	406.70
17/12/2025	15:36:35.022	4		406.60
			4	406.60
			4	406.60
17/12/2025	15:35:56.767	2		407.40
			2	407.40
			2	407.40
17/12/2025	15:35:22.044	7		407.00
			7	407.00
			7	407.00
17/12/2025	15:34:47.546	40		407.20
			33	407.20
			40	407.20
			7	407.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice