Tradegate Exchange

Microsoft Corp.

1316

1216

401.50

Date	Time	Volume	Order Volume	Price
13/05/2025	21:23:08.403	15		401.50
			15	401.50
			15	401.50
13/05/2025	21:21:22.681	2		401.80
			2	401.80
			2	401.80
13/05/2025	21:19:34.886	12		401.65
			10	401.65
			12	401.65
			2	401.65
13/05/2025	21:17:30.845	2		401.60
			2	401.60
			2	401.60
13/05/2025	21:16:07.669	100		401.50
			100	401.50
			100	401.50
13/05/2025	21:15:34.528	25		401.45
			25	401.45
			25	401.45
13/05/2025	21:15:15.938	18		401.55
			18	401.55
			18	401.55
13/05/2025	21:15:15.892	16		401.55
			16	401.55
			16	401.55
13/05/2025	21:14:57.442	10		401.40
			10	401.40
			10	401.40
13/05/2025	21:14:29.180	11		401.35
			11	401.35
			11	401.35
13/05/2025	21:13:31.065	5		401.45
			5	401.45
			5	401.45
13/05/2025	21:12:32.177	1		401.45
			1	401.45
			1	401.45
13/05/2025	21:12:23.315	9		401.35
			9	401.35
			9	401.35
13/05/2025	21:11:32.376	7		401.40
			7	401.40
			7	401.40
13/05/2025	21:10:58.574	2		401.25
			2	401.25
			2	401.25
13/05/2025	21:08:51.861	125		401.30
			125	401.30
			125	401.30
13/05/2025	21:07:53.361	166		401.10
			166	401.10
			166	401.10
13/05/2025	21:04:10.328	5		401.15
			5	401.15
			5	401.15
13/05/2025	21:02:54.955	3		401.05
			3	401.05
			3	401.05
13/05/2025	21:02:44.925	30		400.90
			30	400.90
			30	400.90
13/05/2025	21:01:44.642	15		400.75
			15	400.75
			15	400.75
13/05/2025	21:00:03.878	3		401.00
			3	401.00
			3	401.00
13/05/2025	20:59:25.847	1		401.25
			1	401.25
			1	401.25
13/05/2025	20:58:06.373	1		401.20
			1	401.20
			1	401.20
13/05/2025	20:57:45.002	8		401.00
			8	401.00
			8	401.00
13/05/2025	20:56:45.336	2		400.95
			2	400.95
			2	400.95
13/05/2025	20:56:17.165	80		400.85
			80	400.85
			80	400.85
13/05/2025	20:56:12.247	110		400.80
			110	400.80
			110	400.80
13/05/2025	20:54:16.225	5		400.90
			5	400.90
			5	400.90
13/05/2025	20:53:59.479	6		400.90
			6	400.90
			6	400.90
13/05/2025	20:53:59.264	500		400.90
			500	400.90
			500	400.90
13/05/2025	20:53:53.044	500		400.90
			500	400.90
			500	400.90
13/05/2025	20:52:45.595	10		400.90
			10	400.90
			10	400.90
13/05/2025	20:50:29.881	14		400.75
			14	400.75
			14	400.75
13/05/2025	20:46:37.603	12		400.60
			12	400.60
			12	400.60
13/05/2025	20:44:51.268	20		400.25
			20	400.25
			20	400.25
13/05/2025	20:44:35.958	1		400.20
			1	400.20
			1	400.20
13/05/2025	20:43:35.774	5		400.15
			5	400.15
			5	400.15
13/05/2025	20:43:18.919	1		400.25
			1	400.25
			1	400.25
13/05/2025	20:43:06.267	10		400.25
			10	400.25
			10	400.25
13/05/2025	20:40:33.710	10		400.20
			10	400.20
			10	400.20
13/05/2025	20:40:06.832	5		400.05
			5	400.05
			5	400.05
13/05/2025	20:39:59.529	14		400.20
			14	400.20
			14	400.20
13/05/2025	20:38:52.619	5		400.35
			5	400.35
			5	400.35
13/05/2025	20:38:46.421	12		400.35
			12	400.35
			12	400.35
13/05/2025	20:37:32.661	2		400.30
			2	400.30
			2	400.30
13/05/2025	20:37:06.830	2		400.25
			2	400.25
			2	400.25
13/05/2025	20:36:59.651	100		400.40
			100	400.40
			100	400.40
13/05/2025	20:36:54.461	20		400.40
			20	400.40
			20	400.40
13/05/2025	20:36:50.157	15		400.40
			15	400.40
			7	400.40
			8	400.40
13/05/2025	20:34:10.640	1		400.30
			1	400.30
			1	400.30
13/05/2025	20:33:27.143	63		400.15
			63	400.15
			63	400.15
13/05/2025	20:33:18.508	1		400.10
			1	400.10
			1	400.10
13/05/2025	20:33:15.692	7		400.15
			7	400.15
			7	400.15
13/05/2025	20:31:16.175	2		400.20
			2	400.20
			2	400.20
13/05/2025	20:26:58.971	2		400.35
			2	400.35
			2	400.35
13/05/2025	20:25:32.084	12		400.35
			12	400.35
			12	400.35
13/05/2025	20:25:28.011	1		400.35
			1	400.35
			1	400.35
13/05/2025	20:25:24.551	50		400.20
			50	400.20
			50	400.20
13/05/2025	20:24:21.257	20		400.40
			20	400.40
			20	400.40
13/05/2025	20:22:31.845	2		400.50
			2	400.50
			2	400.50
13/05/2025	20:22:24.532	25		400.35
			25	400.35
			25	400.35
13/05/2025	20:19:13.432	3		400.40
			3	400.40
			3	400.40
13/05/2025	20:18:23.601	1		400.40
			1	400.40
			1	400.40
13/05/2025	20:18:08.458	50		400.40
			50	400.40
			50	400.40
13/05/2025	20:16:33.184	4		400.70
			4	400.70
			4	400.70
13/05/2025	20:16:13.560	5		400.75
			5	400.75
			5	400.75
13/05/2025	20:15:08.758	3		400.60
			3	400.60
			3	400.60
13/05/2025	20:15:04.241	1		400.80
			1	400.80
			1	400.80
13/05/2025	20:15:04.135	45		400.60
			45	400.60
			45	400.60
13/05/2025	20:15:01.394	2		400.60
			2	400.60
			2	400.60
13/05/2025	20:13:26.956	15		400.50
			15	400.50
			15	400.50
13/05/2025	20:13:26.186	3		400.70
			3	400.70
			3	400.70
13/05/2025	20:11:34.058	19		400.55
			19	400.55
			19	400.55
13/05/2025	20:10:12.122	6		400.60
			6	400.60
			6	400.60
13/05/2025	20:10:09.643	1		400.40
			1	400.40
			1	400.40
13/05/2025	20:10:06.437	3		400.40
			3	400.40
			3	400.40
13/05/2025	20:10:05.131	3		400.40
			3	400.40
			3	400.40
13/05/2025	20:09:38.237	1		400.45
			1	400.45
			1	400.45
13/05/2025	20:09:02.847	180		400.50
			180	400.50
			180	400.50
13/05/2025	20:07:28.284	1		400.95
			1	400.95
			1	400.95
13/05/2025	20:06:49.742	1		400.95
			1	400.95
			1	400.95
13/05/2025	20:05:55.796	8		400.75
			8	400.75
			8	400.75
13/05/2025	20:05:02.430	34		400.75
			34	400.75
			34	400.75
13/05/2025	20:04:57.152	2		400.75
			2	400.75
			2	400.75
13/05/2025	20:04:13.937	3		400.70
			3	400.70
			3	400.70
13/05/2025	20:04:02.762	1		400.95
			1	400.95
			1	400.95
13/05/2025	20:03:41.726	2		400.85
			2	400.85
			2	400.85
13/05/2025	20:03:15.300	1		400.60
			1	400.60
			1	400.60
13/05/2025	20:02:58.557	8		400.60
			8	400.60
			8	400.60
13/05/2025	20:01:55.496	2		400.80
			2	400.80
			2	400.80
13/05/2025	20:00:30.292	12		401.00
			12	401.00
			12	401.00
13/05/2025	20:00:21.759	1		401.00
			1	401.00
			1	401.00
13/05/2025	19:59:53.113	13		400.95
			13	400.95
			13	400.95
13/05/2025	19:59:53.042	15		400.95
			15	400.95
			15	400.95
13/05/2025	19:58:16.436	1		401.00
			1	401.00
			1	401.00
13/05/2025	19:58:15.188	12		401.15
			12	401.15
			12	401.15
13/05/2025	19:57:51.084	1		401.20
			1	401.20
			1	401.20
13/05/2025	19:57:13.858	1		401.20
			1	401.20
			1	401.20
13/05/2025	19:56:09.437	2		401.15
			2	401.15
			2	401.15
13/05/2025	19:55:26.962	5		401.25
			5	401.25
			5	401.25
13/05/2025	19:55:26.898	1		401.20
			1	401.20
			1	401.20
13/05/2025	19:55:04.777	2		401.35
			2	401.35
			2	401.35
13/05/2025	19:54:40.939	30		401.25
			30	401.25
			30	401.25
13/05/2025	19:53:40.660	62		401.50
			62	401.50
			62	401.50
13/05/2025	19:53:22.123	10		401.50
			10	401.50
			10	401.50
13/05/2025	19:52:50.673	15		401.40
			15	401.40
			15	401.40
13/05/2025	19:52:50.591	6		401.40
			6	401.40
			6	401.40
13/05/2025	19:52:39.899	20		401.60
			20	401.60
			20	401.60
13/05/2025	19:51:58.788	2		401.85
			2	401.85
			2	401.85
13/05/2025	19:49:13.500	3		401.65
			3	401.65
			3	401.65
13/05/2025	19:48:40.028	150		401.95
			150	401.95
			150	401.95
13/05/2025	19:48:37.182	1		401.95
			1	401.95
			1	401.95
13/05/2025	19:48:18.888	27		401.95
			27	401.95
			27	401.95
13/05/2025	19:47:17.847	40		401.65
			40	401.65
			40	401.65
13/05/2025	19:43:16.926	6		401.60
			6	401.60
			6	401.60
13/05/2025	19:40:59.567	15		401.75
			15	401.75
			15	401.75
13/05/2025	19:40:02.412	50		401.65
			50	401.65
			50	401.65
13/05/2025	19:39:57.476	12		401.65
			12	401.65
			12	401.65
13/05/2025	19:39:45.083	1		401.90
			1	401.90
			1	401.90
13/05/2025	19:38:51.780	10		401.95
			10	401.95
			10	401.95
13/05/2025	19:38:51.505	17		401.75
			17	401.75
			17	401.75
13/05/2025	19:38:24.146	2		401.95
			2	401.95
			2	401.95
13/05/2025	19:38:07.450	150		401.85
			150	401.85
			150	401.85
13/05/2025	19:36:02.742	10		402.00
			10	402.00
			10	402.00
13/05/2025	19:35:44.980	4		401.95
			4	401.95
			4	401.95
13/05/2025	19:35:14.927	24		401.95
			24	401.95
			24	401.95
13/05/2025	19:33:44.874	15		402.10
			15	402.10
			15	402.10
13/05/2025	19:31:03.815	3		401.85
			3	401.85
			3	401.85
13/05/2025	19:30:27.519	1		401.75
			1	401.75
			1	401.75
13/05/2025	19:29:50.477	1		401.60
			1	401.60
			1	401.60
13/05/2025	19:29:27.384	2		401.40
			2	401.40
			2	401.40
13/05/2025	19:28:59.076	1		401.40
			1	401.40
			1	401.40
13/05/2025	19:27:29.049	3		401.50
			3	401.50
			3	401.50
13/05/2025	19:26:08.955	20		401.50
			20	401.50
			20	401.50
13/05/2025	19:25:10.175	10		401.60
			10	401.60
			10	401.60
13/05/2025	19:25:03.408	1		401.65
			1	401.65
			1	401.65
13/05/2025	19:24:57.262	4		401.65
			4	401.65
			4	401.65
13/05/2025	19:23:54.639	2		401.55
			2	401.55
			2	401.55
13/05/2025	19:20:03.535	30		401.85
			30	401.85
			30	401.85
13/05/2025	19:18:36.007	10		401.95
			10	401.95
			10	401.95
13/05/2025	19:18:14.734	5		401.80
			5	401.80
			5	401.80
13/05/2025	19:17:32.380	10		401.70
			10	401.70
			10	401.70
13/05/2025	19:16:38.645	2		401.55
			2	401.55
			2	401.55
13/05/2025	19:15:43.813	3		401.65
			3	401.65
			3	401.65
13/05/2025	19:15:20.904	4		401.75
			4	401.75
			4	401.75
13/05/2025	19:11:55.342	8		401.65
			8	401.65
			8	401.65
13/05/2025	19:10:57.924	7		401.90
			7	401.90
			7	401.90
13/05/2025	19:10:25.947	6		401.95
			6	401.95
			6	401.95
13/05/2025	19:10:22.909	10		401.95
			10	401.95
			10	401.95
13/05/2025	19:10:06.448	5		401.80
			5	401.80
			5	401.80
13/05/2025	19:09:04.182	12		401.80
			12	401.80
			12	401.80
13/05/2025	19:08:49.005	3		401.55
			3	401.55
			3	401.55
13/05/2025	19:07:53.850	5		401.85
			5	401.85
			5	401.85
13/05/2025	19:07:38.260	13		401.70
			13	401.70
			13	401.70
13/05/2025	19:07:29.766	6		401.70
			6	401.70
			6	401.70
13/05/2025	19:07:20.730	6		401.85
			6	401.85
			6	401.85
13/05/2025	19:05:59.565	13		401.70
			13	401.70
			13	401.70
13/05/2025	19:05:53.700	124		401.70
			124	401.70
			124	401.70
13/05/2025	19:04:51.362	16		401.75
			16	401.75
			16	401.75
13/05/2025	19:04:19.487	121		401.75
			121	401.75
			121	401.75
13/05/2025	19:04:06.704	70		401.55
			70	401.55
			70	401.55
13/05/2025	19:03:55.958	3		401.55
			3	401.55
			3	401.55
13/05/2025	19:01:11.916	1		401.80
			1	401.80
			1	401.80
13/05/2025	19:00:47.473	1		401.50
			1	401.50
			1	401.50
13/05/2025	18:59:28.336	1		401.55
			1	401.55
			1	401.55
13/05/2025	18:58:47.358	1		401.50
			1	401.50
			1	401.50
13/05/2025	18:57:46.547	3		401.30
			3	401.30
			3	401.30
13/05/2025	18:57:40.713	1		401.55
			1	401.55
			1	401.55
13/05/2025	18:53:47.774	10		401.40
			10	401.40
			10	401.40
13/05/2025	18:53:00.187	28		401.40
			28	401.40
			28	401.40
13/05/2025	18:51:46.944	1		401.50
			1	401.50
			1	401.50
13/05/2025	18:49:27.196	1		401.35
			1	401.35
			1	401.35
13/05/2025	18:48:10.408	25		401.40
			25	401.40
			25	401.40
13/05/2025	18:47:58.078	3		401.60
			3	401.60
			3	401.60
13/05/2025	18:47:00.607	5		401.45
			5	401.45
			5	401.45
13/05/2025	18:45:24.797	9		401.15
			9	401.15
			9	401.15
13/05/2025	18:44:59.007	25		401.15
			25	401.15
			25	401.15
13/05/2025	18:44:40.132	2		401.05
			2	401.05
			2	401.05
13/05/2025	18:43:32.649	1		401.10
			1	401.10
			1	401.10
13/05/2025	18:41:27.168	2		400.90
			2	400.90
			2	400.90
13/05/2025	18:39:43.974	3		400.95
			3	400.95
			3	400.95
13/05/2025	18:37:28.860	2		400.65
			2	400.65
			2	400.65
13/05/2025	18:36:57.049	4		400.60
			4	400.60
			4	400.60
13/05/2025	18:36:48.134	100		400.65
			100	400.65
			100	400.65
13/05/2025	18:36:27.714	10		400.85
			10	400.85
			10	400.85
13/05/2025	18:35:36.299	3		400.70
			3	400.70
			3	400.70
13/05/2025	18:32:57.605	10		400.85
			10	400.85
			10	400.85
13/05/2025	18:32:35.072	5		400.85
			5	400.85
			5	400.85
13/05/2025	18:32:16.153	45		400.75
			45	400.75
			45	400.75
13/05/2025	18:31:19.669	10		400.95
			10	400.95
			10	400.95
13/05/2025	18:31:16.726	1		401.00
			1	401.00
			1	401.00
13/05/2025	18:27:50.136	1		401.20
			1	401.20
			1	401.20
13/05/2025	18:27:46.862	2		400.95
			2	400.95
			2	400.95
13/05/2025	18:27:26.519	1		401.00
			1	401.00
			1	401.00
13/05/2025	18:27:13.405	1		401.25
			1	401.25
			1	401.25
13/05/2025	18:26:06.195	1		401.10
			1	401.10
			1	401.10
13/05/2025	18:25:59.254	3		401.00
			3	401.00
			3	401.00
13/05/2025	18:25:55.233	2		401.20
			2	401.20
			2	401.20
13/05/2025	18:25:21.131	15		401.15
			15	401.15
			15	401.15
13/05/2025	18:24:42.638	5		401.00
			5	401.00
			5	401.00
13/05/2025	18:23:54.417	10		401.00
			10	401.00
			10	401.00
13/05/2025	18:22:02.358	7		401.15
			7	401.15
			7	401.15
13/05/2025	18:21:09.184	4		400.85
			4	400.85
			4	400.85
13/05/2025	18:20:10.204	4		401.00
			4	401.00
			4	401.00
13/05/2025	18:19:14.471	25		401.00
			25	401.00
			25	401.00
13/05/2025	18:17:31.550	5		401.20
			5	401.20
			5	401.20
13/05/2025	18:17:26.594	13		401.05
			13	401.05
			13	401.05
13/05/2025	18:15:27.137	1		401.30
			1	401.30
			1	401.30
13/05/2025	18:14:57.646	35		400.95
			35	400.95
			35	400.95
13/05/2025	18:14:55.351	125		401.15
			125	401.15
			125	401.15
13/05/2025	18:14:41.860	5		401.15
			5	401.15
			5	401.15
13/05/2025	18:14:14.416	15		400.80
			15	400.80
			15	400.80
13/05/2025	18:11:47.755	2		400.75
			2	400.75
			2	400.75
13/05/2025	18:11:00.665	1		400.90
			1	400.90
			1	400.90
13/05/2025	18:09:39.562	5		400.50
			5	400.50
			5	400.50
13/05/2025	18:09:24.093	14		400.80
			14	400.80
			14	400.80
13/05/2025	18:09:12.084	10		400.55
			10	400.55
			10	400.55
13/05/2025	18:08:09.021	3		400.65
			3	400.65
			3	400.65
13/05/2025	18:06:36.158	5		400.20
			5	400.20
			5	400.20
13/05/2025	18:04:38.453	20		400.40
			20	400.40
			20	400.40
13/05/2025	18:01:25.581	5		400.35
			5	400.35
			5	400.35
13/05/2025	18:01:23.148	2		400.45
			2	400.45
			2	400.45
13/05/2025	18:00:59.629	20		400.50
			20	400.50
			20	400.50
13/05/2025	18:00:14.399	3		400.50
			3	400.50
			3	400.50
13/05/2025	18:00:00.837	30		400.70
			30	400.70
			30	400.70
13/05/2025	17:58:38.148	100		400.35
			100	400.35
			100	400.35
13/05/2025	17:58:35.504	12		400.55
			12	400.55
			12	400.55
13/05/2025	17:56:16.437	30		400.45
			30	400.45
			30	400.45
13/05/2025	17:55:34.124	10		400.35
			10	400.35
			10	400.35
13/05/2025	17:54:27.630	2		400.60
			2	400.60
			2	400.60
13/05/2025	17:54:00.197	3		400.45
			3	400.45
			3	400.45
13/05/2025	17:51:23.466	1		400.50
			1	400.50
			1	400.50
13/05/2025	17:50:05.104	5		401.00
			5	401.00
			5	401.00
13/05/2025	17:48:57.621	8		401.05
			8	401.05
			8	401.05
13/05/2025	17:48:28.814	10		401.15
			10	401.15
			10	401.15
13/05/2025	17:47:38.276	5		401.35
			5	401.35
			5	401.35
13/05/2025	17:46:35.525	2		401.20
			2	401.20
			2	401.20
13/05/2025	17:45:51.431	3		400.90
			3	400.90
			3	400.90
13/05/2025	17:45:32.310	1		401.05
			1	401.05
			1	401.05
13/05/2025	17:43:33.305	9		400.90
			9	400.90
			9	400.90
13/05/2025	17:43:21.986	30		400.90
			30	400.90
			30	400.90
13/05/2025	17:42:18.559	3		400.80
			3	400.80
			3	400.80
13/05/2025	17:41:25.380	4		401.15
			4	401.15
			4	401.15
13/05/2025	17:40:56.318	1		401.40
			1	401.40
			1	401.40
13/05/2025	17:39:12.560	16		401.65
			16	401.65
			16	401.65
13/05/2025	17:37:45.084	2		401.45
			2	401.45
			2	401.45
13/05/2025	17:37:21.552	3		401.65
			3	401.65
			3	401.65
13/05/2025	17:35:43.153	3		401.50
			3	401.50
			3	401.50
13/05/2025	17:34:43.918	15		401.35
			15	401.35
			15	401.35
13/05/2025	17:33:44.148	1		401.15
			1	401.15
			1	401.15
13/05/2025	17:33:38.026	50		401.35
			50	401.35
			50	401.35
13/05/2025	17:33:36.689	25		401.40
			25	401.40
			25	401.40
13/05/2025	17:33:23.057	30		401.25
			30	401.25
			30	401.25
13/05/2025	17:33:18.626	1		401.45
			1	401.45
			1	401.45
13/05/2025	17:33:02.139	2		401.25
			2	401.25
			2	401.25
13/05/2025	17:32:33.549	4		401.30
			4	401.30
			4	401.30
13/05/2025	17:32:29.918	25		401.30
			25	401.30
			25	401.30
13/05/2025	17:32:26.112	55		401.25
			55	401.25
			55	401.25
13/05/2025	17:32:18.484	10		401.15
			10	401.15
			10	401.15
13/05/2025	17:31:44.067	5		401.30
			5	401.30
			5	401.30
13/05/2025	17:30:43.856	10		401.05
			10	401.05
			10	401.05
13/05/2025	17:29:30.679	1		401.20
			1	401.20
			1	401.20
13/05/2025	17:29:22.296	27		401.30
			27	401.30
			27	401.30
13/05/2025	17:28:47.762	2		401.15
			2	401.15
			2	401.15
13/05/2025	17:28:11.849	15		400.85
			15	400.85
			15	400.85
13/05/2025	17:26:43.701	2		400.90
			2	400.90
			2	400.90
13/05/2025	17:26:11.795	3		400.90
			3	400.90
			3	400.90
13/05/2025	17:25:33.311	1		400.80
			1	400.80
			1	400.80
13/05/2025	17:22:12.772	30		400.70
			30	400.70
			30	400.70
13/05/2025	17:21:43.056	1		401.20
			1	401.20
			1	401.20
13/05/2025	17:20:40.683	12		401.10
			12	401.10
			12	401.10
13/05/2025	17:20:33.623	5		401.15
			5	401.15
			5	401.15
13/05/2025	17:20:25.374	23		400.80
			23	400.80
			23	400.80
13/05/2025	17:20:25.121	3		400.80
			3	400.80
			3	400.80
13/05/2025	17:20:13.463	10		400.95
			10	400.95
			10	400.95
13/05/2025	17:17:46.045	1		400.95
			1	400.95
			1	400.95
13/05/2025	17:17:28.016	100		401.00
			100	401.00
			100	401.00
13/05/2025	17:17:08.501	1		400.90
			1	400.90
			1	400.90
13/05/2025	17:17:04.581	75		400.95
			75	400.95
			75	400.95
13/05/2025	17:16:57.826	25		400.70
			25	400.70
			25	400.70
13/05/2025	17:16:21.305	1		400.60
			1	400.60
			1	400.60
13/05/2025	17:15:25.092	5		400.60
			5	400.60
			5	400.60
13/05/2025	17:15:05.739	25		400.65
			25	400.65
			25	400.65
13/05/2025	17:14:24.621	50		400.90
			50	400.90
			50	400.90
13/05/2025	17:13:45.593	42		401.00
			42	401.00
			42	401.00
13/05/2025	17:12:47.103	10		400.85
			10	400.85
			10	400.85
13/05/2025	17:12:35.605	5		400.90
			5	400.90
			5	400.90
13/05/2025	17:12:17.403	10		401.00
			10	401.00
			10	401.00
13/05/2025	17:12:09.507	3		400.95
			3	400.95
			3	400.95
13/05/2025	17:11:55.484	100		401.10
			100	401.10
			100	401.10
13/05/2025	17:11:36.411	3		401.35
			3	401.35
			3	401.35
13/05/2025	17:10:43.205	121		401.45
			121	401.45
			121	401.45
13/05/2025	17:10:09.736	50		401.55
			50	401.55
			50	401.55
13/05/2025	17:09:39.203	300		401.25
			300	401.25
			300	401.25
13/05/2025	17:09:30.576	30		401.00
			30	401.00
			30	401.00
13/05/2025	17:09:09.783	21		400.75
			21	400.75
			21	400.75
13/05/2025	17:08:40.448	2		400.55
			2	400.55
			2	400.55
13/05/2025	17:08:23.638	3		400.65
			3	400.65
			3	400.65
13/05/2025	17:08:12.169	3		400.55
			3	400.55
			3	400.55
13/05/2025	17:08:07.304	31		400.45
			31	400.45
			31	400.45
13/05/2025	17:07:06.758	7		400.45
			7	400.45
			7	400.45
13/05/2025	17:07:03.100	13		400.45
			13	400.45
			13	400.45
13/05/2025	17:06:43.417	20		400.60
			20	400.60
			20	400.60
13/05/2025	17:06:18.040	5		400.60
			5	400.60
			5	400.60
13/05/2025	17:05:29.794	7		400.55
			7	400.55
			7	400.55
13/05/2025	17:05:22.512	2		400.65
			2	400.65
			2	400.65
13/05/2025	17:05:07.678	25		400.55
			25	400.55
			25	400.55
13/05/2025	17:04:59.966	4		400.65
			4	400.65
			4	400.65
13/05/2025	17:04:44.281	10		400.95
			10	400.95
			10	400.95
13/05/2025	17:04:43.779	30		400.95
			30	400.95
			30	400.95
13/05/2025	17:03:50.440	10		401.00
			10	401.00
			10	401.00
13/05/2025	17:03:26.553	100		401.05
			100	401.05
			100	401.05
13/05/2025	17:03:25.123	6		401.05
			6	401.05
			6	401.05
13/05/2025	17:03:17.665	12		401.15
			12	401.15
			12	401.15
13/05/2025	17:02:44.238	1		401.50
			1	401.50
			1	401.50
13/05/2025	17:01:29.594	3		401.30
			3	401.30
			3	401.30
13/05/2025	17:00:59.174	50		401.35
			50	401.35
			50	401.35
13/05/2025	17:00:30.798	50		401.55
			50	401.55
			50	401.55
13/05/2025	17:00:07.127	2		401.45
			2	401.45
			2	401.45
13/05/2025	16:59:24.476	1		401.60
			1	401.60
			1	401.60
13/05/2025	16:57:53.062	22		401.65
			22	401.65
			22	401.65
13/05/2025	16:57:50.163	13		401.80
			13	401.80
			13	401.80
13/05/2025	16:57:42.729	120		401.90
			120	401.90
			120	401.90
13/05/2025	16:57:42.470	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:57:36.453	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:57:04.997	500		401.90
			500	401.90
			500	401.90
13/05/2025	16:56:35.665	7		402.00
			7	402.00
			7	402.00
13/05/2025	16:55:34.502	13		401.85
			13	401.85
			13	401.85
13/05/2025	16:55:25.860	10		401.85
			10	401.85
			10	401.85
13/05/2025	16:54:40.456	12		402.20
			12	402.20
			12	402.20
13/05/2025	16:54:31.904	1		402.10
			1	402.10
			1	402.10
13/05/2025	16:54:17.510	76		402.00
			76	402.00
			76	402.00

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

Nvidia Corp.

Bid: 116.18 / Ask: 116.20
Volume: 688 528
+4.87%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 21:24:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice