Tradegate Exchange

Microsoft Corp.

930

744

441.75

Date	Time	Volume	Order Volume	Price
17/07/2025	17:20:18.954	12		441.75
			12	441.75
			12	441.75
17/07/2025	17:19:51.639	15		442.00
			15	442.00
			15	442.00
17/07/2025	17:19:36.791	50		442.10
			50	442.10
			50	442.10
17/07/2025	17:19:33.068	20		442.10
			20	442.10
			20	442.10
17/07/2025	17:19:01.353	50		441.85
			50	441.85
			50	441.85
17/07/2025	17:18:44.478	37		441.80
			37	441.80
			37	441.80
17/07/2025	17:18:38.353	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:17:15.921	1		441.90
			1	441.90
			1	441.90
17/07/2025	17:17:04.721	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:16:28.039	250		442.05
			250	442.05
			250	442.05
17/07/2025	17:16:21.521	150		441.95
			150	441.95
			150	441.95
17/07/2025	17:14:34.689	12		441.95
			12	441.95
			12	441.95
17/07/2025	17:14:18.088	25		441.90
			25	441.90
			25	441.90
17/07/2025	17:14:09.429	3		441.85
			3	441.85
			3	441.85
17/07/2025	17:13:47.794	1		442.00
			1	442.00
			1	442.00
17/07/2025	17:13:28.255	215		442.00
			5	442.00
			11	442.00
			17	442.00
			20	442.00
			20	442.00
			2	442.00
			33	442.00
			12	442.00
			30	442.00
			215	442.00
			60	442.00
			5	442.00
17/07/2025	17:12:16.665	5		441.85
			5	441.85
			5	441.85
17/07/2025	17:11:51.429	50		441.90
			50	441.90
			50	441.90
17/07/2025	17:11:24.577	75		441.75
			75	441.75
			75	441.75
17/07/2025	17:11:04.192	2		441.75
			2	441.75
			2	441.75
17/07/2025	17:10:32.141	1		441.70
			1	441.70
			1	441.70
17/07/2025	17:10:32.050	55		441.80
			55	441.80
			55	441.80
17/07/2025	17:09:38.490	3		441.85
			3	441.85
			3	441.85
17/07/2025	17:08:57.380	4		441.70
			4	441.70
			4	441.70
17/07/2025	17:08:37.950	24		441.70
			24	441.70
			24	441.70
17/07/2025	17:08:15.246	10		441.90
			10	441.90
			10	441.90
17/07/2025	17:07:18.577	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:07:04.431	56		441.85
			56	441.85
			56	441.85
17/07/2025	17:06:44.210	3		441.90
			3	441.90
			3	441.90
17/07/2025	17:06:13.667	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:06:12.862	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:06:12.059	1		441.95
			1	441.95
			1	441.95
17/07/2025	17:06:11.261	100		441.95
			100	441.95
			100	441.95
17/07/2025	17:06:08.838	100		441.95
			100	441.95
			100	441.95
17/07/2025	17:06:07.625	2		442.00
			2	442.00
			2	442.00
17/07/2025	17:06:07.601	20		442.00
			20	442.00
			20	442.00
17/07/2025	17:06:02.086	50		441.95
			50	441.95
			50	441.95
17/07/2025	17:05:51.901	5		441.95
			5	441.95
			5	441.95
17/07/2025	17:05:51.381	20		441.85
			20	441.85
			20	441.85
17/07/2025	17:05:35.403	4		441.90
			4	441.90
			4	441.90
17/07/2025	17:05:34.475	10		441.85
			10	441.85
			10	441.85
17/07/2025	17:05:28.514	9		441.75
			9	441.75
			9	441.75
17/07/2025	17:05:26.434	48		441.80
			48	441.80
			48	441.80
17/07/2025	17:05:17.942	7		441.70
			7	441.70
			7	441.70
17/07/2025	17:05:03.220	3		441.75
			3	441.75
			3	441.75
17/07/2025	17:04:43.965	28		441.60
			28	441.60
			28	441.60
17/07/2025	17:04:13.480	20		441.40
			20	441.40
			20	441.40
17/07/2025	17:04:01.211	12		441.25
			12	441.25
			12	441.25
17/07/2025	17:03:51.468	6		441.15
			6	441.15
			6	441.15
17/07/2025	17:03:42.605	7		441.20
			7	441.20
			7	441.20
17/07/2025	17:03:30.796	18		441.15
			18	441.15
			18	441.15
17/07/2025	17:02:01.037	53		441.20
			53	441.20
			53	441.20
17/07/2025	17:02:00.009	59		441.30
			59	441.30
			59	441.30
17/07/2025	17:00:21.370	20		441.25
			20	441.25
			20	441.25
17/07/2025	17:00:01.253	1		441.25
			1	441.25
			1	441.25
17/07/2025	16:59:33.665	1		441.15
			1	441.15
			1	441.15
17/07/2025	16:59:13.435	1		441.05
			1	441.05
			1	441.05
17/07/2025	16:58:54.395	15		440.95
			15	440.95
			15	440.95
17/07/2025	16:56:00.003	2		440.75
			2	440.75
			2	440.75
17/07/2025	16:55:44.926	59		440.85
			59	440.85
			59	440.85
17/07/2025	16:54:41.842	46		440.70
			46	440.70
			46	440.70
17/07/2025	16:53:02.425	100		441.10
			100	441.10
			100	441.10
17/07/2025	16:52:57.181	1		441.10
			1	441.10
			1	441.10
17/07/2025	16:52:45.877	100		441.05
			100	441.05
			100	441.05
17/07/2025	16:52:34.202	5		440.95
			5	440.95
			5	440.95
17/07/2025	16:51:45.402	1		441.10
			1	441.10
			1	441.10
17/07/2025	16:51:27.380	30		441.20
			30	441.20
			30	441.20
17/07/2025	16:51:17.687	3		441.35
			3	441.35
			3	441.35
17/07/2025	16:51:03.169	34		441.30
			34	441.30
			34	441.30
17/07/2025	16:50:15.500	3		441.30
			3	441.30
			3	441.30
17/07/2025	16:50:07.798	2		441.25
			2	441.25
			2	441.25
17/07/2025	16:49:54.315	1 050		441.00
			1 050	441.00
			1 050	441.00
17/07/2025	16:49:42.341	555		441.00
			500	441.00
			550	441.00
			55	441.00
			5	441.00
17/07/2025	16:49:41.411	500		440.90
			500	440.90
			315	440.90
			185	440.90
17/07/2025	16:49:12.655	500		440.90
			500	440.90
			500	440.90
17/07/2025	16:47:31.491	10		440.95
			10	440.95
			10	440.95
17/07/2025	16:47:23.875	8		440.95
			8	440.95
			8	440.95
17/07/2025	16:47:18.058	6		441.00
			6	441.00
			6	441.00
17/07/2025	16:47:07.769	2		440.95
			2	440.95
			2	440.95
17/07/2025	16:46:46.875	42		441.05
			42	441.05
			42	441.05
17/07/2025	16:46:25.296	20		441.00
			20	441.00
			20	441.00
17/07/2025	16:46:24.488	59		440.85
			59	440.85
			59	440.85
17/07/2025	16:46:09.101	114		440.95
			114	440.95
			114	440.95
17/07/2025	16:45:47.205	2		441.10
			2	441.10
			2	441.10
17/07/2025	16:44:31.062	5		441.00
			5	441.00
			5	441.00
17/07/2025	16:44:27.888	68		441.00
			68	441.00
			68	441.00
17/07/2025	16:44:27.100	5		440.95
			5	440.95
			5	440.95
17/07/2025	16:43:39.779	7		441.10
			7	441.10
			7	441.10
17/07/2025	16:43:19.132	6		441.20
			6	441.20
			6	441.20
17/07/2025	16:43:16.121	50		441.10
			50	441.10
			50	441.10
17/07/2025	16:42:32.777	55		441.10
			2	441.10
			53	441.10
			55	441.10
17/07/2025	16:41:16.773	2		441.00
			2	441.00
			2	441.00
17/07/2025	16:40:20.933	114		441.05
			114	441.05
			114	441.05
17/07/2025	16:40:00.909	3		440.85
			3	440.85
			3	440.85
17/07/2025	16:38:55.472	10		440.85
			10	440.85
			10	440.85
17/07/2025	16:38:25.586	4		440.90
			4	440.90
			4	440.90
17/07/2025	16:38:14.323	20		441.00
			20	441.00
			20	441.00
17/07/2025	16:37:37.136	10		441.05
			10	441.05
			10	441.05
17/07/2025	16:37:05.113	6		441.05
			6	441.05
			6	441.05
17/07/2025	16:37:00.225	16		441.00
			16	441.00
			16	441.00
17/07/2025	16:36:45.630	15		440.95
			15	440.95
			5	440.95
			10	440.95
17/07/2025	16:36:25.175	114		440.90
			114	440.90
			114	440.90
17/07/2025	16:35:28.476	16		440.55
			16	440.55
			16	440.55
17/07/2025	16:35:17.793	10		440.70
			10	440.70
			10	440.70
17/07/2025	16:34:11.369	20		440.70
			20	440.70
			20	440.70
17/07/2025	16:34:08.562	3		440.50
			3	440.50
			3	440.50
17/07/2025	16:34:00.314	24		440.50
			24	440.50
			24	440.50
17/07/2025	16:33:48.041	2		440.65
			2	440.65
			2	440.65
17/07/2025	16:33:12.206	1		440.55
			1	440.55
			1	440.55
17/07/2025	16:32:55.064	20		440.50
			20	440.50
			20	440.50
17/07/2025	16:32:44.920	100		440.50
			100	440.50
			100	440.50
17/07/2025	16:32:33.565	1		440.40
			1	440.40
			1	440.40
17/07/2025	16:32:15.941	114		440.45
			114	440.45
			114	440.45
17/07/2025	16:32:12.559	2		440.45
			2	440.45
			2	440.45
17/07/2025	16:31:53.811	8		440.25
			8	440.25
			8	440.25
17/07/2025	16:30:26.881	1		440.00
			1	440.00
			1	440.00
17/07/2025	16:28:41.665	3		440.05
			3	440.05
			3	440.05
17/07/2025	16:27:59.775	15		440.15
			15	440.15
			15	440.15
17/07/2025	16:27:49.929	27		440.35
			27	440.35
			27	440.35
17/07/2025	16:27:32.117	28		440.20
			28	440.20
			28	440.20
17/07/2025	16:27:15.838	5		440.05
			5	440.05
			5	440.05
17/07/2025	16:25:08.171	10		439.75
			10	439.75
			10	439.75
17/07/2025	16:22:24.303	7		439.40
			7	439.40
			7	439.40
17/07/2025	16:22:20.630	8		439.25
			8	439.25
			8	439.25
17/07/2025	16:22:14.198	13		439.35
			13	439.35
			13	439.35
17/07/2025	16:21:25.970	100		439.40
			100	439.40
			100	439.40
17/07/2025	16:21:19.207	10		439.55
			10	439.55
			10	439.55
17/07/2025	16:21:00.199	3		439.70
			3	439.70
			3	439.70
17/07/2025	16:20:34.784	6		439.65
			6	439.65
			6	439.65
17/07/2025	16:20:20.020	9		439.65
			9	439.65
			9	439.65
17/07/2025	16:20:03.482	4		439.70
			4	439.70
			4	439.70
17/07/2025	16:19:45.778	6		439.70
			6	439.70
			6	439.70
17/07/2025	16:19:44.902	1		439.70
			1	439.70
			1	439.70
17/07/2025	16:19:41.474	4		439.70
			4	439.70
			4	439.70
17/07/2025	16:19:36.112	2		439.65
			2	439.65
			2	439.65
17/07/2025	16:19:04.909	15		439.70
			15	439.70
			15	439.70
17/07/2025	16:18:31.599	3		439.65
			3	439.65
			3	439.65
17/07/2025	16:17:27.288	12		440.10
			12	440.10
			12	440.10
17/07/2025	16:16:48.621	19		440.00
			10	440.00
			19	440.00
			9	440.00
17/07/2025	16:16:00.986	1		440.05
			1	440.05
			1	440.05
17/07/2025	16:14:02.502	3		440.00
			3	440.00
			3	440.00
17/07/2025	16:11:25.090	8		440.20
			8	440.20
			8	440.20
17/07/2025	16:10:59.343	7		440.20
			7	440.20
			7	440.20
17/07/2025	16:10:50.402	10		440.25
			10	440.25
			10	440.25
17/07/2025	16:10:09.763	16		440.30
			16	440.30
			16	440.30
17/07/2025	16:09:36.588	4		440.50
			4	440.50
			4	440.50
17/07/2025	16:08:37.613	50		440.70
			50	440.70
			50	440.70
17/07/2025	16:07:39.314	29		440.55
			29	440.55
			29	440.55
17/07/2025	16:07:34.960	106		440.50
			106	440.50
			106	440.50
17/07/2025	16:07:25.174	24		440.55
			24	440.55
			24	440.55
17/07/2025	16:07:05.867	1		440.75
			1	440.75
			1	440.75
17/07/2025	16:07:01.941	4		440.80
			4	440.80
			4	440.80
17/07/2025	16:06:15.863	1		440.90
			1	440.90
			1	440.90
17/07/2025	16:05:22.685	170		441.00
			2	441.00
			170	441.00
			168	441.00
17/07/2025	16:05:20.468	500		441.00
			432	441.00
			1	441.00
			500	441.00
			11	441.00
			10	441.00
			6	441.00
			5	441.00
			35	441.00
17/07/2025	16:05:17.495	1		440.85
			1	440.85
			1	440.85
17/07/2025	16:05:00.665	7		440.95
			7	440.95
			7	440.95
17/07/2025	16:04:44.129	2		440.90
			2	440.90
			2	440.90
17/07/2025	16:04:34.095	180		440.75
			180	440.75
			180	440.75
17/07/2025	16:03:33.385	10		440.45
			10	440.45
			10	440.45
17/07/2025	16:03:17.625	20		440.40
			20	440.40
			20	440.40
17/07/2025	16:03:03.259	3		440.55
			3	440.55
			3	440.55
17/07/2025	16:02:17.363	31		440.45
			31	440.45
			31	440.45
17/07/2025	16:02:04.489	1		440.50
			1	440.50
			1	440.50
17/07/2025	16:01:55.318	5		440.60
			5	440.60
			5	440.60
17/07/2025	16:01:25.897	40		440.50
			15	440.50
			5	440.50
			40	440.50
			20	440.50
17/07/2025	16:00:00.816	1		440.10
			1	440.10
			1	440.10
17/07/2025	15:59:51.124	50		439.90
			50	439.90
			50	439.90
17/07/2025	15:59:03.838	1		440.15
			1	440.15
			1	440.15
17/07/2025	15:58:51.767	10		440.20
			10	440.20
			10	440.20
17/07/2025	15:58:49.624	400		440.00
			400	440.00
			400	440.00
17/07/2025	15:58:17.055	1		440.05
			1	440.05
			1	440.05
17/07/2025	15:57:46.750	5		440.00
			5	440.00
			5	440.00
17/07/2025	15:57:38.412	3		439.95
			3	439.95
			3	439.95
17/07/2025	15:57:36.475	3		440.00
			3	440.00
			3	440.00
17/07/2025	15:57:28.073	1		440.25
			1	440.25
			1	440.25
17/07/2025	15:56:38.491	5		440.25
			5	440.25
			5	440.25
17/07/2025	15:56:15.649	114		440.45
			114	440.45
			114	440.45
17/07/2025	15:56:09.063	7		440.45
			7	440.45
			7	440.45
17/07/2025	15:55:42.610	28		440.25
			28	440.25
			28	440.25
17/07/2025	15:54:55.922	1		440.10
			1	440.10
			1	440.10
17/07/2025	15:54:09.717	23		440.10
			23	440.10
			23	440.10
17/07/2025	15:54:09.632	190		440.05
			190	440.05
			190	440.05
17/07/2025	15:53:56.982	500		440.05
			500	440.05
			500	440.05
17/07/2025	15:53:18.199	387		440.00
			10	440.00
			50	440.00
			387	440.00
			1	440.00
			15	440.00
			2	440.00
			5	440.00
			1	440.00
			10	440.00
			8	440.00
			3	440.00
			5	440.00
			5	440.00
			2	440.00
			20	440.00
			2	440.00
			13	440.00
			31	440.00
			2	440.00
			12	440.00
			80	440.00
			3	440.00
			12	440.00
			5	440.00
			5	440.00
			7	440.00
			20	440.00
			2	440.00
			2	440.00
			3	440.00
			10	440.00
			15	440.00
			7	440.00
			6	440.00
			10	440.00
			3	440.00
17/07/2025	15:53:02.127	680		440.00
			4	440.00
			70	440.00
			1	440.00
			5	440.00
			180	440.00
			8	440.00
			40	440.00
			6	440.00
			162	440.00
			113	440.00
			14	440.00
			100	440.00
			6	440.00
			500	440.00
			1	440.00
			50	440.00
			51	440.00
			5	440.00
			15	440.00
			29	440.00
17/07/2025	15:53:00.775	500		440.00
			9	440.00
			7	440.00
			29	440.00
			15	440.00
			2	440.00
			3	440.00
			100	440.00
			25	440.00
			5	440.00
			2	440.00
			10	440.00
			3	440.00
			40	440.00
			3	440.00
			10	440.00
			4	440.00
			12	440.00
			2	440.00
			138	440.00
			5	440.00
			6	440.00
			4	440.00
			500	440.00
			1	440.00
			5	440.00
			4	440.00
			3	440.00
			25	440.00
			8	440.00
			12	440.00
			2	440.00
			6	440.00
17/07/2025	15:52:22.100	1		439.95
			1	439.95
			1	439.95
17/07/2025	15:51:43.600	150		439.80
			150	439.80
			150	439.80
17/07/2025	15:51:21.229	25		439.95
			25	439.95
			25	439.95
17/07/2025	15:51:13.174	57		439.90
			20	439.90
			57	439.90
			37	439.90
17/07/2025	15:50:51.758	25		439.80
			25	439.80
			25	439.80
17/07/2025	15:50:40.983	26		439.70
			26	439.70
			26	439.70
17/07/2025	15:50:05.447	212		439.50
			212	439.50
			150	439.50
			15	439.50
			7	439.50
			10	439.50
			30	439.50
17/07/2025	15:49:33.038	57		439.25
			57	439.25
			57	439.25
17/07/2025	15:48:10.654	75		439.00
			75	439.00
			75	439.00
17/07/2025	15:47:49.930	22		438.90
			22	438.90
			22	438.90
17/07/2025	15:47:41.315	5		439.15
			5	439.15
			5	439.15
17/07/2025	15:46:54.408	15		439.20
			15	439.20
			15	439.20
17/07/2025	15:46:41.090	10		439.25
			10	439.25
			10	439.25
17/07/2025	15:46:24.946	26		439.20
			26	439.20
			26	439.20
17/07/2025	15:46:18.763	114		439.15
			114	439.15
			114	439.15
17/07/2025	15:46:02.944	25		439.00
			25	439.00
			25	439.00
17/07/2025	15:44:20.622	1		439.10
			1	439.10
			1	439.10
17/07/2025	15:44:15.168	5		439.05
			5	439.05
			5	439.05
17/07/2025	15:44:13.981	5		439.05
			5	439.05
			5	439.05
17/07/2025	15:44:13.364	227		439.00
			3	439.00
			48	439.00
			227	439.00
			25	439.00
			30	439.00
			25	439.00
			10	439.00
			10	439.00
			20	439.00
			19	439.00
			35	439.00
			2	439.00
17/07/2025	15:44:12.064	22		439.00
			10	439.00
			22	439.00
			10	439.00
			2	439.00
17/07/2025	15:43:53.442	1		438.85
			1	438.85
			1	438.85
17/07/2025	15:43:42.610	15		438.95
			15	438.95
			15	438.95
17/07/2025	15:43:41.886	8		438.90
			8	438.90
			8	438.90
17/07/2025	15:43:27.721	10		438.80
			7	438.80
			10	438.80
			3	438.80
17/07/2025	15:43:08.742	1		438.60
			1	438.60
			1	438.60
17/07/2025	15:43:03.817	46		438.25
			46	438.25
			46	438.25
17/07/2025	15:42:20.289	114		438.20
			114	438.20
			114	438.20
17/07/2025	15:41:56.630	13		438.00
			13	438.00
			13	438.00
17/07/2025	15:41:36.762	17		437.85
			17	437.85
			17	437.85
17/07/2025	15:40:54.036	3		437.75
			3	437.75
			3	437.75
17/07/2025	15:40:11.762	500		437.55
			500	437.55
			500	437.55
17/07/2025	15:39:41.715	5		437.65
			5	437.65
			5	437.65
17/07/2025	15:39:35.647	400		437.50
			400	437.50
			400	437.50
17/07/2025	15:38:18.994	6		437.50
			6	437.50
			6	437.50
17/07/2025	15:36:59.204	2		437.00
			2	437.00
			2	437.00
17/07/2025	15:36:54.852	25		436.75
			25	436.75
			25	436.75
17/07/2025	15:36:32.748	3		436.85
			3	436.85
			3	436.85
17/07/2025	15:36:09.371	3		437.00
			3	437.00
			3	437.00
17/07/2025	15:35:48.639	1		437.40
			1	437.40
			1	437.40
17/07/2025	15:35:40.332	3		437.20
			3	437.20
			3	437.20
17/07/2025	15:35:30.586	80		437.20
			80	437.20
			80	437.20
17/07/2025	15:35:21.812	15		437.10
			15	437.10
			15	437.10
17/07/2025	15:33:40.559	28		437.80
			28	437.80
			28	437.80
17/07/2025	15:33:32.939	10		437.85
			10	437.85
			10	437.85
17/07/2025	15:32:32.376	2		438.55
			2	438.55
			2	438.55
17/07/2025	15:32:31.423	100		438.30
			65	438.30
			100	438.30
			35	438.30
17/07/2025	15:32:30.848	6		438.25
			6	438.25
			6	438.25
17/07/2025	15:32:11.124	4		438.00
			4	438.00
			4	438.00
17/07/2025	15:32:00.050	2		438.20
			2	438.20
			2	438.20
17/07/2025	15:31:59.863	370		438.00
			100	438.00
			150	438.00
			10	438.00
			100	438.00
			370	438.00
			10	438.00
17/07/2025	15:31:59.323	10		437.90
			10	437.90
			10	437.90
17/07/2025	15:31:55.844	9		437.80
			9	437.80
			9	437.80
17/07/2025	15:31:02.717	90		437.30
			90	437.30
			90	437.30
17/07/2025	15:30:42.315	35		437.50
			35	437.50
			35	437.50
17/07/2025	15:30:31.163	115		437.45
			115	437.45
			115	437.45
17/07/2025	15:30:27.594	10		437.45
			8	437.45
			2	437.45
			10	437.45
17/07/2025	15:27:58.318	5		436.05
			5	436.05
			5	436.05
17/07/2025	15:26:33.725	34		436.65
			34	436.65
			34	436.65
17/07/2025	15:26:16.626	25		436.20
			25	436.20
			25	436.20
17/07/2025	15:25:50.337	45		436.30
			45	436.30
			45	436.30
17/07/2025	15:23:34.000	1		436.80
			1	436.80
			1	436.80
17/07/2025	15:22:28.328	15		436.85
			15	436.85
			15	436.85
17/07/2025	15:22:08.061	3		436.85
			3	436.85
			3	436.85
17/07/2025	15:21:21.902	5		436.85
			5	436.85
			5	436.85
17/07/2025	15:18:05.419	1		436.80
			1	436.80
			1	436.80
17/07/2025	15:17:44.490	50		436.80
			50	436.80
			50	436.80
17/07/2025	15:14:03.482	23		437.15
			23	437.15
			23	437.15
17/07/2025	15:12:03.849	1		437.15
			1	437.15
			1	437.15
17/07/2025	15:10:52.684	1		437.30
			1	437.30
			1	437.30
17/07/2025	15:08:33.906	15		437.05
			15	437.05
			15	437.05
17/07/2025	15:07:05.111	3		437.15
			3	437.15
			3	437.15
17/07/2025	15:05:50.996	1		437.40
			1	437.40
			1	437.40
17/07/2025	15:05:00.569	7		437.25
			7	437.25
			7	437.25
17/07/2025	15:04:32.768	2		437.45
			2	437.45
			2	437.45
17/07/2025	15:00:35.680	6		437.45
			6	437.45
			6	437.45
17/07/2025	14:59:52.506	15		437.30
			15	437.30
			15	437.30
17/07/2025	14:59:32.417	20		437.20
			20	437.20
			20	437.20
17/07/2025	14:59:14.014	1		437.25
			1	437.25
			1	437.25
17/07/2025	14:57:38.767	2		437.10
			2	437.10
			2	437.10
17/07/2025	14:56:42.527	5		436.90
			5	436.90
			5	436.90
17/07/2025	14:53:59.366	2		437.25
			2	437.25
			2	437.25
17/07/2025	14:53:38.040	1		436.85
			1	436.85
			1	436.85
17/07/2025	14:51:56.582	12		437.00
			12	437.00
			12	437.00
17/07/2025	14:50:33.547	35		436.90
			35	436.90
			35	436.90
17/07/2025	14:49:54.734	11		436.95
			11	436.95
			11	436.95
17/07/2025	14:49:25.061	2		436.95
			2	436.95
			2	436.95
17/07/2025	14:48:38.017	6		437.00
			6	437.00
			6	437.00
17/07/2025	14:47:41.382	11		437.10
			11	437.10
			11	437.10
17/07/2025	14:45:22.897	10		437.10
			10	437.10
			10	437.10
17/07/2025	14:44:33.883	10		437.25
			10	437.25
			10	437.25
17/07/2025	14:44:21.290	3		437.30
			3	437.30
			3	437.30
17/07/2025	14:43:49.978	6		437.15
			6	437.15
			6	437.15
17/07/2025	14:42:23.844	3		436.95
			3	436.95
			3	436.95
17/07/2025	14:41:13.006	40		436.95
			40	436.95
			40	436.95
17/07/2025	14:41:07.442	1		437.00
			1	437.00
			1	437.00
17/07/2025	14:40:01.340	5		436.80
			5	436.80
			5	436.80
17/07/2025	14:39:22.981	11		437.00
			11	437.00
			11	437.00
17/07/2025	14:38:17.617	1		437.05
			1	437.05
			1	437.05
17/07/2025	14:37:52.739	3		437.05
			3	437.05
			3	437.05
17/07/2025	14:37:06.257	45		436.85
			45	436.85
			45	436.85
17/07/2025	14:37:02.189	300		436.80
			300	436.80
			300	436.80
17/07/2025	14:35:23.456	20		436.90
			20	436.90
			20	436.90

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

DroneShield Limited Bid: 1.904 / Ask: 1.92
Volume: 14 984 571
-7.91%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 17:20:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice