Microsoft Corp.

253

233

435.95

Date Time Volume Order Volume Price
25/07/2025 11:56:18.241 10   435.95
      10 435.95
      10 435.95
25/07/2025 11:56:08.092 17   435.65
      12 435.65
      17 435.65
      5 435.65
25/07/2025 11:55:18.077 12   435.90
      12 435.90
      12 435.90
25/07/2025 11:54:39.780 1   435.70
      1 435.70
      1 435.70
25/07/2025 11:53:21.474 200   435.70
      200 435.70
      200 435.70
25/07/2025 11:53:14.462 4   435.95
      4 435.95
      4 435.95
25/07/2025 11:51:24.040 1   435.65
      1 435.65
      1 435.65
25/07/2025 11:50:05.837 1   435.65
      1 435.65
      1 435.65
25/07/2025 11:47:36.344 5   435.95
      5 435.95
      5 435.95
25/07/2025 11:46:42.073 2   435.95
      2 435.95
      2 435.95
25/07/2025 11:44:11.540 1   435.95
      1 435.95
      1 435.95
25/07/2025 11:43:21.085 1   436.20
      1 436.20
      1 436.20
25/07/2025 11:41:26.416 12   436.15
      12 436.15
      12 436.15
25/07/2025 11:41:22.803 5   435.85
      5 435.85
      5 435.85
25/07/2025 11:36:55.442 25   435.80
      25 435.80
      25 435.80
25/07/2025 11:34:11.024 45   436.15
      45 436.15
      12 436.15
      33 436.15
25/07/2025 11:33:06.770 1   436.10
      1 436.10
      1 436.10
25/07/2025 11:32:50.483 5   436.10
      5 436.10
      5 436.10
25/07/2025 11:32:12.509 200   436.00
      200 436.00
      200 436.00
25/07/2025 11:31:50.080 200   435.95
      200 435.95
      200 435.95
25/07/2025 11:31:33.017 34   435.90
      34 435.90
      34 435.90
25/07/2025 11:31:07.549 1   435.95
      1 435.95
      1 435.95
25/07/2025 11:29:49.614 1   435.95
      1 435.95
      1 435.95
25/07/2025 11:29:47.298 3   435.85
      3 435.85
      3 435.85
25/07/2025 11:29:24.046 2   435.95
      2 435.95
      2 435.95
25/07/2025 11:28:56.358 4   435.80
      4 435.80
      4 435.80
25/07/2025 11:27:48.719 2   435.80
      2 435.80
      2 435.80
25/07/2025 11:24:54.505 5   435.95
      5 435.95
      5 435.95
25/07/2025 11:24:19.883 97   435.70
      97 435.70
      97 435.70
25/07/2025 11:23:56.990 2   435.65
      2 435.65
      2 435.65
25/07/2025 11:21:53.440 2   435.65
      2 435.65
      2 435.65
25/07/2025 11:20:50.617 3   435.85
      3 435.85
      3 435.85
25/07/2025 11:19:29.217 6   435.90
      6 435.90
      6 435.90
25/07/2025 11:18:52.475 11   436.10
      11 436.10
      11 436.10
25/07/2025 11:17:56.730 1   436.10
      1 436.10
      1 436.10
25/07/2025 11:13:25.152 2   436.00
      2 436.00
      2 436.00
25/07/2025 11:11:42.453 4   436.10
      4 436.10
      4 436.10
25/07/2025 11:11:05.837 3   436.15
      3 436.15
      3 436.15
25/07/2025 11:09:35.781 7   436.30
      7 436.30
      7 436.30
25/07/2025 11:08:51.753 1   436.40
      1 436.40
      1 436.40
25/07/2025 11:06:39.534 14   436.10
      14 436.10
      14 436.10
25/07/2025 11:06:12.747 5   435.70
      5 435.70
      5 435.70
25/07/2025 11:04:18.843 5   435.75
      5 435.75
      5 435.75
25/07/2025 11:03:51.091 100   435.70
      100 435.70
      100 435.70
25/07/2025 11:02:59.912 20   435.90
      20 435.90
      20 435.90
25/07/2025 11:02:11.514 300   435.95
      300 435.95
      300 435.95
25/07/2025 11:01:32.723 3   436.05
      3 436.05
      3 436.05
25/07/2025 11:00:03.986 2   436.10
      2 436.10
      2 436.10
25/07/2025 10:58:38.240 70   435.85
      70 435.85
      70 435.85
25/07/2025 10:58:16.544 1   435.85
      1 435.85
      1 435.85
25/07/2025 10:57:52.092 3   435.85
      3 435.85
      3 435.85
25/07/2025 10:57:35.531 1   435.85
      1 435.85
      1 435.85
25/07/2025 10:56:20.245 10   435.70
      10 435.70
      10 435.70
25/07/2025 10:56:06.023 8   435.70
      8 435.70
      8 435.70
25/07/2025 10:55:04.713 15   435.95
      15 435.95
      15 435.95
25/07/2025 10:54:52.753 49   436.15
      49 436.15
      49 436.15
25/07/2025 10:54:50.425 2   436.20
      2 436.20
      2 436.20
25/07/2025 10:53:10.036 1   436.25
      1 436.25
      1 436.25
25/07/2025 10:52:36.284 38   436.00
      38 436.00
      3 436.00
      35 436.00
25/07/2025 10:51:29.144 5   435.85
      5 435.85
      5 435.85
25/07/2025 10:50:09.142 4   435.90
      4 435.90
      4 435.90
25/07/2025 10:49:56.786 13   435.90
      13 435.90
      13 435.90
25/07/2025 10:49:25.915 1   435.85
      1 435.85
      1 435.85
25/07/2025 10:49:22.982 5   435.75
      5 435.75
      5 435.75
25/07/2025 10:47:29.923 25   435.90
      25 435.90
      25 435.90
25/07/2025 10:42:42.429 2   435.70
      2 435.70
      1 435.70
      1 435.70
25/07/2025 10:42:22.865 3   435.50
      3 435.50
      3 435.50
25/07/2025 10:41:32.227 10   435.45
      10 435.45
      10 435.45
25/07/2025 10:41:21.939 13   435.45
      13 435.45
      13 435.45
25/07/2025 10:40:54.317 3   435.45
      3 435.45
      3 435.45
25/07/2025 10:39:34.788 30   435.70
      30 435.70
      30 435.70
25/07/2025 10:38:44.007 15   435.70
      15 435.70
      15 435.70
25/07/2025 10:36:10.835 6   435.55
      6 435.55
      6 435.55
25/07/2025 10:34:29.656 1   435.50
      1 435.50
      1 435.50
25/07/2025 10:34:02.819 15   435.55
      15 435.55
      15 435.55
25/07/2025 10:33:51.437 19   435.40
      19 435.40
      19 435.40
25/07/2025 10:32:32.566 1   435.55
      1 435.55
      1 435.55
25/07/2025 10:30:07.088 2   435.25
      2 435.25
      2 435.25
25/07/2025 10:30:02.582 39   435.55
      39 435.55
      39 435.55
25/07/2025 10:29:17.685 5   435.30
      5 435.30
      5 435.30
25/07/2025 10:28:52.356 3   435.30
      3 435.30
      3 435.30
25/07/2025 10:28:34.783 1   435.60
      1 435.60
      1 435.60
25/07/2025 10:23:32.515 5   435.35
      5 435.35
      5 435.35
25/07/2025 10:23:22.437 17   435.20
      17 435.20
      17 435.20
25/07/2025 10:23:20.026 3   435.50
      3 435.50
      3 435.50
25/07/2025 10:22:25.803 3   435.40
      3 435.40
      3 435.40
25/07/2025 10:22:22.084 8   435.50
      8 435.50
      8 435.50
25/07/2025 10:22:13.149 2   435.40
      2 435.40
      2 435.40
25/07/2025 10:22:08.652 5   435.70
      5 435.70
      5 435.70
25/07/2025 10:20:40.483 25   435.60
      25 435.60
      25 435.60
25/07/2025 10:20:31.175 3   435.55
      3 435.55
      3 435.55
25/07/2025 10:20:03.921 3   435.60
      3 435.60
      3 435.60
25/07/2025 10:19:40.675 1   435.60
      1 435.60
      1 435.60
25/07/2025 10:17:20.883 100   435.75
      100 435.75
      100 435.75
25/07/2025 10:16:45.403 12   435.80
      12 435.80
      12 435.80
25/07/2025 10:16:22.609 2   435.60
      2 435.60
      2 435.60
25/07/2025 10:14:42.410 22   435.60
      22 435.60
      22 435.60
25/07/2025 10:13:16.628 2   435.55
      2 435.55
      2 435.55
25/07/2025 10:12:05.637 10   435.45
      10 435.45
      10 435.45
25/07/2025 10:11:10.503 35   435.60
      35 435.60
      35 435.60
25/07/2025 10:11:05.882 1   435.65
      1 435.65
      1 435.65
25/07/2025 10:10:56.811 3   435.30
      3 435.30
      3 435.30
25/07/2025 10:10:30.520 6   435.50
      6 435.50
      6 435.50
25/07/2025 10:10:16.687 1   435.50
      1 435.50
      1 435.50
25/07/2025 10:10:07.645 1   435.50
      1 435.50
      1 435.50
25/07/2025 10:09:02.177 30   435.45
      30 435.45
      30 435.45
25/07/2025 10:08:59.060 35   435.45
      35 435.45
      35 435.45
25/07/2025 10:08:17.862 1   435.50
      1 435.50
      1 435.50
25/07/2025 10:08:02.824 11   435.40
      11 435.40
      11 435.40
25/07/2025 10:07:46.177 28   435.35
      28 435.35
      28 435.35
25/07/2025 10:06:18.832 2   435.15
      2 435.15
      2 435.15
25/07/2025 10:06:15.295 1   435.15
      1 435.15
      1 435.15
25/07/2025 10:05:13.315 2   435.00
      2 435.00
      2 435.00
25/07/2025 10:04:48.454 3   434.80
      3 434.80
      3 434.80
25/07/2025 10:04:36.785 1   435.15
      1 435.15
      1 435.15
25/07/2025 10:04:14.179 15   435.00
      15 435.00
      15 435.00
25/07/2025 10:02:48.929 15   435.25
      15 435.25
      15 435.25
25/07/2025 10:02:11.349 5   435.05
      5 435.05
      5 435.05
25/07/2025 10:01:39.576 20   435.15
      20 435.15
      20 435.15
25/07/2025 09:59:26.467 28   435.05
      28 435.05
      28 435.05
25/07/2025 09:55:07.542 2   435.15
      2 435.15
      2 435.15
25/07/2025 09:54:53.095 5   435.15
      5 435.15
      5 435.15
25/07/2025 09:51:27.110 17   435.15
      17 435.15
      17 435.15
25/07/2025 09:50:42.890 1   435.15
      1 435.15
      1 435.15
25/07/2025 09:49:01.067 29   435.15
      29 435.15
      29 435.15
25/07/2025 09:46:26.836 2   434.80
      2 434.80
      2 434.80
25/07/2025 09:44:56.695 3   434.80
      3 434.80
      3 434.80
25/07/2025 09:44:38.433 30   434.80
      30 434.80
      30 434.80
25/07/2025 09:44:36.800 8   434.65
      8 434.65
      8 434.65
25/07/2025 09:44:01.198 1   434.65
      1 434.65
      1 434.65
25/07/2025 09:43:49.062 1   434.65
      1 434.65
      1 434.65
25/07/2025 09:43:29.725 20   434.65
      20 434.65
      20 434.65
25/07/2025 09:43:25.934 2   434.65
      2 434.65
      2 434.65
25/07/2025 09:42:57.800 20   434.65
      20 434.65
      20 434.65
25/07/2025 09:41:06.549 15   434.55
      15 434.55
      15 434.55
25/07/2025 09:39:55.870 1   434.65
      1 434.65
      1 434.65
25/07/2025 09:39:52.451 12   434.45
      12 434.45
      12 434.45
25/07/2025 09:39:49.870 4   434.45
      4 434.45
      4 434.45
25/07/2025 09:39:33.471 1   434.45
      1 434.45
      1 434.45
25/07/2025 09:38:30.862 300   434.40
      300 434.40
      300 434.40
25/07/2025 09:38:07.780 89   434.40
      89 434.40
      89 434.40
25/07/2025 09:38:01.751 27   434.45
      27 434.45
      27 434.45
25/07/2025 09:37:55.223 10   434.50
      10 434.50
      10 434.50
25/07/2025 09:36:55.245 10   434.75
      10 434.75
      10 434.75
25/07/2025 09:36:26.404 2   434.30
      2 434.30
      2 434.30
25/07/2025 09:34:22.688 3   434.30
      3 434.30
      3 434.30
25/07/2025 09:33:31.435 15   434.35
      15 434.35
      15 434.35
25/07/2025 09:32:07.342 100   434.80
      100 434.80
      100 434.80
25/07/2025 09:31:12.125 1   434.80
      1 434.80
      1 434.80
25/07/2025 09:31:07.354 12   434.40
      12 434.40
      12 434.40
25/07/2025 09:30:24.224 2   434.40
      2 434.40
      2 434.40
25/07/2025 09:29:27.183 35   434.90
      35 434.90
      5 434.90
      30 434.90
25/07/2025 09:29:12.089 1   434.95
      1 434.95
      1 434.95
25/07/2025 09:28:32.960 1   434.45
      1 434.45
      1 434.45
25/07/2025 09:22:19.453 5   434.35
      5 434.35
      5 434.35
25/07/2025 09:22:04.445 10   434.35
      10 434.35
      10 434.35
25/07/2025 09:21:47.522 3   434.95
      3 434.95
      3 434.95
25/07/2025 09:19:37.809 1   434.90
      1 434.90
      1 434.90
25/07/2025 09:16:13.986 5   434.60
      5 434.60
      5 434.60
25/07/2025 09:16:13.854 4   434.65
      4 434.65
      4 434.65
25/07/2025 09:15:45.041 1   434.95
      1 434.95
      1 434.95
25/07/2025 09:13:19.214 4   434.80
      4 434.80
      4 434.80
25/07/2025 09:12:19.801 2   434.95
      2 434.95
      2 434.95
25/07/2025 09:12:19.101 79   434.95
      79 434.95
      79 434.95
25/07/2025 09:11:45.777 20   434.80
      20 434.80
      20 434.80
25/07/2025 09:11:41.872 78   435.00
      35 435.00
      78 435.00
      4 435.00
      39 435.00
25/07/2025 09:10:57.243 18   435.05
      18 435.05
      18 435.05
25/07/2025 09:10:52.416 3   435.05
      3 435.05
      3 435.05
25/07/2025 09:10:17.732 20   435.05
      20 435.05
      7 435.05
      13 435.05
25/07/2025 09:09:16.936 10   435.40
      10 435.40
      10 435.40
25/07/2025 09:09:14.939 7   435.30
      7 435.30
      7 435.30
25/07/2025 09:07:18.628 15   435.40
      15 435.40
      15 435.40
25/07/2025 09:07:15.328 3   435.35
      3 435.35
      3 435.35
25/07/2025 09:06:07.052 29   435.35
      29 435.35
      29 435.35
25/07/2025 09:05:11.234 1   435.45
      1 435.45
      1 435.45
25/07/2025 09:05:09.955 1   435.45
      1 435.45
      1 435.45
25/07/2025 08:59:53.083 1   435.25
      1 435.25
      1 435.25
25/07/2025 08:58:50.071 7   435.85
      7 435.85
      7 435.85
25/07/2025 08:56:52.111 12   435.85
      12 435.85
      12 435.85
25/07/2025 08:54:54.537 50   435.85
      50 435.85
      50 435.85
25/07/2025 08:51:15.824 50   436.00
      50 436.00
      50 436.00
25/07/2025 08:48:16.645 3   435.45
      3 435.45
      3 435.45
25/07/2025 08:48:04.070 1   436.00
      1 436.00
      1 436.00
25/07/2025 08:46:04.357 15   435.65
      15 435.65
      15 435.65
25/07/2025 08:46:01.822 35   435.95
      35 435.95
      35 435.95
25/07/2025 08:45:51.213 115   436.00
      115 436.00
      115 436.00
25/07/2025 08:45:03.269 6   436.35
      6 436.35
      6 436.35
25/07/2025 08:41:42.289 13   436.35
      13 436.35
      13 436.35
25/07/2025 08:41:30.291 61   436.00
      61 436.00
      61 436.00
25/07/2025 08:41:08.706 25   436.35
      25 436.35
      25 436.35
25/07/2025 08:40:50.966 5   436.00
      5 436.00
      5 436.00
25/07/2025 08:40:45.029 44   436.00
      44 436.00
      44 436.00
25/07/2025 08:40:39.901 182   436.15
      182 436.15
      182 436.15
25/07/2025 08:40:13.115 5   436.05
      5 436.05
      5 436.05
25/07/2025 08:39:29.478 1   436.45
      1 436.45
      1 436.45
25/07/2025 08:39:20.534 65   436.05
      65 436.05
      65 436.05
25/07/2025 08:37:44.900 25   436.00
      25 436.00
      25 436.00
25/07/2025 08:35:59.906 55   436.00
      55 436.00
      55 436.00
25/07/2025 08:35:52.077 6   436.00
      6 436.00
      6 436.00
25/07/2025 08:35:43.382 6   436.00
      6 436.00
      6 436.00
25/07/2025 08:35:41.828 8   436.00
      8 436.00
      8 436.00
25/07/2025 08:35:25.988 7   436.45
      7 436.45
      7 436.45
25/07/2025 08:34:58.577 124   436.00
      124 436.00
      124 436.00
25/07/2025 08:34:47.731 17   436.00
      17 436.00
      17 436.00
25/07/2025 08:33:59.445 2   436.45
      2 436.45
      2 436.45
25/07/2025 08:31:24.396 25   436.40
      25 436.40
      25 436.40
25/07/2025 08:30:34.731 5   436.00
      5 436.00
      5 436.00
25/07/2025 08:24:23.744 30   436.00
      30 436.00
      30 436.00
25/07/2025 08:23:43.250 3   436.00
      3 436.00
      3 436.00
25/07/2025 08:14:32.679 1   436.45
      1 436.45
      1 436.45
25/07/2025 08:10:09.183 5   436.45
      5 436.45
      5 436.45
25/07/2025 08:10:05.230 5   436.00
      5 436.00
      5 436.00
25/07/2025 08:09:40.889 58   436.45
      58 436.45
      58 436.45
25/07/2025 08:09:39.626 95   436.00
      95 436.00
      95 436.00
25/07/2025 08:09:21.211 3   436.45
      3 436.45
      3 436.45
25/07/2025 08:07:04.018 29   436.45
      29 436.45
      29 436.45
25/07/2025 08:05:47.834 1   435.70
      1 435.70
      1 435.70
25/07/2025 08:04:46.786 5   436.45
      5 436.45
      5 436.45
25/07/2025 08:00:29.828 5   435.50
      5 435.50
      5 435.50
25/07/2025 08:00:21.382 12   436.45
      12 436.45
      12 436.45
25/07/2025 07:57:58.875 2   435.50
      2 435.50
      2 435.50
25/07/2025 07:57:15.480 100   435.75
      100 435.75
      100 435.75
25/07/2025 07:57:00.457 7   436.00
      7 436.00
      1 436.00
      6 436.00
25/07/2025 07:55:54.711 47   436.05
      47 436.05
      47 436.05
25/07/2025 07:55:02.611 4   436.05
      4 436.05
      4 436.05
25/07/2025 07:52:11.817 7   436.45
      7 436.45
      7 436.45
25/07/2025 07:46:35.806 1   436.05
      1 436.05
      1 436.05
25/07/2025 07:37:51.526 2   436.45
      2 436.45
      2 436.45
25/07/2025 07:34:49.868 4   436.40
      4 436.40
      4 436.40
25/07/2025 07:34:47.929 15   436.35
      15 436.35
      15 436.35
25/07/2025 07:34:46.131 2   436.20
      2 436.20
      2 436.20
25/07/2025 07:33:09.064 40   436.10
      40 436.10
      40 436.10
25/07/2025 07:31:39.215 294   436.10
      5 436.10
      3 436.10
      12 436.10
      228 436.10
      8 436.10
      7 436.10
      15 436.10
      3 436.10
      1 436.10
      25 436.10
      1 436.10
      276 436.10
      4 436.10
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)