Tradegate Exchange

Microsoft Corp.

857

761

429.40

Date	Time	Volume	Order Volume	Price
23/07/2025	21:58:44.066	1		429.40
			1	429.40
			1	429.40
23/07/2025	21:57:57.463	8		429.25
			8	429.25
			8	429.25
23/07/2025	21:57:16.595	200		429.30
			200	429.30
			200	429.30
23/07/2025	21:55:43.639	22		429.20
			22	429.20
			22	429.20
23/07/2025	21:54:40.669	4		428.85
			4	428.85
			4	428.85
23/07/2025	21:52:06.127	3		428.55
			3	428.55
			3	428.55
23/07/2025	21:49:29.848	5		428.50
			5	428.50
			5	428.50
23/07/2025	21:44:15.449	46		428.90
			46	428.90
			46	428.90
23/07/2025	21:43:05.945	10		428.70
			10	428.70
			10	428.70
23/07/2025	21:42:11.598	15		428.70
			15	428.70
			15	428.70
23/07/2025	21:42:05.119	1		428.60
			1	428.60
			1	428.60
23/07/2025	21:33:44.830	6		429.10
			6	429.10
			6	429.10
23/07/2025	21:31:58.395	5		429.20
			5	429.20
			5	429.20
23/07/2025	21:28:43.106	2		429.35
			2	429.35
			2	429.35
23/07/2025	21:27:46.624	4		429.50
			4	429.50
			4	429.50
23/07/2025	21:27:34.873	100		429.35
			100	429.35
			100	429.35
23/07/2025	21:26:42.125	6		429.25
			6	429.25
			6	429.25
23/07/2025	21:26:18.747	4		429.30
			4	429.30
			4	429.30
23/07/2025	21:23:53.337	2		429.30
			2	429.30
			2	429.30
23/07/2025	21:22:27.640	1		429.15
			1	429.15
			1	429.15
23/07/2025	21:17:50.507	2		428.80
			2	428.80
			2	428.80
23/07/2025	21:15:45.904	3		428.70
			3	428.70
			3	428.70
23/07/2025	21:14:33.877	54		428.70
			54	428.70
			54	428.70
23/07/2025	21:14:12.078	10		428.75
			10	428.75
			10	428.75
23/07/2025	21:09:25.396	10		428.80
			10	428.80
			10	428.80
23/07/2025	21:05:46.468	1		428.70
			1	428.70
			1	428.70
23/07/2025	21:04:47.397	25		429.00
			20	429.00
			25	429.00
			5	429.00
23/07/2025	20:59:36.955	1		429.30
			1	429.30
			1	429.30
23/07/2025	20:57:51.352	12		429.00
			12	429.00
			12	429.00
23/07/2025	20:57:07.068	6		428.90
			6	428.90
			6	428.90
23/07/2025	20:54:05.486	45		429.10
			45	429.10
			45	429.10
23/07/2025	20:52:40.182	1		429.10
			1	429.10
			1	429.10
23/07/2025	20:51:49.416	5		429.20
			5	429.20
			5	429.20
23/07/2025	20:50:29.357	10		429.00
			10	429.00
			10	429.00
23/07/2025	20:46:13.531	10		428.90
			10	428.90
			10	428.90
23/07/2025	20:45:52.592	1		428.90
			1	428.90
			1	428.90
23/07/2025	20:45:25.812	10		429.05
			10	429.05
			10	429.05
23/07/2025	20:44:35.648	5		428.85
			5	428.85
			5	428.85
23/07/2025	20:44:20.835	18		428.80
			18	428.80
			18	428.80
23/07/2025	20:43:22.278	10		428.90
			10	428.90
			10	428.90
23/07/2025	20:42:26.887	150		428.90
			150	428.90
			150	428.90
23/07/2025	20:38:13.901	110		429.15
			110	429.15
			110	429.15
23/07/2025	20:36:20.711	1		429.25
			1	429.25
			1	429.25
23/07/2025	20:33:55.219	6		429.20
			6	429.20
			6	429.20
23/07/2025	20:32:17.985	3		429.25
			3	429.25
			3	429.25
23/07/2025	20:32:07.819	1		429.45
			1	429.45
			1	429.45
23/07/2025	20:31:37.238	1		429.45
			1	429.45
			1	429.45
23/07/2025	20:30:25.048	1		429.40
			1	429.40
			1	429.40
23/07/2025	20:30:10.802	1		429.45
			1	429.45
			1	429.45
23/07/2025	20:28:56.392	17		429.45
			17	429.45
			17	429.45
23/07/2025	20:28:32.258	10		429.35
			10	429.35
			10	429.35
23/07/2025	20:26:41.476	8		429.80
			8	429.80
			8	429.80
23/07/2025	20:23:06.475	17		429.55
			17	429.55
			17	429.55
23/07/2025	20:21:34.628	2		429.35
			2	429.35
			2	429.35
23/07/2025	20:21:14.331	23		429.50
			23	429.50
			23	429.50
23/07/2025	20:20:20.065	20		429.35
			20	429.35
			20	429.35
23/07/2025	20:18:48.468	1		429.60
			1	429.60
			1	429.60
23/07/2025	20:16:18.806	3		429.45
			3	429.45
			3	429.45
23/07/2025	20:16:01.501	1		429.65
			1	429.65
			1	429.65
23/07/2025	20:15:02.199	500		429.50
			500	429.50
			500	429.50
23/07/2025	20:14:57.472	500		429.50
			500	429.50
			500	429.50
23/07/2025	20:14:40.930	64		429.55
			64	429.55
			64	429.55
23/07/2025	20:14:23.137	5		429.55
			5	429.55
			5	429.55
23/07/2025	20:10:23.206	58		429.50
			58	429.50
			58	429.50
23/07/2025	20:08:10.106	140		429.35
			140	429.35
			140	429.35
23/07/2025	20:07:23.108	1		429.40
			1	429.40
			1	429.40
23/07/2025	20:03:25.962	6		429.35
			6	429.35
			6	429.35
23/07/2025	20:00:06.303	2		429.65
			2	429.65
			2	429.65
23/07/2025	19:59:37.104	11		429.45
			11	429.45
			11	429.45
23/07/2025	19:57:36.470	12		429.70
			12	429.70
			12	429.70
23/07/2025	19:55:30.885	60		429.60
			60	429.60
			60	429.60
23/07/2025	19:52:37.441	40		429.30
			40	429.30
			40	429.30
23/07/2025	19:45:45.168	1		429.45
			1	429.45
			1	429.45
23/07/2025	19:42:20.065	4		429.00
			4	429.00
			4	429.00
23/07/2025	19:39:29.708	5		429.05
			5	429.05
			5	429.05
23/07/2025	19:36:58.653	5		429.15
			5	429.15
			5	429.15
23/07/2025	19:33:08.228	1		429.10
			1	429.10
			1	429.10
23/07/2025	19:32:09.724	94		428.95
			94	428.95
			94	428.95
23/07/2025	19:30:44.056	2		428.75
			2	428.75
			2	428.75
23/07/2025	19:21:41.555	1		428.85
			1	428.85
			1	428.85
23/07/2025	19:18:15.169	3		428.75
			3	428.75
			3	428.75
23/07/2025	19:13:56.571	1		428.90
			1	428.90
			1	428.90
23/07/2025	19:13:51.838	6		428.65
			6	428.65
			6	428.65
23/07/2025	19:12:15.416	2		428.80
			2	428.80
			2	428.80
23/07/2025	19:11:17.208	2		428.85
			2	428.85
			2	428.85
23/07/2025	19:11:06.674	10		428.85
			10	428.85
			10	428.85
23/07/2025	19:08:49.435	1		428.45
			1	428.45
			1	428.45
23/07/2025	19:08:32.693	3		428.55
			3	428.55
			3	428.55
23/07/2025	19:07:57.070	50		428.55
			50	428.55
			50	428.55
23/07/2025	19:07:35.376	5		428.45
			5	428.45
			5	428.45
23/07/2025	19:05:05.275	2		428.35
			2	428.35
			2	428.35
23/07/2025	19:03:25.776	22		428.45
			22	428.45
			22	428.45
23/07/2025	19:01:58.877	3		428.55
			3	428.55
			3	428.55
23/07/2025	19:01:45.087	1		428.65
			1	428.65
			1	428.65
23/07/2025	19:00:21.149	1		428.75
			1	428.75
			1	428.75
23/07/2025	18:59:33.504	31		428.75
			31	428.75
			31	428.75
23/07/2025	18:59:27.302	10		428.75
			10	428.75
			10	428.75
23/07/2025	18:57:10.904	3		429.05
			3	429.05
			3	429.05
23/07/2025	18:56:04.442	3		428.85
			3	428.85
			3	428.85
23/07/2025	18:54:30.921	5		428.90
			5	428.90
			5	428.90
23/07/2025	18:51:56.580	4		428.80
			4	428.80
			4	428.80
23/07/2025	18:51:17.043	7		428.60
			7	428.60
			7	428.60
23/07/2025	18:51:13.302	5		428.60
			5	428.60
			5	428.60
23/07/2025	18:50:23.251	10		428.75
			10	428.75
			10	428.75
23/07/2025	18:49:18.300	5		428.75
			5	428.75
			5	428.75
23/07/2025	18:47:06.619	3		428.80
			3	428.80
			3	428.80
23/07/2025	18:41:58.210	70		428.60
			70	428.60
			70	428.60
23/07/2025	18:37:54.899	1		428.80
			1	428.80
			1	428.80
23/07/2025	18:37:39.487	1		428.80
			1	428.80
			1	428.80
23/07/2025	18:36:40.026	3		428.60
			3	428.60
			3	428.60
23/07/2025	18:36:10.731	1		428.65
			1	428.65
			1	428.65
23/07/2025	18:30:17.611	3		428.25
			3	428.25
			3	428.25
23/07/2025	18:30:01.709	4		428.40
			4	428.40
			4	428.40
23/07/2025	18:29:53.250	1		428.45
			1	428.45
			1	428.45
23/07/2025	18:27:40.855	6		428.60
			6	428.60
			6	428.60
23/07/2025	18:27:10.447	23		428.50
			23	428.50
			23	428.50
23/07/2025	18:23:52.253	12		428.25
			12	428.25
			12	428.25
23/07/2025	18:22:24.505	4		428.30
			4	428.30
			4	428.30
23/07/2025	18:21:35.115	1		428.45
			1	428.45
			1	428.45
23/07/2025	18:21:28.465	5		428.45
			5	428.45
			5	428.45
23/07/2025	18:21:19.291	5		428.50
			5	428.50
			5	428.50
23/07/2025	18:21:11.374	7		428.50
			7	428.50
			7	428.50
23/07/2025	18:20:25.761	2		428.55
			2	428.55
			2	428.55
23/07/2025	18:20:05.120	500		428.80
			500	428.80
			500	428.80
23/07/2025	18:19:21.196	1		429.00
			1	429.00
			1	429.00
23/07/2025	18:18:11.035	93		429.10
			93	429.10
			93	429.10
23/07/2025	18:17:48.507	50		428.85
			50	428.85
			50	428.85
23/07/2025	18:13:44.708	10		429.15
			10	429.15
			10	429.15
23/07/2025	18:11:00.855	500		428.80
			500	428.80
			500	428.80
23/07/2025	18:10:08.036	10		429.00
			10	429.00
			10	429.00
23/07/2025	18:09:41.810	1		429.25
			1	429.25
			1	429.25
23/07/2025	18:08:52.097	1		429.05
			1	429.05
			1	429.05
23/07/2025	18:07:16.273	2		429.10
			2	429.10
			2	429.10
23/07/2025	18:07:04.092	3		429.10
			3	429.10
			3	429.10
23/07/2025	18:06:45.748	40		429.00
			40	429.00
			40	429.00
23/07/2025	18:06:20.461	23		429.35
			23	429.35
			23	429.35
23/07/2025	18:04:32.791	3		429.10
			3	429.10
			3	429.10
23/07/2025	18:00:53.797	10		429.10
			10	429.10
			10	429.10
23/07/2025	17:59:25.606	6		429.15
			6	429.15
			6	429.15
23/07/2025	17:58:34.763	2		429.70
			2	429.70
			2	429.70
23/07/2025	17:57:39.496	11		430.10
			11	430.10
			11	430.10
23/07/2025	17:56:14.216	3		429.75
			3	429.75
			3	429.75
23/07/2025	17:55:39.166	1		429.95
			1	429.95
			1	429.95
23/07/2025	17:55:03.798	6		430.60
			6	430.60
			6	430.60
23/07/2025	17:54:19.537	3		430.20
			3	430.20
			3	430.20
23/07/2025	17:54:18.676	1		430.00
			1	430.00
			1	430.00
23/07/2025	17:52:47.031	10		429.80
			10	429.80
			10	429.80
23/07/2025	17:52:14.452	2		429.55
			2	429.55
			2	429.55
23/07/2025	17:49:27.968	20		429.15
			20	429.15
			20	429.15
23/07/2025	17:49:12.865	1		429.45
			1	429.45
			1	429.45
23/07/2025	17:48:47.413	28		429.45
			28	429.45
			28	429.45
23/07/2025	17:47:06.277	5		429.20
			5	429.20
			5	429.20
23/07/2025	17:45:48.047	140		429.25
			140	429.25
			140	429.25
23/07/2025	17:44:46.951	3		429.20
			3	429.20
			3	429.20
23/07/2025	17:44:14.642	94		429.25
			94	429.25
			94	429.25
23/07/2025	17:42:56.663	3		429.00
			3	429.00
			3	429.00
23/07/2025	17:41:13.691	3		428.75
			3	428.75
			3	428.75
23/07/2025	17:37:40.638	1		429.00
			1	429.00
			1	429.00
23/07/2025	17:37:24.981	7		428.75
			7	428.75
			7	428.75
23/07/2025	17:34:48.174	5		428.55
			5	428.55
			5	428.55
23/07/2025	17:34:25.672	36		428.40
			36	428.40
			36	428.40
23/07/2025	17:32:30.957	5		427.95
			5	427.95
			5	427.95
23/07/2025	17:32:21.094	2		428.20
			2	428.20
			2	428.20
23/07/2025	17:29:34.011	5		427.95
			5	427.95
			5	427.95
23/07/2025	17:28:05.065	1		428.10
			1	428.10
			1	428.10
23/07/2025	17:27:26.643	14		427.95
			14	427.95
			14	427.95
23/07/2025	17:27:13.228	1		428.05
			1	428.05
			1	428.05
23/07/2025	17:27:01.441	5		428.00
			5	428.00
			5	428.00
23/07/2025	17:26:55.210	8		427.95
			8	427.95
			8	427.95
23/07/2025	17:25:18.654	4		428.05
			4	428.05
			4	428.05
23/07/2025	17:24:41.156	30		428.20
			30	428.20
			30	428.20
23/07/2025	17:23:34.036	13		428.10
			13	428.10
			13	428.10
23/07/2025	17:20:57.645	15		427.80
			15	427.80
			15	427.80
23/07/2025	17:15:38.543	2		427.55
			2	427.55
			2	427.55
23/07/2025	17:15:33.464	5		427.75
			5	427.75
			5	427.75
23/07/2025	17:15:29.531	2		427.55
			2	427.55
			2	427.55
23/07/2025	17:15:02.225	1		427.65
			1	427.65
			1	427.65
23/07/2025	17:09:50.249	1		427.65
			1	427.65
			1	427.65
23/07/2025	17:08:26.858	35		427.55
			35	427.55
			35	427.55
23/07/2025	17:07:24.613	6		427.35
			6	427.35
			6	427.35
23/07/2025	17:06:44.841	25		427.40
			25	427.40
			25	427.40
23/07/2025	17:04:29.355	11		427.75
			11	427.75
			11	427.75
23/07/2025	17:02:04.450	4		428.15
			4	428.15
			4	428.15
23/07/2025	17:01:43.513	5		428.35
			5	428.35
			5	428.35
23/07/2025	17:01:30.574	10		428.45
			10	428.45
			10	428.45
23/07/2025	17:00:47.460	3		428.15
			3	428.15
			3	428.15
23/07/2025	17:00:26.574	7		428.20
			7	428.20
			7	428.20
23/07/2025	17:00:25.324	3		428.30
			3	428.30
			3	428.30
23/07/2025	17:00:00.768	1		428.25
			1	428.25
			1	428.25
23/07/2025	16:58:01.437	4		428.30
			4	428.30
			4	428.30
23/07/2025	16:55:42.710	20		428.10
			20	428.10
			20	428.10
23/07/2025	16:54:45.278	10		428.20
			10	428.20
			10	428.20
23/07/2025	16:53:59.165	2		428.15
			2	428.15
			2	428.15
23/07/2025	16:53:09.467	2		428.25
			2	428.25
			2	428.25
23/07/2025	16:52:17.068	1		428.30
			1	428.30
			1	428.30
23/07/2025	16:50:02.540	1		428.20
			1	428.20
			1	428.20
23/07/2025	16:49:33.975	2		428.20
			2	428.20
			2	428.20
23/07/2025	16:48:25.542	100		428.10
			100	428.10
			100	428.10
23/07/2025	16:47:39.008	20		428.10
			20	428.10
			20	428.10
23/07/2025	16:46:55.147	1		428.15
			1	428.15
			1	428.15
23/07/2025	16:46:38.971	8		428.15
			8	428.15
			8	428.15
23/07/2025	16:45:58.067	10		427.95
			10	427.95
			10	427.95
23/07/2025	16:45:36.957	89		428.05
			89	428.05
			89	428.05
23/07/2025	16:44:51.194	8		427.85
			8	427.85
			8	427.85
23/07/2025	16:42:08.295	2		427.70
			2	427.70
			2	427.70
23/07/2025	16:41:57.946	2		427.70
			2	427.70
			2	427.70
23/07/2025	16:40:11.937	3		427.95
			3	427.95
			3	427.95
23/07/2025	16:40:01.666	10		427.85
			10	427.85
			10	427.85
23/07/2025	16:39:48.844	3		428.00
			3	428.00
			3	428.00
23/07/2025	16:38:40.821	5		428.00
			5	428.00
			5	428.00
23/07/2025	16:37:51.248	15		428.30
			15	428.30
			15	428.30
23/07/2025	16:37:03.893	7		428.20
			7	428.20
			7	428.20
23/07/2025	16:35:46.231	12		428.15
			12	428.15
			12	428.15
23/07/2025	16:35:23.598	1		428.45
			1	428.45
			1	428.45
23/07/2025	16:34:17.991	1		428.40
			1	428.40
			1	428.40
23/07/2025	16:33:51.737	1		428.50
			1	428.50
			1	428.50
23/07/2025	16:33:47.713	4		428.35
			4	428.35
			4	428.35
23/07/2025	16:33:40.067	1		428.40
			1	428.40
			1	428.40
23/07/2025	16:33:18.837	1		428.50
			1	428.50
			1	428.50
23/07/2025	16:31:55.168	11		428.45
			11	428.45
			11	428.45
23/07/2025	16:31:48.274	5		428.45
			5	428.45
			5	428.45
23/07/2025	16:31:45.181	50		428.45
			50	428.45
			50	428.45
23/07/2025	16:27:25.641	35		428.70
			35	428.70
			35	428.70
23/07/2025	16:26:21.851	22		428.50
			22	428.50
			22	428.50
23/07/2025	16:24:50.010	200		428.70
			200	428.70
			200	428.70
23/07/2025	16:24:44.969	9		428.70
			9	428.70
			9	428.70
23/07/2025	16:23:50.387	4		428.75
			4	428.75
			4	428.75
23/07/2025	16:23:28.794	10		428.95
			10	428.95
			10	428.95
23/07/2025	16:23:10.309	5		428.75
			5	428.75
			5	428.75
23/07/2025	16:22:37.483	3		428.85
			3	428.85
			3	428.85
23/07/2025	16:19:53.312	1		428.15
			1	428.15
			1	428.15
23/07/2025	16:19:43.565	3		428.10
			3	428.10
			3	428.10
23/07/2025	16:18:13.090	1		428.20
			1	428.20
			1	428.20
23/07/2025	16:18:11.735	2		428.20
			2	428.20
			2	428.20
23/07/2025	16:17:40.947	6		427.95
			6	427.95
			6	427.95
23/07/2025	16:17:39.628	4		428.15
			4	428.15
			4	428.15
23/07/2025	16:17:28.081	25		427.90
			25	427.90
			25	427.90
23/07/2025	16:17:23.012	500		427.95
			10	427.95
			490	427.95
			500	427.95
23/07/2025	16:16:50.400	500		427.95
			500	427.95
			500	427.95
23/07/2025	16:15:14.718	1		427.50
			1	427.50
			1	427.50
23/07/2025	16:13:16.368	3		426.75
			3	426.75
			3	426.75
23/07/2025	16:13:15.290	49		426.70
			49	426.70
			49	426.70
23/07/2025	16:13:15.198	3		426.70
			3	426.70
			3	426.70
23/07/2025	16:13:14.950	10		426.80
			10	426.80
			10	426.80
23/07/2025	16:13:11.331	1		426.90
			1	426.90
			1	426.90
23/07/2025	16:13:07.149	40		426.85
			20	426.85
			12	426.85
			8	426.85
			40	426.85
23/07/2025	16:13:07.003	118		426.85
			10	426.85
			100	426.85
			5	426.85
			109	426.85
			3	426.85
			9	426.85
23/07/2025	16:13:06.905	19		427.00
			19	427.00
			7	427.00
			2	427.00
			10	427.00
23/07/2025	16:11:57.318	90		427.15
			90	427.15
			90	427.15
23/07/2025	16:11:56.536	45		427.30
			45	427.30
			45	427.30
23/07/2025	16:11:49.492	18		427.20
			10	427.20
			18	427.20
			8	427.20
23/07/2025	16:11:49.389	250		427.20
			250	427.20
			250	427.20
23/07/2025	16:11:34.092	2		427.40
			2	427.40
			2	427.40
23/07/2025	16:11:32.718	1		427.40
			1	427.40
			1	427.40
23/07/2025	16:10:08.920	10		427.40
			10	427.40
			10	427.40
23/07/2025	16:09:55.355	2		427.65
			2	427.65
			2	427.65
23/07/2025	16:08:58.817	175		427.40
			175	427.40
			175	427.40
23/07/2025	16:08:27.167	5		427.35
			5	427.35
			5	427.35
23/07/2025	16:08:19.523	1		427.30
			1	427.30
			1	427.30
23/07/2025	16:07:45.068	15		427.50
			15	427.50
			15	427.50
23/07/2025	16:07:38.624	60		427.70
			60	427.70
			60	427.70
23/07/2025	16:06:56.367	30		427.65
			30	427.65
			30	427.65
23/07/2025	16:06:44.444	39		427.40
			39	427.40
			39	427.40
23/07/2025	16:06:44.365	92		427.25
			92	427.25
			92	427.25
23/07/2025	16:06:34.448	5		427.30
			5	427.30
			5	427.30
23/07/2025	16:06:24.349	1		427.50
			1	427.50
			1	427.50
23/07/2025	16:06:16.942	3		427.35
			3	427.35
			3	427.35
23/07/2025	16:06:08.841	5		427.35
			5	427.35
			5	427.35
23/07/2025	16:05:41.219	25		427.35
			25	427.35
			7	427.35
			3	427.35
			3	427.35
			12	427.35
23/07/2025	16:05:41.115	53		427.35
			53	427.35
			15	427.35
			38	427.35
23/07/2025	16:05:40.993	29		427.50
			25	427.50
			29	427.50
			2	427.50
			2	427.50
23/07/2025	16:05:15.605	12		427.55
			12	427.55
			12	427.55
23/07/2025	16:05:11.282	80		427.55
			80	427.55
			80	427.55
23/07/2025	16:05:11.151	4		427.55
			4	427.55
			4	427.55
23/07/2025	16:04:42.108	20		427.65
			20	427.65
			20	427.65
23/07/2025	16:04:42.086	10		427.70
			10	427.70
			10	427.70
23/07/2025	16:03:42.855	8		428.00
			8	428.00
			8	428.00
23/07/2025	16:03:28.267	3		427.80
			3	427.80
			3	427.80
23/07/2025	16:03:06.096	2		428.00
			2	428.00
			2	428.00
23/07/2025	16:03:04.756	122		427.85
			1	427.85
			2	427.85
			3	427.85
			4	427.85
			12	427.85
			10	427.85
			5	427.85
			3	427.85
			15	427.85
			122	427.85
			12	427.85
			55	427.85
23/07/2025	16:03:04.620	125		427.85
			30	427.85
			15	427.85
			125	427.85
			20	427.85
			50	427.85
			10	427.85
23/07/2025	16:03:04.511	9		428.00
			9	428.00
			7	428.00
			2	428.00
23/07/2025	16:02:51.763	5		428.10
			5	428.10
			5	428.10
23/07/2025	16:02:51.718	15		428.10
			15	428.10
			15	428.10
23/07/2025	16:02:51.591	40		428.20
			40	428.20
			40	428.20
23/07/2025	16:01:00.398	221		428.50
			71	428.50
			150	428.50
			221	428.50
23/07/2025	16:00:05.236	1		429.10
			1	429.10
			1	429.10
23/07/2025	15:56:58.880	50		428.75
			50	428.75
			50	428.75
23/07/2025	15:56:32.108	1		428.70
			1	428.70
			1	428.70
23/07/2025	15:56:16.479	2		428.80
			2	428.80
			2	428.80
23/07/2025	15:55:47.993	30		428.90
			30	428.90
			30	428.90
23/07/2025	15:55:26.750	5		428.85
			5	428.85
			5	428.85
23/07/2025	15:55:12.936	10		428.90
			10	428.90
			10	428.90
23/07/2025	15:55:12.184	6		429.05
			6	429.05
			6	429.05
23/07/2025	15:54:52.050	1		429.15
			1	429.15
			1	429.15
23/07/2025	15:53:54.491	20		428.95
			20	428.95
			20	428.95
23/07/2025	15:52:50.912	12		428.80
			12	428.80
			12	428.80
23/07/2025	15:52:08.964	5		428.85
			5	428.85
			5	428.85
23/07/2025	15:51:40.443	5		428.80
			5	428.80
			5	428.80
23/07/2025	15:50:41.720	10		428.85
			10	428.85
			10	428.85
23/07/2025	15:50:21.427	5		428.95
			5	428.95
			5	428.95
23/07/2025	15:50:18.947	3		428.95
			3	428.95
			3	428.95
23/07/2025	15:50:10.915	1		428.95
			1	428.95
			1	428.95
23/07/2025	15:48:44.461	12		428.75
			12	428.75
			12	428.75
23/07/2025	15:48:32.314	25		428.70
			25	428.70
			25	428.70
23/07/2025	15:48:20.044	100		428.85
			100	428.85
			100	428.85
23/07/2025	15:48:15.725	26		428.75
			26	428.75
			26	428.75
23/07/2025	15:47:57.561	7		428.75
			7	428.75
			7	428.75
23/07/2025	15:47:32.686	20		428.75
			20	428.75
			20	428.75
23/07/2025	15:46:23.733	3		428.95
			3	428.95
			3	428.95
23/07/2025	15:45:23.224	25		429.05
			25	429.05
			25	429.05
23/07/2025	15:44:07.739	150		429.85
			150	429.85
			150	429.85
23/07/2025	15:43:50.587	2		429.90
			2	429.90
			2	429.90
23/07/2025	15:43:40.395	9		429.80
			9	429.80
			9	429.80
23/07/2025	15:43:11.578	1		430.05
			1	430.05
			1	430.05
23/07/2025	15:40:02.421	9		430.10
			9	430.10
			9	430.10
23/07/2025	15:39:40.296	9		430.05
			9	430.05
			9	430.05
23/07/2025	15:39:21.128	5		430.15
			5	430.15
			5	430.15
23/07/2025	15:39:03.843	2		430.20
			2	430.20
			2	430.20
23/07/2025	15:38:36.240	5		430.25
			5	430.25
			5	430.25
23/07/2025	15:38:33.512	30		430.25
			30	430.25
			30	430.25
23/07/2025	15:38:32.481	13		430.25
			13	430.25
			13	430.25
23/07/2025	15:38:31.936	2		430.25
			2	430.25
			2	430.25

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

SAP SE

Bid: 248.20 / Ask: 249.20
Volume: 266 741
-4.45%

Top 5 Turnover

Realtime Quotes
Last Update:
23/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice