Tradegate Exchange

Microsoft Corp.

835

758

448.30

Date	Time	Volume	Order Volume	Price
13/08/2025	19:21:16.818	1		448.30
			1	448.30
			1	448.30
13/08/2025	19:18:43.144	3		448.15
			3	448.15
			3	448.15
13/08/2025	19:17:03.784	5		448.15
			5	448.15
			5	448.15
13/08/2025	19:16:06.649	8		448.20
			8	448.20
			8	448.20
13/08/2025	19:15:22.629	5		448.25
			5	448.25
			5	448.25
13/08/2025	19:14:00.083	1		448.30
			1	448.30
			1	448.30
13/08/2025	19:12:49.625	3		448.35
			3	448.35
			3	448.35
13/08/2025	19:12:35.343	1		448.50
			1	448.50
			1	448.50
13/08/2025	19:12:01.388	5		448.20
			5	448.20
			5	448.20
13/08/2025	19:11:43.421	3		448.30
			3	448.30
			3	448.30
13/08/2025	19:11:38.877	12		448.30
			12	448.30
			12	448.30
13/08/2025	19:07:37.144	50		448.05
			50	448.05
			50	448.05
13/08/2025	19:03:15.593	100		448.55
			100	448.55
			100	448.55
13/08/2025	19:03:03.304	5		448.75
			5	448.75
			5	448.75
13/08/2025	19:02:56.636	1		448.70
			1	448.70
			1	448.70
13/08/2025	18:58:37.931	11		448.70
			11	448.70
			11	448.70
13/08/2025	18:58:27.811	10		448.70
			10	448.70
			10	448.70
13/08/2025	18:57:11.179	2		448.70
			2	448.70
			2	448.70
13/08/2025	18:56:01.594	5		448.55
			5	448.55
			5	448.55
13/08/2025	18:54:41.278	1		448.65
			1	448.65
			1	448.65
13/08/2025	18:54:38.961	20		448.45
			20	448.45
			20	448.45
13/08/2025	18:54:26.093	130		448.65
			130	448.65
			130	448.65
13/08/2025	18:54:09.176	1		448.55
			1	448.55
			1	448.55
13/08/2025	18:52:12.503	14		448.55
			14	448.55
			14	448.55
13/08/2025	18:51:15.646	7		448.40
			7	448.40
			7	448.40
13/08/2025	18:50:44.787	10		448.45
			10	448.45
			10	448.45
13/08/2025	18:50:10.850	8		448.70
			8	448.70
			8	448.70
13/08/2025	18:46:16.164	2		449.25
			2	449.25
			2	449.25
13/08/2025	18:46:13.288	5		449.25
			5	449.25
			5	449.25
13/08/2025	18:46:01.027	1		449.05
			1	449.05
			1	449.05
13/08/2025	18:45:03.314	3		449.40
			3	449.40
			3	449.40
13/08/2025	18:44:32.025	5		449.40
			5	449.40
			5	449.40
13/08/2025	18:42:43.486	6		449.25
			6	449.25
			6	449.25
13/08/2025	18:41:28.662	3		449.30
			3	449.30
			3	449.30
13/08/2025	18:40:01.019	1		449.10
			1	449.10
			1	449.10
13/08/2025	18:39:43.860	155		449.05
			155	449.05
			155	449.05
13/08/2025	18:36:56.039	36		449.05
			36	449.05
			36	449.05
13/08/2025	18:36:55.365	18		449.25
			18	449.25
			18	449.25
13/08/2025	18:33:06.592	2		449.20
			2	449.20
			2	449.20
13/08/2025	18:32:18.844	1		448.95
			1	448.95
			1	448.95
13/08/2025	18:30:46.275	8		449.00
			8	449.00
			8	449.00
13/08/2025	18:30:41.442	1		449.10
			1	449.10
			1	449.10
13/08/2025	18:29:07.529	10		449.50
			10	449.50
			10	449.50
13/08/2025	18:28:48.710	3		449.55
			3	449.55
			3	449.55
13/08/2025	18:28:38.043	1		449.80
			1	449.80
			1	449.80
13/08/2025	18:28:19.506	8		449.65
			8	449.65
			8	449.65
13/08/2025	18:28:18.013	16		449.65
			16	449.65
			16	449.65
13/08/2025	18:28:11.601	1		449.70
			1	449.70
			1	449.70
13/08/2025	18:26:51.940	3		449.55
			3	449.55
			3	449.55
13/08/2025	18:26:28.039	45		449.70
			45	449.70
			45	449.70
13/08/2025	18:25:11.191	5		449.85
			5	449.85
			5	449.85
13/08/2025	18:24:15.110	5		449.75
			5	449.75
			5	449.75
13/08/2025	18:22:45.017	8		450.00
			8	450.00
			3	450.00
			5	450.00
13/08/2025	18:21:41.825	4		450.40
			4	450.40
			4	450.40
13/08/2025	18:21:24.317	1		450.50
			1	450.50
			1	450.50
13/08/2025	18:20:52.393	15		450.30
			15	450.30
			15	450.30
13/08/2025	18:17:23.340	1		451.15
			1	451.15
			1	451.15
13/08/2025	18:16:13.903	29		451.05
			29	451.05
			29	451.05
13/08/2025	18:14:09.046	5		450.80
			5	450.80
			5	450.80
13/08/2025	18:13:19.049	3		451.10
			3	451.10
			3	451.10
13/08/2025	18:13:04.965	1		451.30
			1	451.30
			1	451.30
13/08/2025	18:11:38.864	5		451.25
			5	451.25
			5	451.25
13/08/2025	18:08:36.072	2		451.05
			2	451.05
			2	451.05
13/08/2025	18:07:35.307	20		451.10
			20	451.10
			20	451.10
13/08/2025	18:04:18.872	1		451.00
			1	451.00
			1	451.00
13/08/2025	18:02:05.459	1		450.95
			1	450.95
			1	450.95
13/08/2025	18:01:57.994	10		450.80
			10	450.80
			10	450.80
13/08/2025	17:59:46.119	4		450.50
			4	450.50
			4	450.50
13/08/2025	17:59:19.103	25		450.60
			25	450.60
			25	450.60
13/08/2025	17:59:15.409	12		450.40
			12	450.40
			12	450.40
13/08/2025	17:58:08.162	6		450.40
			6	450.40
			6	450.40
13/08/2025	17:56:49.634	70		450.45
			70	450.45
			70	450.45
13/08/2025	17:56:22.597	1		450.70
			1	450.70
			1	450.70
13/08/2025	17:55:43.238	2		450.60
			2	450.60
			2	450.60
13/08/2025	17:54:44.173	10		450.65
			10	450.65
			10	450.65
13/08/2025	17:54:11.468	15		450.55
			15	450.55
			15	450.55
13/08/2025	17:54:06.324	20		450.60
			20	450.60
			20	450.60
13/08/2025	17:48:05.610	6		450.55
			6	450.55
			6	450.55
13/08/2025	17:43:51.170	5		450.35
			5	450.35
			5	450.35
13/08/2025	17:41:27.117	16		450.25
			16	450.25
			16	450.25
13/08/2025	17:40:58.829	30		450.10
			30	450.10
			30	450.10
13/08/2025	17:40:55.547	5		450.05
			5	450.05
			5	450.05
13/08/2025	17:38:31.037	5		450.05
			5	450.05
			5	450.05
13/08/2025	17:38:05.588	44		450.15
			44	450.15
			44	450.15
13/08/2025	17:36:44.358	2		450.30
			2	450.30
			2	450.30
13/08/2025	17:36:12.225	25		450.60
			25	450.60
			25	450.60
13/08/2025	17:35:51.076	2		450.75
			2	450.75
			2	450.75
13/08/2025	17:34:21.251	1		450.75
			1	450.75
			1	450.75
13/08/2025	17:34:02.471	1		450.50
			1	450.50
			1	450.50
13/08/2025	17:31:26.394	1		450.20
			1	450.20
			1	450.20
13/08/2025	17:29:02.033	10		450.10
			10	450.10
			10	450.10
13/08/2025	17:28:36.000	5		449.85
			5	449.85
			5	449.85
13/08/2025	17:28:13.478	2		450.00
			2	450.00
			2	450.00
13/08/2025	17:27:01.876	1		450.30
			1	450.30
			1	450.30
13/08/2025	17:26:59.746	30		450.15
			30	450.15
			30	450.15
13/08/2025	17:25:27.949	5		450.00
			5	450.00
			5	450.00
13/08/2025	17:24:43.919	3		450.35
			3	450.35
			3	450.35
13/08/2025	17:24:37.178	1		450.20
			1	450.20
			1	450.20
13/08/2025	17:23:46.365	3		450.15
			3	450.15
			3	450.15
13/08/2025	17:21:31.807	1		449.85
			1	449.85
			1	449.85
13/08/2025	17:21:26.613	1		449.80
			1	449.80
			1	449.80
13/08/2025	17:18:24.265	23		450.05
			23	450.05
			23	450.05
13/08/2025	17:18:07.956	1		450.00
			1	450.00
			1	450.00
13/08/2025	17:16:42.459	200		450.20
			200	450.20
			200	450.20
13/08/2025	17:16:36.704	500		450.20
			500	450.20
			500	450.20
13/08/2025	17:15:40.336	3		450.05
			3	450.05
			3	450.05
13/08/2025	17:15:15.215	3		450.40
			3	450.40
			3	450.40
13/08/2025	17:15:10.425	5		450.35
			5	450.35
			5	450.35
13/08/2025	17:12:47.029	44		450.25
			44	450.25
			44	450.25
13/08/2025	17:11:21.600	35		449.85
			25	449.85
			10	449.85
			35	449.85
13/08/2025	17:11:21.417	163		450.00
			15	450.00
			10	450.00
			2	450.00
			2	450.00
			2	450.00
			22	450.00
			20	450.00
			5	450.00
			26	450.00
			8	450.00
			163	450.00
			2	450.00
			20	450.00
			4	450.00
			25	450.00
13/08/2025	17:10:58.934	2		450.40
			2	450.40
			2	450.40
13/08/2025	17:09:27.396	10		450.60
			10	450.60
			10	450.60
13/08/2025	17:08:05.076	1		450.60
			1	450.60
			1	450.60
13/08/2025	17:07:08.541	1		450.75
			1	450.75
			1	450.75
13/08/2025	17:06:48.242	20		450.95
			20	450.95
			20	450.95
13/08/2025	17:06:47.509	17		451.00
			17	451.00
			7	451.00
			10	451.00
13/08/2025	17:06:42.174	42		451.15
			40	451.15
			42	451.15
			2	451.15
13/08/2025	17:06:41.128	1		451.35
			1	451.35
			1	451.35
13/08/2025	17:03:36.103	2		452.15
			2	452.15
			2	452.15
13/08/2025	17:02:50.125	1		452.25
			1	452.25
			1	452.25
13/08/2025	17:01:47.177	2		452.45
			2	452.45
			2	452.45
13/08/2025	17:00:48.251	2		452.45
			2	452.45
			2	452.45
13/08/2025	17:00:01.765	1		452.50
			1	452.50
			1	452.50
13/08/2025	17:00:00.916	1		452.50
			1	452.50
			1	452.50
13/08/2025	16:59:18.121	10		452.65
			10	452.65
			10	452.65
13/08/2025	16:59:11.841	4		452.80
			4	452.80
			4	452.80
13/08/2025	16:58:49.744	32		452.80
			32	452.80
			32	452.80
13/08/2025	16:56:45.552	5		452.60
			5	452.60
			5	452.60
13/08/2025	16:56:25.679	44		452.65
			44	452.65
			44	452.65
13/08/2025	16:56:04.757	43		452.75
			43	452.75
			43	452.75
13/08/2025	16:55:30.996	80		452.55
			80	452.55
			80	452.55
13/08/2025	16:54:45.925	90		452.60
			90	452.60
			90	452.60
13/08/2025	16:54:45.598	6		452.50
			6	452.50
			6	452.50
13/08/2025	16:54:28.565	140		452.40
			140	452.40
			140	452.40
13/08/2025	16:54:16.829	262		452.20
			262	452.20
			262	452.20
13/08/2025	16:52:56.104	1		452.35
			1	452.35
			1	452.35
13/08/2025	16:52:41.317	11		452.30
			11	452.30
			11	452.30
13/08/2025	16:51:52.035	22		452.65
			22	452.65
			22	452.65
13/08/2025	16:49:10.051	9		452.65
			9	452.65
			9	452.65
13/08/2025	16:49:03.081	12		452.70
			12	452.70
			12	452.70
13/08/2025	16:48:13.074	8		452.55
			8	452.55
			8	452.55
13/08/2025	16:45:54.148	6		452.80
			6	452.80
			6	452.80
13/08/2025	16:45:01.967	16		452.75
			16	452.75
			16	452.75
13/08/2025	16:44:50.720	1		452.65
			1	452.65
			1	452.65
13/08/2025	16:44:26.174	5		452.65
			5	452.65
			5	452.65
13/08/2025	16:43:55.413	60		452.40
			60	452.40
			60	452.40
13/08/2025	16:43:18.729	3		452.30
			3	452.30
			3	452.30
13/08/2025	16:43:01.927	1		452.30
			1	452.30
			1	452.30
13/08/2025	16:42:06.461	5		452.00
			5	452.00
			5	452.00
13/08/2025	16:39:30.372	6		452.10
			6	452.10
			6	452.10
13/08/2025	16:39:17.008	1		452.25
			1	452.25
			1	452.25
13/08/2025	16:39:11.188	1		452.25
			1	452.25
			1	452.25
13/08/2025	16:38:56.500	3		452.35
			3	452.35
			3	452.35
13/08/2025	16:38:21.018	5		452.25
			5	452.25
			5	452.25
13/08/2025	16:36:44.111	20		452.35
			20	452.35
			20	452.35
13/08/2025	16:36:15.960	1		452.35
			1	452.35
			1	452.35
13/08/2025	16:36:11.497	6		452.35
			6	452.35
			6	452.35
13/08/2025	16:35:22.913	25		452.35
			25	452.35
			25	452.35
13/08/2025	16:35:21.200	10		452.35
			10	452.35
			10	452.35
13/08/2025	16:34:33.530	1		452.10
			1	452.10
			1	452.10
13/08/2025	16:34:29.029	25		452.15
			25	452.15
			25	452.15
13/08/2025	16:34:12.565	11		452.05
			11	452.05
			11	452.05
13/08/2025	16:33:49.699	5		452.20
			5	452.20
			5	452.20
13/08/2025	16:33:00.536	2		452.25
			2	452.25
			2	452.25
13/08/2025	16:33:00.204	10		452.25
			10	452.25
			10	452.25
13/08/2025	16:32:49.012	3		452.20
			3	452.20
			3	452.20
13/08/2025	16:32:25.556	1		452.25
			1	452.25
			1	452.25
13/08/2025	16:32:08.142	2		451.90
			2	451.90
			2	451.90
13/08/2025	16:31:34.249	2		452.00
			2	452.00
			2	452.00
13/08/2025	16:30:36.035	22		451.70
			22	451.70
			22	451.70
13/08/2025	16:30:34.498	1		451.85
			1	451.85
			1	451.85
13/08/2025	16:30:24.831	155		451.75
			155	451.75
			155	451.75
13/08/2025	16:30:19.297	3		451.70
			3	451.70
			3	451.70
13/08/2025	16:30:11.125	15		451.85
			15	451.85
			15	451.85
13/08/2025	16:30:02.688	7		452.00
			7	452.00
			7	452.00
13/08/2025	16:29:41.773	1		452.00
			1	452.00
			1	452.00
13/08/2025	16:29:29.283	10		452.00
			10	452.00
			10	452.00
13/08/2025	16:29:12.844	3		452.10
			3	452.10
			3	452.10
13/08/2025	16:28:26.866	2		452.15
			2	452.15
			2	452.15
13/08/2025	16:27:58.144	11		452.40
			11	452.40
			11	452.40
13/08/2025	16:27:28.557	2		452.40
			2	452.40
			2	452.40
13/08/2025	16:26:52.426	10		452.60
			10	452.60
			10	452.60
13/08/2025	16:26:40.148	2		452.90
			2	452.90
			2	452.90
13/08/2025	16:25:58.886	1		453.05
			1	453.05
			1	453.05
13/08/2025	16:25:25.127	3		453.20
			3	453.20
			3	453.20
13/08/2025	16:23:30.456	3		453.35
			3	453.35
			3	453.35
13/08/2025	16:22:18.822	3		453.35
			3	453.35
			3	453.35
13/08/2025	16:21:48.144	1		453.35
			1	453.35
			1	453.35
13/08/2025	16:21:45.217	25		453.25
			25	453.25
			25	453.25
13/08/2025	16:20:50.948	10		453.40
			10	453.40
			10	453.40
13/08/2025	16:20:06.919	250		453.40
			250	453.40
			250	453.40
13/08/2025	16:17:41.803	1		453.65
			1	453.65
			1	453.65
13/08/2025	16:16:50.715	12		453.55
			12	453.55
			12	453.55
13/08/2025	16:15:44.984	15		453.50
			15	453.50
			15	453.50
13/08/2025	16:14:33.256	5		453.55
			5	453.55
			5	453.55
13/08/2025	16:14:22.279	10		453.65
			10	453.65
			10	453.65
13/08/2025	16:14:08.215	40		453.55
			40	453.55
			40	453.55
13/08/2025	16:13:33.424	5		453.40
			5	453.40
			5	453.40
13/08/2025	16:13:18.012	15		453.55
			15	453.55
			15	453.55
13/08/2025	16:12:56.974	2		453.40
			2	453.40
			2	453.40
13/08/2025	16:12:44.060	5		453.45
			5	453.45
			5	453.45
13/08/2025	16:12:35.194	11		453.25
			11	453.25
			11	453.25
13/08/2025	16:11:57.621	12		453.50
			12	453.50
			12	453.50
13/08/2025	16:09:41.419	40		454.00
			40	454.00
			40	454.00
13/08/2025	16:09:36.515	3		454.05
			3	454.05
			3	454.05
13/08/2025	16:09:27.154	8		454.05
			8	454.05
			8	454.05
13/08/2025	16:08:27.545	100		454.30
			100	454.30
			100	454.30
13/08/2025	16:06:52.116	207		453.90
			207	453.90
			207	453.90
13/08/2025	16:06:47.838	2		454.10
			2	454.10
			2	454.10
13/08/2025	16:06:35.645	3		453.75
			3	453.75
			3	453.75
13/08/2025	16:06:29.349	3		453.95
			3	453.95
			3	453.95
13/08/2025	16:06:27.427	10		453.90
			10	453.90
			10	453.90
13/08/2025	16:05:29.879	3		453.20
			3	453.20
			3	453.20
13/08/2025	16:03:43.173	25		452.70
			25	452.70
			25	452.70
13/08/2025	16:03:42.558	5		452.80
			5	452.80
			5	452.80
13/08/2025	16:02:38.214	2		453.15
			2	453.15
			2	453.15
13/08/2025	16:02:31.649	4		453.00
			4	453.00
			4	453.00
13/08/2025	16:02:14.837	25		452.75
			25	452.75
			25	452.75
13/08/2025	16:01:50.387	50		452.95
			50	452.95
			50	452.95
13/08/2025	16:01:18.126	44		452.95
			44	452.95
			44	452.95
13/08/2025	16:00:06.565	44		453.05
			44	453.05
			44	453.05
13/08/2025	16:00:03.617	1		453.00
			1	453.00
			1	453.00
13/08/2025	15:59:40.862	14		453.00
			14	453.00
			14	453.00
13/08/2025	15:59:32.021	8		452.95
			8	452.95
			8	452.95
13/08/2025	15:59:28.851	6		453.20
			6	453.20
			6	453.20
13/08/2025	15:59:09.811	2		453.25
			2	453.25
			2	453.25
13/08/2025	15:58:04.388	8		453.55
			8	453.55
			8	453.55
13/08/2025	15:56:31.715	34		452.90
			34	452.90
			34	452.90
13/08/2025	15:54:30.134	25		453.20
			25	453.20
			25	453.20
13/08/2025	15:53:58.200	100		453.15
			100	453.15
			100	453.15
13/08/2025	15:51:07.299	1		452.90
			1	452.90
			1	452.90
13/08/2025	15:50:08.659	1		452.10
			1	452.10
			1	452.10
13/08/2025	15:49:42.786	8		452.15
			8	452.15
			8	452.15
13/08/2025	15:49:37.917	22		452.20
			22	452.20
			22	452.20
13/08/2025	15:49:24.120	5		452.10
			5	452.10
			5	452.10
13/08/2025	15:49:09.716	330		452.10
			330	452.10
			330	452.10
13/08/2025	15:48:21.148	50		452.35
			50	452.35
			50	452.35
13/08/2025	15:47:43.741	20		452.45
			20	452.45
			20	452.45
13/08/2025	15:47:29.737	1		452.40
			1	452.40
			1	452.40
13/08/2025	15:44:49.426	7		453.25
			7	453.25
			7	453.25
13/08/2025	15:43:48.751	4		452.95
			4	452.95
			4	452.95
13/08/2025	15:43:31.744	1		452.90
			1	452.90
			1	452.90
13/08/2025	15:43:23.105	1		453.00
			1	453.00
			1	453.00
13/08/2025	15:42:15.867	20		453.45
			20	453.45
			20	453.45
13/08/2025	15:42:13.695	56		453.45
			56	453.45
			56	453.45
13/08/2025	15:41:32.169	5		453.30
			5	453.30
			5	453.30
13/08/2025	15:41:26.005	6		453.50
			6	453.50
			6	453.50
13/08/2025	15:41:13.426	4		453.65
			4	453.65
			4	453.65
13/08/2025	15:41:02.039	1		453.85
			1	453.85
			1	453.85
13/08/2025	15:40:07.045	80		454.30
			80	454.30
			80	454.30
13/08/2025	15:39:46.460	50		454.00
			50	454.00
			50	454.00
13/08/2025	15:38:34.430	1		454.00
			1	454.00
			1	454.00
13/08/2025	15:37:47.232	10		453.25
			10	453.25
			10	453.25
13/08/2025	15:37:28.503	1		453.10
			1	453.10
			1	453.10
13/08/2025	15:37:07.119	50		453.00
			50	453.00
			50	453.00
13/08/2025	15:37:01.216	4		453.00
			4	453.00
			4	453.00
13/08/2025	15:36:46.340	5		452.60
			5	452.60
			5	452.60
13/08/2025	15:36:40.792	50		452.80
			50	452.80
			50	452.80
13/08/2025	15:36:30.108	4		452.50
			4	452.50
			4	452.50
13/08/2025	15:36:03.994	365		453.00
			365	453.00
			250	453.00
			115	453.00
13/08/2025	15:35:52.994	26		453.25
			26	453.25
			26	453.25
13/08/2025	15:34:34.500	25		454.70
			25	454.70
			25	454.70
13/08/2025	15:31:02.893	12		453.40
			12	453.40
			12	453.40
13/08/2025	15:30:27.296	74		453.75
			2	453.75
			74	453.75
			50	453.75
			1	453.75
			1	453.75
			20	453.75
13/08/2025	15:28:18.515	100		455.15
			100	455.15
			100	455.15
13/08/2025	15:28:00.829	50		455.25
			50	455.25
			50	455.25
13/08/2025	15:28:00.543	114		455.00
			22	455.00
			25	455.00
			10	455.00
			114	455.00
			50	455.00
			5	455.00
			2	455.00
13/08/2025	15:28:00.198	50		454.95
			50	454.95
			50	454.95
13/08/2025	15:27:17.615	3		454.10
			3	454.10
			3	454.10
13/08/2025	15:25:11.262	5		454.20
			5	454.20
			5	454.20
13/08/2025	15:23:35.492	1		454.50
			1	454.50
			1	454.50
13/08/2025	15:21:57.411	11		454.35
			11	454.35
			11	454.35
13/08/2025	15:21:41.598	1		454.35
			1	454.35
			1	454.35
13/08/2025	15:20:04.290	9		454.55
			9	454.55
			9	454.55
13/08/2025	15:19:00.854	6		454.30
			6	454.30
			6	454.30
13/08/2025	15:18:34.595	7		454.25
			7	454.25
			7	454.25
13/08/2025	15:18:09.325	20		454.05
			20	454.05
			20	454.05
13/08/2025	15:16:12.522	2		454.20
			2	454.20
			2	454.20
13/08/2025	15:15:53.952	5		454.20
			5	454.20
			5	454.20
13/08/2025	15:13:47.432	8		454.25
			8	454.25
			8	454.25
13/08/2025	15:13:40.639	12		454.25
			12	454.25
			12	454.25
13/08/2025	15:12:38.665	262		454.10
			262	454.10
			262	454.10
13/08/2025	15:11:59.904	15		453.90
			15	453.90
			15	453.90
13/08/2025	15:11:39.472	1		453.90
			1	453.90
			1	453.90
13/08/2025	15:11:13.772	139		454.00
			139	454.00
			139	454.00
13/08/2025	15:10:24.499	145		454.00
			145	454.00
			145	454.00
13/08/2025	15:09:23.702	3		453.95
			3	453.95
			3	453.95
13/08/2025	15:09:01.958	15		453.95
			15	453.95
			15	453.95
13/08/2025	15:08:48.815	12		453.95
			12	453.95
			12	453.95
13/08/2025	15:08:07.579	100		453.85
			100	453.85
			100	453.85
13/08/2025	15:06:58.759	4		453.80
			4	453.80
			4	453.80
13/08/2025	15:05:50.213	3		453.65
			3	453.65
			3	453.65
13/08/2025	15:05:39.348	21		453.85
			21	453.85
			21	453.85
13/08/2025	15:01:26.265	15		453.50
			15	453.50
			15	453.50
13/08/2025	15:01:10.479	10		453.85
			10	453.85
			10	453.85
13/08/2025	14:59:34.852	1		453.85
			1	453.85
			1	453.85
13/08/2025	14:59:26.150	9		453.85
			9	453.85
			9	453.85
13/08/2025	14:58:55.101	1		453.85
			1	453.85
			1	453.85
13/08/2025	14:57:55.965	5		453.85
			5	453.85
			5	453.85
13/08/2025	14:57:53.982	40		453.85
			40	453.85
			40	453.85
13/08/2025	14:57:37.301	2		453.70
			2	453.70
			2	453.70
13/08/2025	14:57:34.831	3		453.80
			3	453.80
			3	453.80
13/08/2025	14:57:05.787	1		453.70
			1	453.70
			1	453.70
13/08/2025	14:56:39.168	18		453.65
			18	453.65
			18	453.65
13/08/2025	14:55:08.171	4		453.95
			4	453.95
			4	453.95
13/08/2025	14:54:47.803	29		453.95
			29	453.95
			29	453.95
13/08/2025	14:54:18.770	3		453.75
			3	453.75
			3	453.75
13/08/2025	14:53:46.274	1		453.80
			1	453.80
			1	453.80
13/08/2025	14:53:28.964	3		453.75
			3	453.75
			3	453.75
13/08/2025	14:51:44.111	7		453.70
			7	453.70
			7	453.70
13/08/2025	14:51:01.451	3		453.75
			3	453.75
			3	453.75
13/08/2025	14:50:53.431	15		453.75
			15	453.75
			15	453.75
13/08/2025	14:49:58.189	100		453.60
			100	453.60
			100	453.60
13/08/2025	14:49:39.886	23		453.55
			23	453.55
			23	453.55
13/08/2025	14:49:12.401	5		453.50
			5	453.50
			5	453.50
13/08/2025	14:48:48.024	250		453.40
			250	453.40
			250	453.40
13/08/2025	14:48:40.677	250		453.45
			250	453.45
			250	453.45
13/08/2025	14:48:15.531	5		453.25
			5	453.25
			5	453.25
13/08/2025	14:48:09.989	22		453.45
			22	453.45
			22	453.45
13/08/2025	14:44:29.725	51		453.40
			51	453.40
			51	453.40
13/08/2025	14:43:20.608	13		452.95
			13	452.95
			13	452.95
13/08/2025	14:41:22.863	6		453.00
			6	453.00
			3	453.00
			3	453.00
13/08/2025	14:38:10.971	2		452.80
			2	452.80
			2	452.80

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

Rheinmetall AG

Bid: 1 595.50
Ask: 1 598.00
Volume: 51 284
+1.82%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 19:21:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice