Microsoft Corp.

193

167

446.90

Date Time Volume Order Volume Price
14/08/2025 09:37:45.290 2   446.90
      2 446.90
      2 446.90
14/08/2025 09:36:13.978 30   446.90
      30 446.90
      30 446.90
14/08/2025 09:34:49.200 3   446.75
      3 446.75
      3 446.75
14/08/2025 09:34:29.548 9   446.95
      9 446.95
      9 446.95
14/08/2025 09:34:23.953 1   446.95
      1 446.95
      1 446.95
14/08/2025 09:34:14.969 300   446.80
      5 446.80
      295 446.80
      300 446.80
14/08/2025 09:34:11.058 3   447.00
      3 447.00
      3 447.00
14/08/2025 09:34:06.086 200   446.90
      200 446.90
      60 446.90
      140 446.90
14/08/2025 09:33:52.106 260   446.85
      230 446.85
      260 446.85
      30 446.85
14/08/2025 09:33:07.145 300   446.80
      300 446.80
      300 446.80
14/08/2025 09:32:48.742 10   446.85
      10 446.85
      10 446.85
14/08/2025 09:31:48.660 27   446.85
      27 446.85
      27 446.85
14/08/2025 09:31:11.083 4   446.50
      4 446.50
      4 446.50
14/08/2025 09:31:07.391 1   446.85
      1 446.85
      1 446.85
14/08/2025 09:30:44.613 300   446.50
      300 446.50
      300 446.50
14/08/2025 09:30:08.285 30   446.50
      30 446.50
      30 446.50
14/08/2025 09:30:00.700 1   446.85
      1 446.85
      1 446.85
14/08/2025 09:29:52.124 6   446.45
      6 446.45
      6 446.45
14/08/2025 09:29:12.753 2   446.45
      2 446.45
      2 446.45
14/08/2025 09:29:10.424 9   446.85
      9 446.85
      9 446.85
14/08/2025 09:28:36.845 2   446.35
      2 446.35
      2 446.35
14/08/2025 09:28:21.037 112   446.80
      112 446.80
      112 446.80
14/08/2025 09:27:13.637 10   446.70
      10 446.70
      10 446.70
14/08/2025 09:27:11.602 25   446.30
      25 446.30
      25 446.30
14/08/2025 09:26:48.697 3   446.30
      3 446.30
      3 446.30
14/08/2025 09:26:31.900 1   446.75
      1 446.75
      1 446.75
14/08/2025 09:26:28.339 223   446.75
      223 446.75
      223 446.75
14/08/2025 09:25:03.656 300   446.60
      300 446.60
      300 446.60
14/08/2025 09:24:37.536 1   446.70
      1 446.70
      1 446.70
14/08/2025 09:24:36.933 15   446.70
      15 446.70
      15 446.70
14/08/2025 09:24:01.189 87   446.85
      87 446.85
      87 446.85
14/08/2025 09:23:39.065 8   446.85
      8 446.85
      8 446.85
14/08/2025 09:21:44.670 30   446.85
      30 446.85
      30 446.85
14/08/2025 09:20:41.626 25   446.40
      25 446.40
      25 446.40
14/08/2025 09:20:24.320 1   446.40
      1 446.40
      1 446.40
14/08/2025 09:20:04.016 50   446.85
      50 446.85
      50 446.85
14/08/2025 09:19:28.619 3   446.85
      3 446.85
      3 446.85
14/08/2025 09:18:18.902 3   446.30
      3 446.30
      3 446.30
14/08/2025 09:18:10.310 1   446.80
      1 446.80
      1 446.80
14/08/2025 09:17:42.095 300   446.50
      300 446.50
      300 446.50
14/08/2025 09:17:20.178 150   446.50
      150 446.50
      150 446.50
14/08/2025 09:17:16.830 1   446.90
      1 446.90
      1 446.90
14/08/2025 09:15:51.339 90   447.05
      90 447.05
      90 447.05
14/08/2025 09:15:50.639 1   447.05
      1 447.05
      1 447.05
14/08/2025 09:15:28.410 300   446.90
      300 446.90
      300 446.90
14/08/2025 09:15:15.406 1   446.90
      1 446.90
      1 446.90
14/08/2025 09:15:11.849 22   446.90
      22 446.90
      22 446.90
14/08/2025 09:14:56.285 15   446.90
      15 446.90
      15 446.90
14/08/2025 09:14:41.424 1   447.10
      1 447.10
      1 447.10
14/08/2025 09:14:36.278 20   447.00
      20 447.00
      20 447.00
14/08/2025 09:14:21.213 245   446.70
      245 446.70
      245 446.70
14/08/2025 09:14:18.295 5   447.00
      5 447.00
      5 447.00
14/08/2025 09:14:08.883 11   447.00
      11 447.00
      11 447.00
14/08/2025 09:13:53.188 10   446.55
      10 446.55
      10 446.55
14/08/2025 09:12:41.017 15   447.00
      15 447.00
      15 447.00
14/08/2025 09:12:23.920 4   447.00
      4 447.00
      4 447.00
14/08/2025 09:12:11.505 40   447.00
      40 447.00
      40 447.00
14/08/2025 09:11:54.679 5   446.50
      5 446.50
      5 446.50
14/08/2025 09:11:29.631 150   446.85
      150 446.85
      150 446.85
14/08/2025 09:10:49.159 15   447.05
      15 447.05
      15 447.05
14/08/2025 09:10:46.486 104   446.80
      104 446.80
      104 446.80
14/08/2025 09:09:47.371 23   447.30
      20 447.30
      3 447.30
      23 447.30
14/08/2025 09:09:36.523 300   446.95
      300 446.95
      300 446.95
14/08/2025 09:09:31.728 201   446.95
      201 446.95
      201 446.95
14/08/2025 09:08:54.473 16   446.60
      16 446.60
      16 446.60
14/08/2025 09:08:11.844 50   446.95
      50 446.95
      50 446.95
14/08/2025 09:08:11.770 100   446.25
      100 446.25
      100 446.25
14/08/2025 09:07:20.854 200   446.00
      200 446.00
      200 446.00
14/08/2025 09:06:51.637 63   445.95
      63 445.95
      63 445.95
14/08/2025 09:06:31.757 10   445.95
      10 445.95
      10 445.95
14/08/2025 09:05:10.215 30   445.95
      30 445.95
      30 445.95
14/08/2025 09:04:52.083 3   445.60
      3 445.60
      3 445.60
14/08/2025 09:04:47.467 10   445.95
      10 445.95
      10 445.95
14/08/2025 09:04:31.699 21   445.95
      1 445.95
      20 445.95
      21 445.95
14/08/2025 09:01:41.344 7   445.95
      7 445.95
      7 445.95
14/08/2025 09:00:08.409 1   445.00
      1 445.00
      1 445.00
14/08/2025 08:59:20.518 1   445.75
      1 445.75
      1 445.75
14/08/2025 08:57:26.777 3   445.75
      3 445.75
      3 445.75
14/08/2025 08:57:00.361 20   445.75
      20 445.75
      20 445.75
14/08/2025 08:56:14.817 20   445.75
      20 445.75
      20 445.75
14/08/2025 08:56:12.694 3   445.00
      3 445.00
      3 445.00
14/08/2025 08:54:42.273 100   445.00
      35 445.00
      65 445.00
      100 445.00
14/08/2025 08:54:41.514 45   445.20
      45 445.20
      17 445.20
      28 445.20
14/08/2025 08:52:10.556 3   445.00
      3 445.00
      3 445.00
14/08/2025 08:50:37.763 25   445.75
      25 445.75
      25 445.75
14/08/2025 08:47:31.888 1   445.75
      1 445.75
      1 445.75
14/08/2025 08:47:11.369 4   445.75
      4 445.75
      4 445.75
14/08/2025 08:47:09.249 2   445.75
      2 445.75
      2 445.75
14/08/2025 08:47:04.352 2   445.75
      2 445.75
      2 445.75
14/08/2025 08:46:19.173 12   445.75
      12 445.75
      12 445.75
14/08/2025 08:45:57.725 1   445.00
      1 445.00
      1 445.00
14/08/2025 08:45:43.202 6   445.75
      6 445.75
      6 445.75
14/08/2025 08:45:37.400 276   445.20
      276 445.20
      276 445.20
14/08/2025 08:44:52.854 33   445.15
      33 445.15
      33 445.15
14/08/2025 08:44:47.431 7   445.15
      7 445.15
      7 445.15
14/08/2025 08:43:56.586 22   445.15
      22 445.15
      22 445.15
14/08/2025 08:43:51.468 3   444.50
      3 444.50
      3 444.50
14/08/2025 08:43:35.548 1   445.15
      1 445.15
      1 445.15
14/08/2025 08:43:32.092 5   445.15
      5 445.15
      5 445.15
14/08/2025 08:42:22.101 10   444.50
      10 444.50
      10 444.50
14/08/2025 08:41:11.764 1   444.50
      1 444.50
      1 444.50
14/08/2025 08:40:11.907 90   445.15
      90 445.15
      90 445.15
14/08/2025 08:39:43.275 3   444.50
      3 444.50
      3 444.50
14/08/2025 08:38:58.630 1   445.15
      1 445.15
      1 445.15
14/08/2025 08:34:58.823 9   444.50
      9 444.50
      9 444.50
14/08/2025 08:34:46.021 1   444.50
      1 444.50
      1 444.50
14/08/2025 08:32:10.532 16   444.50
      5 444.50
      5 444.50
      16 444.50
      6 444.50
14/08/2025 08:31:43.676 25   445.00
      25 445.00
      25 445.00
14/08/2025 08:31:41.545 276   444.95
      276 444.95
      276 444.95
14/08/2025 08:31:27.234 140   444.90
      140 444.90
      140 444.90
14/08/2025 08:30:30.250 20   444.90
      20 444.90
      20 444.90
14/08/2025 08:27:54.156 2   444.90
      2 444.90
      2 444.90
14/08/2025 08:27:36.867 5   444.90
      5 444.90
      5 444.90
14/08/2025 08:25:58.711 10   444.90
      10 444.90
      10 444.90
14/08/2025 08:23:23.232 1   444.50
      1 444.50
      1 444.50
14/08/2025 08:22:00.613 68   444.90
      68 444.90
      68 444.90
14/08/2025 08:21:34.219 79   444.90
      79 444.90
      79 444.90
14/08/2025 08:21:24.685 32   444.90
      32 444.90
      32 444.90
14/08/2025 08:21:00.094 32   444.90
      32 444.90
      32 444.90
14/08/2025 08:20:52.567 32   444.90
      32 444.90
      32 444.90
14/08/2025 08:20:32.999 68   444.90
      68 444.90
      68 444.90
14/08/2025 08:18:51.856 20   444.90
      20 444.90
      20 444.90
14/08/2025 08:17:07.883 1   444.90
      1 444.90
      1 444.90
14/08/2025 08:16:48.141 64   444.90
      64 444.90
      64 444.90
14/08/2025 08:16:24.744 2   444.90
      2 444.90
      2 444.90
14/08/2025 08:16:04.270 5   444.50
      5 444.50
      5 444.50
14/08/2025 08:15:29.152 1   444.50
      1 444.50
      1 444.50
14/08/2025 08:14:25.446 5   444.50
      5 444.50
      5 444.50
14/08/2025 08:13:09.858 66   444.90
      66 444.90
      66 444.90
14/08/2025 08:13:07.222 4   444.90
      4 444.90
      4 444.90
14/08/2025 08:12:10.870 6   444.50
      6 444.50
      6 444.50
14/08/2025 08:12:09.931 15   444.80
      15 444.80
      15 444.80
14/08/2025 08:11:28.966 66   444.90
      66 444.90
      66 444.90
14/08/2025 08:10:08.014 23   444.90
      15 444.90
      8 444.90
      23 444.90
14/08/2025 08:10:07.911 100   445.05
      100 445.05
      100 445.05
14/08/2025 08:09:59.719 23   445.15
      23 445.15
      23 445.15
14/08/2025 08:09:33.606 4   445.00
      4 445.00
      4 445.00
14/08/2025 08:08:58.504 2   445.00
      2 445.00
      2 445.00
14/08/2025 08:06:19.350 4   445.00
      4 445.00
      4 445.00
14/08/2025 08:05:51.084 1   445.30
      1 445.30
      1 445.30
14/08/2025 08:05:47.662 1   445.30
      1 445.30
      1 445.30
14/08/2025 08:05:15.630 25   445.30
      25 445.30
      25 445.30
14/08/2025 08:05:09.787 15   445.25
      15 445.25
      15 445.25
14/08/2025 08:05:03.964 276   445.30
      276 445.30
      276 445.30
14/08/2025 08:04:40.213 276   445.40
      276 445.40
      276 445.40
14/08/2025 08:03:51.039 14   445.95
      14 445.95
      14 445.95
14/08/2025 08:02:06.996 5   445.95
      5 445.95
      5 445.95
14/08/2025 08:01:31.693 10   445.95
      10 445.95
      10 445.95
14/08/2025 08:00:31.835 150   445.50
      150 445.50
      150 445.50
14/08/2025 08:00:20.584 7   445.95
      7 445.95
      7 445.95
14/08/2025 08:00:19.179 33   445.95
      18 445.95
      15 445.95
      23 445.95
      10 445.95
14/08/2025 07:59:48.446 150   445.55
      150 445.55
      150 445.55
14/08/2025 07:59:46.470 150   445.55
      150 445.55
      150 445.55
14/08/2025 07:59:46.050 50   445.55
      50 445.55
      50 445.55
14/08/2025 07:58:18.213 6   445.55
      6 445.55
      6 445.55
14/08/2025 07:57:52.248 21   445.55
      21 445.55
      21 445.55
14/08/2025 07:53:59.959 1   445.95
      1 445.95
      1 445.95
14/08/2025 07:50:35.537 3   446.30
      3 446.30
      3 446.30
14/08/2025 07:48:21.420 50   445.55
      35 445.55
      50 445.55
      15 445.55
14/08/2025 07:45:09.796 1   446.30
      1 446.30
      1 446.30
14/08/2025 07:43:08.163 9   446.30
      9 446.30
      9 446.30
14/08/2025 07:41:34.452 2   445.55
      2 445.55
      2 445.55
14/08/2025 07:40:03.509 1   446.30
      1 446.30
      1 446.30
14/08/2025 07:32:10.439 4   446.25
      4 446.25
      4 446.25
14/08/2025 07:31:53.690 5   446.00
      5 446.00
      5 446.00
14/08/2025 07:31:51.345 56   446.10
      50 446.10
      56 446.10
      6 446.10
14/08/2025 07:31:43.518 197   446.25
      22 446.25
      2 446.25
      2 446.25
      7 446.25
      19 446.25
      2 446.25
      11 446.25
      139 446.25
      4 446.25
      10 446.25
      73 446.25
      1 446.25
      2 446.25
      100 446.25
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)