Tradegate Exchange

Microsoft Corp.

1073

919

445.10

Date	Time	Volume	Order Volume	Price
13/08/2025	21:59:26.437	60		445.10
			60	445.10
			60	445.10
13/08/2025	21:58:32.581	2		445.10
			2	445.10
			2	445.10
13/08/2025	21:57:55.369	1		445.15
			1	445.15
			1	445.15
13/08/2025	21:57:26.160	6		444.90
			6	444.90
			6	444.90
13/08/2025	21:57:09.381	7		445.05
			7	445.05
			7	445.05
13/08/2025	21:56:56.974	50		445.00
			50	445.00
			50	445.00
13/08/2025	21:56:22.908	6		444.35
			6	444.35
			6	444.35
13/08/2025	21:55:32.625	16		444.40
			16	444.40
			16	444.40
13/08/2025	21:55:21.520	1		444.30
			1	444.30
			1	444.30
13/08/2025	21:52:42.802	2		444.45
			2	444.45
			2	444.45
13/08/2025	21:52:42.663	2		444.30
			2	444.30
			2	444.30
13/08/2025	21:52:37.082	6		444.45
			6	444.45
			6	444.45
13/08/2025	21:50:00.345	400		444.40
			400	444.40
			400	444.40
13/08/2025	21:48:57.484	3		444.40
			3	444.40
			3	444.40
13/08/2025	21:48:43.078	150		444.15
			150	444.15
			150	444.15
13/08/2025	21:48:38.755	500		444.20
			500	444.20
			500	444.20
13/08/2025	21:48:33.162	5		444.30
			5	444.30
			5	444.30
13/08/2025	21:48:25.536	2		444.35
			2	444.35
			2	444.35
13/08/2025	21:47:03.371	11		444.05
			11	444.05
			11	444.05
13/08/2025	21:46:52.811	100		444.05
			100	444.05
			100	444.05
13/08/2025	21:45:46.685	4		444.05
			4	444.05
			4	444.05
13/08/2025	21:45:46.607	13		444.05
			13	444.05
			13	444.05
13/08/2025	21:45:46.510	10		444.20
			10	444.20
			10	444.20
13/08/2025	21:44:46.879	19		444.35
			19	444.35
			19	444.35
13/08/2025	21:43:33.435	22		444.50
			22	444.50
			22	444.50
13/08/2025	21:42:59.994	7		444.25
			7	444.25
			7	444.25
13/08/2025	21:42:59.822	15		444.25
			10	444.25
			5	444.25
			15	444.25
13/08/2025	21:42:59.697	30		444.50
			25	444.50
			5	444.50
			30	444.50
13/08/2025	21:42:50.049	2		444.60
			2	444.60
			2	444.60
13/08/2025	21:42:18.110	95		444.70
			86	444.70
			95	444.70
			9	444.70
13/08/2025	21:42:18.000	20		444.70
			20	444.70
			20	444.70
13/08/2025	21:42:09.167	100		444.90
			100	444.90
			100	444.90
13/08/2025	21:42:07.529	5		444.95
			5	444.95
			5	444.95
13/08/2025	21:42:05.978	8		444.95
			8	444.95
			8	444.95
13/08/2025	21:41:13.249	637		445.00
			25	445.00
			36	445.00
			55	445.00
			15	445.00
			3	445.00
			9	445.00
			25	445.00
			1	445.00
			2	445.00
			30	445.00
			100	445.00
			4	445.00
			15	445.00
			20	445.00
			10	445.00
			34	445.00
			16	445.00
			5	445.00
			10	445.00
			11	445.00
			17	445.00
			37	445.00
			2	445.00
			7	445.00
			23	445.00
			4	445.00
			14	445.00
			5	445.00
			25	445.00
			12	445.00
			60	445.00
			2	445.00
			1	445.00
			18	445.00
			1	445.00
			100	445.00
			35	445.00
			1	445.00
			85	445.00
			10	445.00
			31	445.00
			3	445.00
			50	445.00
			21	445.00
			5	445.00
			2	445.00
			10	445.00
			5	445.00
			235	445.00
			11	445.00
			15	445.00
			1	445.00
13/08/2025	21:41:13.004	20		445.00
			4	445.00
			3	445.00
			1	445.00
			2	445.00
			3	445.00
			5	445.00
			20	445.00
			2	445.00
13/08/2025	21:39:32.368	4		445.50
			4	445.50
			4	445.50
13/08/2025	21:39:01.259	1		445.30
			1	445.30
			1	445.30
13/08/2025	21:38:22.596	10		445.25
			10	445.25
			10	445.25
13/08/2025	21:38:13.783	4		445.30
			4	445.30
			4	445.30
13/08/2025	21:38:13.727	3		445.30
			3	445.30
			3	445.30
13/08/2025	21:38:05.670	4		445.60
			4	445.60
			4	445.60
13/08/2025	21:37:34.306	10		445.75
			10	445.75
			10	445.75
13/08/2025	21:37:03.439	7		445.80
			7	445.80
			7	445.80
13/08/2025	21:35:54.087	11		446.15
			11	446.15
			11	446.15
13/08/2025	21:34:36.698	11		446.15
			11	446.15
			11	446.15
13/08/2025	21:34:07.918	250		446.20
			250	446.20
			250	446.20
13/08/2025	21:33:43.683	45		446.45
			45	446.45
			45	446.45
13/08/2025	21:30:16.974	20		446.60
			20	446.60
			20	446.60
13/08/2025	21:29:23.151	15		446.35
			15	446.35
			15	446.35
13/08/2025	21:29:09.735	2		446.45
			2	446.45
			2	446.45
13/08/2025	21:28:21.841	22		446.30
			22	446.30
			22	446.30
13/08/2025	21:27:45.327	2		446.10
			2	446.10
			2	446.10
13/08/2025	21:27:37.646	7		446.35
			7	446.35
			7	446.35
13/08/2025	21:25:00.807	9		445.70
			9	445.70
			9	445.70
13/08/2025	21:24:41.283	10		445.90
			10	445.90
			10	445.90
13/08/2025	21:21:21.796	1		446.00
			1	446.00
			1	446.00
13/08/2025	21:18:52.372	3		446.00
			3	446.00
			3	446.00
13/08/2025	21:18:38.657	3		446.20
			3	446.20
			3	446.20
13/08/2025	21:17:39.200	1		445.80
			1	445.80
			1	445.80
13/08/2025	21:17:10.695	91		445.80
			6	445.80
			91	445.80
			50	445.80
			25	445.80
			10	445.80
13/08/2025	21:17:10.561	10		446.00
			10	446.00
			10	446.00
13/08/2025	21:16:37.678	6		446.10
			6	446.10
			6	446.10
13/08/2025	21:16:17.919	23		446.05
			23	446.05
			23	446.05
13/08/2025	21:16:17.333	5		446.05
			5	446.05
			5	446.05
13/08/2025	21:14:11.291	10		446.20
			10	446.20
			10	446.20
13/08/2025	21:13:20.762	12		446.25
			12	446.25
			12	446.25
13/08/2025	21:12:21.380	1		446.10
			1	446.10
			1	446.10
13/08/2025	21:11:52.192	2		446.20
			2	446.20
			2	446.20
13/08/2025	21:11:28.856	4		446.15
			4	446.15
			4	446.15
13/08/2025	21:09:45.325	4		446.30
			4	446.30
			4	446.30
13/08/2025	21:09:45.215	2		446.45
			2	446.45
			2	446.45
13/08/2025	21:09:41.178	5		446.50
			5	446.50
			5	446.50
13/08/2025	21:08:56.703	37		446.90
			37	446.90
			37	446.90
13/08/2025	21:02:32.800	4		446.65
			4	446.65
			4	446.65
13/08/2025	21:00:20.575	1		446.60
			1	446.60
			1	446.60
13/08/2025	20:59:49.201	1		446.80
			1	446.80
			1	446.80
13/08/2025	20:59:31.100	1		446.75
			1	446.75
			1	446.75
13/08/2025	20:59:13.293	1		446.80
			1	446.80
			1	446.80
13/08/2025	20:53:29.961	137		446.80
			137	446.80
			137	446.80
13/08/2025	20:53:22.454	3		446.85
			3	446.85
			3	446.85
13/08/2025	20:52:42.521	65		447.00
			65	447.00
			65	447.00
13/08/2025	20:51:35.138	3		446.60
			3	446.60
			3	446.60
13/08/2025	20:51:27.053	10		446.80
			10	446.80
			10	446.80
13/08/2025	20:49:55.111	115		446.85
			4	446.85
			11	446.85
			100	446.85
			115	446.85
13/08/2025	20:49:54.874	160		447.00
			20	447.00
			2	447.00
			100	447.00
			160	447.00
			22	447.00
			4	447.00
			10	447.00
			2	447.00
13/08/2025	20:49:50.821	25		447.10
			25	447.10
			25	447.10
13/08/2025	20:47:49.153	3		447.45
			3	447.45
			3	447.45
13/08/2025	20:47:36.583	1		447.65
			1	447.65
			1	447.65
13/08/2025	20:47:27.687	100		447.70
			100	447.70
			100	447.70
13/08/2025	20:47:05.127	144		447.60
			144	447.60
			144	447.60
13/08/2025	20:45:05.458	1		447.70
			1	447.70
			1	447.70
13/08/2025	20:44:25.813	10		447.50
			10	447.50
			10	447.50
13/08/2025	20:41:40.298	2		447.40
			2	447.40
			2	447.40
13/08/2025	20:37:14.246	1		447.60
			1	447.60
			1	447.60
13/08/2025	20:36:27.645	5		447.45
			5	447.45
			5	447.45
13/08/2025	20:36:21.383	51		447.45
			51	447.45
			51	447.45
13/08/2025	20:34:45.499	8		447.65
			8	447.65
			8	447.65
13/08/2025	20:33:03.598	8		447.75
			8	447.75
			8	447.75
13/08/2025	20:32:46.109	15		447.60
			15	447.60
			15	447.60
13/08/2025	20:32:10.796	13		447.65
			13	447.65
			13	447.65
13/08/2025	20:31:05.073	2		447.80
			2	447.80
			2	447.80
13/08/2025	20:29:47.863	22		447.90
			22	447.90
			22	447.90
13/08/2025	20:29:19.291	2		447.90
			2	447.90
			2	447.90
13/08/2025	20:28:17.292	10		447.90
			10	447.90
			10	447.90
13/08/2025	20:27:43.188	12		447.80
			12	447.80
			12	447.80
13/08/2025	20:27:29.507	27		448.00
			27	448.00
			27	448.00
13/08/2025	20:26:00.221	20		448.15
			20	448.15
			20	448.15
13/08/2025	20:25:25.018	2		448.00
			2	448.00
			2	448.00
13/08/2025	20:21:00.850	1		448.15
			1	448.15
			1	448.15
13/08/2025	20:20:54.837	3		448.20
			3	448.20
			3	448.20
13/08/2025	20:20:43.013	46		448.25
			46	448.25
			46	448.25
13/08/2025	20:20:01.883	18		448.15
			18	448.15
			18	448.15
13/08/2025	20:19:48.839	100		448.25
			100	448.25
			100	448.25
13/08/2025	20:17:39.833	6		448.25
			6	448.25
			6	448.25
13/08/2025	20:15:21.750	10		448.35
			10	448.35
			10	448.35
13/08/2025	20:13:20.688	9		448.00
			9	448.00
			9	448.00
13/08/2025	20:12:36.685	12		447.80
			12	447.80
			12	447.80
13/08/2025	20:12:16.858	12		447.80
			12	447.80
			12	447.80
13/08/2025	20:11:19.968	3		447.50
			3	447.50
			3	447.50
13/08/2025	20:11:04.676	1		447.65
			1	447.65
			1	447.65
13/08/2025	20:10:09.555	100		447.80
			100	447.80
			100	447.80
13/08/2025	20:09:51.900	2		447.80
			2	447.80
			2	447.80
13/08/2025	20:09:38.231	5		447.80
			5	447.80
			5	447.80
13/08/2025	20:09:23.534	4		447.80
			4	447.80
			4	447.80
13/08/2025	20:08:05.714	1		447.70
			1	447.70
			1	447.70
13/08/2025	20:08:04.701	9		447.70
			9	447.70
			9	447.70
13/08/2025	20:06:27.521	1		447.80
			1	447.80
			1	447.80
13/08/2025	20:05:44.876	1		447.80
			1	447.80
			1	447.80
13/08/2025	20:02:20.676	3		447.60
			3	447.60
			3	447.60
13/08/2025	20:01:58.949	1		447.80
			1	447.80
			1	447.80
13/08/2025	20:01:52.580	3		447.60
			3	447.60
			3	447.60
13/08/2025	20:01:01.455	2		447.60
			2	447.60
			2	447.60
13/08/2025	19:59:39.580	1		447.70
			1	447.70
			1	447.70
13/08/2025	19:57:10.849	1		447.70
			1	447.70
			1	447.70
13/08/2025	19:55:01.127	1		447.65
			1	447.65
			1	447.65
13/08/2025	19:52:01.719	26		447.55
			26	447.55
			26	447.55
13/08/2025	19:51:51.867	2		447.55
			2	447.55
			2	447.55
13/08/2025	19:49:24.177	8		447.50
			8	447.50
			8	447.50
13/08/2025	19:47:13.620	3		447.45
			3	447.45
			3	447.45
13/08/2025	19:46:19.502	3		447.20
			3	447.20
			3	447.20
13/08/2025	19:46:00.484	1		447.55
			1	447.55
			1	447.55
13/08/2025	19:44:17.650	10		447.35
			10	447.35
			10	447.35
13/08/2025	19:41:30.269	6		447.25
			6	447.25
			6	447.25
13/08/2025	19:38:40.334	2		447.45
			2	447.45
			2	447.45
13/08/2025	19:37:32.602	40		447.70
			40	447.70
			40	447.70
13/08/2025	19:35:25.212	51		448.00
			51	448.00
			31	448.00
			20	448.00
13/08/2025	19:34:38.690	25		448.00
			4	448.00
			4	448.00
			1	448.00
			8	448.00
			8	448.00
			25	448.00
13/08/2025	19:34:38.572	5		447.95
			5	447.95
			5	447.95
13/08/2025	19:34:06.544	1		448.05
			1	448.05
			1	448.05
13/08/2025	19:33:43.345	12		448.25
			12	448.25
			12	448.25
13/08/2025	19:33:35.328	10		448.45
			10	448.45
			10	448.45
13/08/2025	19:32:43.270	42		448.45
			42	448.45
			42	448.45
13/08/2025	19:32:42.753	3		448.25
			3	448.25
			3	448.25
13/08/2025	19:30:37.112	20		448.35
			20	448.35
			20	448.35
13/08/2025	19:30:08.486	1		448.45
			1	448.45
			1	448.45
13/08/2025	19:27:53.016	7		448.50
			7	448.50
			7	448.50
13/08/2025	19:27:52.970	1		448.35
			1	448.35
			1	448.35
13/08/2025	19:27:51.938	20		448.30
			20	448.30
			20	448.30
13/08/2025	19:26:15.531	10		448.30
			10	448.30
			10	448.30
13/08/2025	19:23:17.489	1		448.20
			1	448.20
			1	448.20
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

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: 1 600.00
Ask: 1 605.50
Volume: 53 598
+2.29%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice