Tradegate Exchange

Microsoft Corp.

926

871

449.00

Date	Time	Volume	Order Volume	Price
14/08/2025	21:59:05.970	4		449.00
			4	449.00
			4	449.00
14/08/2025	21:58:02.670	10		448.95
			10	448.95
			10	448.95
14/08/2025	21:57:56.172	90		448.95
			90	448.95
			90	448.95
14/08/2025	21:57:55.256	90		448.95
			90	448.95
			90	448.95
14/08/2025	21:57:54.338	90		448.95
			90	448.95
			90	448.95
14/08/2025	21:56:55.117	31		448.65
			31	448.65
			31	448.65
14/08/2025	21:56:25.809	400		448.65
			400	448.65
			400	448.65
14/08/2025	21:56:13.815	6		448.70
			6	448.70
			6	448.70
14/08/2025	21:55:00.468	400		448.50
			400	448.50
			400	448.50
14/08/2025	21:54:50.384	400		448.35
			400	448.35
			400	448.35
14/08/2025	21:54:48.785	8		448.40
			8	448.40
			8	448.40
14/08/2025	21:54:44.763	3		448.10
			3	448.10
			3	448.10
14/08/2025	21:54:40.324	400		448.10
			400	448.10
			400	448.10
14/08/2025	21:53:43.130	65		448.00
			65	448.00
			65	448.00
14/08/2025	21:51:40.335	400		448.00
			400	448.00
			400	448.00
14/08/2025	21:46:43.943	10		448.00
			10	448.00
			10	448.00
14/08/2025	21:28:34.121	10		447.70
			10	447.70
			10	447.70
14/08/2025	21:25:22.770	1		447.95
			1	447.95
			1	447.95
14/08/2025	21:19:56.128	67		448.10
			67	448.10
			67	448.10
14/08/2025	21:19:03.095	1		447.95
			1	447.95
			1	447.95
14/08/2025	21:18:21.789	10		447.70
			10	447.70
			10	447.70
14/08/2025	21:16:30.713	4		447.60
			4	447.60
			4	447.60
14/08/2025	21:15:26.662	6		447.55
			6	447.55
			6	447.55
14/08/2025	21:11:43.291	1		447.40
			1	447.40
			1	447.40
14/08/2025	21:07:43.518	5		447.20
			5	447.20
			5	447.20
14/08/2025	21:07:24.129	1		447.35
			1	447.35
			1	447.35
14/08/2025	21:07:10.533	1		447.35
			1	447.35
			1	447.35
14/08/2025	21:05:10.521	2		447.25
			2	447.25
			2	447.25
14/08/2025	20:59:28.636	5		447.50
			5	447.50
			5	447.50
14/08/2025	20:57:39.653	5		446.95
			5	446.95
			5	446.95
14/08/2025	20:55:50.080	54		447.00
			54	447.00
			1	447.00
			50	447.00
			3	447.00
14/08/2025	20:53:59.492	3		447.55
			3	447.55
			3	447.55
14/08/2025	20:53:42.183	14		447.65
			14	447.65
			14	447.65
14/08/2025	20:52:08.950	400		447.60
			400	447.60
			400	447.60
14/08/2025	20:48:27.619	1		447.70
			1	447.70
			1	447.70
14/08/2025	20:44:34.972	3		447.55
			3	447.55
			3	447.55
14/08/2025	20:44:19.874	1		447.70
			1	447.70
			1	447.70
14/08/2025	20:42:23.348	10		447.65
			10	447.65
			10	447.65
14/08/2025	20:38:52.086	9		447.50
			9	447.50
			9	447.50
14/08/2025	20:38:44.859	1		447.65
			1	447.65
			1	447.65
14/08/2025	20:37:45.876	5		447.85
			5	447.85
			5	447.85
14/08/2025	20:32:16.101	6		447.65
			6	447.65
			6	447.65
14/08/2025	20:31:13.846	3		447.55
			3	447.55
			3	447.55
14/08/2025	20:30:34.473	3		447.40
			3	447.40
			3	447.40
14/08/2025	20:30:22.502	1		447.55
			1	447.55
			1	447.55
14/08/2025	20:26:44.426	30		447.60
			30	447.60
			30	447.60
14/08/2025	20:24:02.189	50		448.10
			50	448.10
			50	448.10
14/08/2025	20:23:51.878	3		448.15
			3	448.15
			3	448.15
14/08/2025	20:21:10.515	125		448.05
			125	448.05
			125	448.05
14/08/2025	20:20:56.012	5		447.80
			5	447.80
			5	447.80
14/08/2025	20:19:19.293	6		447.80
			6	447.80
			6	447.80
14/08/2025	20:18:46.984	50		447.85
			50	447.85
			50	447.85
14/08/2025	20:16:43.823	25		448.00
			25	448.00
			25	448.00
14/08/2025	20:16:28.256	127		448.05
			127	448.05
			127	448.05
14/08/2025	20:15:57.323	1		448.20
			1	448.20
			1	448.20
14/08/2025	20:15:24.346	4		448.25
			4	448.25
			4	448.25
14/08/2025	20:12:42.152	2		448.40
			2	448.40
			2	448.40
14/08/2025	20:08:40.799	7		448.55
			7	448.55
			7	448.55
14/08/2025	20:07:29.801	2		448.65
			2	448.65
			2	448.65
14/08/2025	20:06:28.498	3		448.65
			3	448.65
			3	448.65
14/08/2025	20:06:16.408	2		448.45
			2	448.45
			2	448.45
14/08/2025	20:06:03.601	8		448.60
			8	448.60
			8	448.60
14/08/2025	19:59:32.492	1		449.05
			1	449.05
			1	449.05
14/08/2025	19:58:35.556	4		448.90
			4	448.90
			4	448.90
14/08/2025	19:58:23.836	1		448.95
			1	448.95
			1	448.95
14/08/2025	19:51:32.566	5		449.30
			5	449.30
			5	449.30
14/08/2025	19:50:33.774	20		449.20
			20	449.20
			20	449.20
14/08/2025	19:48:55.857	1		449.15
			1	449.15
			1	449.15
14/08/2025	19:45:56.488	4		449.60
			4	449.60
			4	449.60
14/08/2025	19:44:35.750	11		449.65
			11	449.65
			11	449.65
14/08/2025	19:44:34.001	3		449.50
			3	449.50
			3	449.50
14/08/2025	19:44:25.448	1		449.70
			1	449.70
			1	449.70
14/08/2025	19:44:21.782	6		449.70
			6	449.70
			6	449.70
14/08/2025	19:44:13.614	2		449.55
			2	449.55
			2	449.55
14/08/2025	19:42:53.506	14		449.65
			14	449.65
			14	449.65
14/08/2025	19:39:03.527	10		450.00
			10	450.00
			10	450.00
14/08/2025	19:37:20.933	8		450.35
			8	450.35
			8	450.35
14/08/2025	19:37:15.640	22		450.35
			22	450.35
			22	450.35
14/08/2025	19:37:13.462	45		450.35
			45	450.35
			45	450.35
14/08/2025	19:35:51.683	1		450.30
			1	450.30
			1	450.30
14/08/2025	19:34:23.256	1		450.30
			1	450.30
			1	450.30
14/08/2025	19:34:18.739	2		450.30
			2	450.30
			2	450.30
14/08/2025	19:34:00.222	2		450.30
			2	450.30
			2	450.30
14/08/2025	19:24:38.993	3		450.10
			3	450.10
			3	450.10
14/08/2025	19:19:14.264	4		450.25
			4	450.25
			4	450.25
14/08/2025	19:15:52.462	4		450.15
			4	450.15
			4	450.15
14/08/2025	19:13:51.765	10		450.15
			10	450.15
			10	450.15
14/08/2025	19:10:48.130	10		450.10
			10	450.10
			10	450.10
14/08/2025	19:08:31.184	3		450.15
			3	450.15
			3	450.15
14/08/2025	19:04:56.019	40		450.15
			40	450.15
			40	450.15
14/08/2025	19:03:02.643	1		450.40
			1	450.40
			1	450.40
14/08/2025	18:58:18.379	10		450.35
			10	450.35
			10	450.35
14/08/2025	18:55:56.268	10		450.55
			10	450.55
			10	450.55
14/08/2025	18:55:39.970	5		450.55
			5	450.55
			5	450.55
14/08/2025	18:54:49.355	1		450.45
			1	450.45
			1	450.45
14/08/2025	18:54:21.925	35		450.45
			35	450.45
			35	450.45
14/08/2025	18:51:23.426	1		450.25
			1	450.25
			1	450.25
14/08/2025	18:51:22.280	12		450.25
			12	450.25
			12	450.25
14/08/2025	18:50:23.276	44		450.25
			44	450.25
			44	450.25
14/08/2025	18:47:29.768	2		450.40
			2	450.40
			2	450.40
14/08/2025	18:46:56.482	25		450.25
			25	450.25
			25	450.25
14/08/2025	18:46:51.860	8		450.40
			8	450.40
			8	450.40
14/08/2025	18:45:03.974	10		450.15
			10	450.15
			10	450.15
14/08/2025	18:44:13.384	2		450.30
			2	450.30
			2	450.30
14/08/2025	18:42:57.884	1		450.25
			1	450.25
			1	450.25
14/08/2025	18:41:23.688	10		450.45
			10	450.45
			10	450.45
14/08/2025	18:39:59.792	8		450.40
			8	450.40
			8	450.40
14/08/2025	18:39:07.934	90		450.30
			90	450.30
			90	450.30
14/08/2025	18:39:06.741	1		450.30
			1	450.30
			1	450.30
14/08/2025	18:38:06.304	240		450.60
			240	450.60
			240	450.60
14/08/2025	18:37:41.816	1		450.70
			1	450.70
			1	450.70
14/08/2025	18:36:48.847	3		450.55
			3	450.55
			3	450.55
14/08/2025	18:35:57.539	1		451.05
			1	451.05
			1	451.05
14/08/2025	18:35:43.128	40		450.90
			40	450.90
			40	450.90
14/08/2025	18:35:31.010	71		451.00
			28	451.00
			71	451.00
			19	451.00
			24	451.00
14/08/2025	18:35:05.212	1		450.85
			1	450.85
			1	450.85
14/08/2025	18:32:50.943	110		450.95
			110	450.95
			110	450.95
14/08/2025	18:32:09.525	50		450.80
			50	450.80
			50	450.80
14/08/2025	18:30:47.285	300		450.60
			300	450.60
			300	450.60
14/08/2025	18:30:01.965	2		450.45
			2	450.45
			2	450.45
14/08/2025	18:28:04.125	22		450.45
			22	450.45
			22	450.45
14/08/2025	18:22:57.842	30		450.00
			30	450.00
			30	450.00
14/08/2025	18:15:04.367	3		449.20
			3	449.20
			3	449.20
14/08/2025	18:14:30.267	1		449.55
			1	449.55
			1	449.55
14/08/2025	18:11:39.184	5		449.40
			5	449.40
			5	449.40
14/08/2025	18:10:48.434	1		449.50
			1	449.50
			1	449.50
14/08/2025	18:08:55.307	200		449.50
			200	449.50
			200	449.50
14/08/2025	18:08:49.969	2		449.50
			2	449.50
			2	449.50
14/08/2025	18:07:47.888	3		449.40
			3	449.40
			3	449.40
14/08/2025	18:07:34.845	1		449.65
			1	449.65
			1	449.65
14/08/2025	18:04:44.177	5		449.40
			5	449.40
			5	449.40
14/08/2025	18:03:33.052	3		449.40
			3	449.40
			3	449.40
14/08/2025	18:03:09.677	2		449.70
			2	449.70
			2	449.70
14/08/2025	18:01:49.909	4		449.45
			4	449.45
			4	449.45
14/08/2025	18:00:43.228	10		449.50
			10	449.50
			10	449.50
14/08/2025	18:00:35.662	3		449.60
			3	449.60
			3	449.60
14/08/2025	17:55:44.816	26		449.45
			26	449.45
			26	449.45
14/08/2025	17:54:46.650	1		449.60
			1	449.60
			1	449.60
14/08/2025	17:52:18.926	10		449.00
			10	449.00
			10	449.00
14/08/2025	17:50:06.680	20		449.25
			20	449.25
			20	449.25
14/08/2025	17:48:40.770	6		449.15
			6	449.15
			6	449.15
14/08/2025	17:47:35.313	3		448.65
			3	448.65
			3	448.65
14/08/2025	17:47:31.653	6		448.65
			6	448.65
			6	448.65
14/08/2025	17:46:32.743	25		448.70
			25	448.70
			25	448.70
14/08/2025	17:45:58.587	2		448.65
			2	448.65
			2	448.65
14/08/2025	17:44:25.860	10		448.50
			10	448.50
			10	448.50
14/08/2025	17:43:46.218	2		448.60
			2	448.60
			2	448.60
14/08/2025	17:43:36.006	53		448.55
			53	448.55
			53	448.55
14/08/2025	17:39:58.530	1		448.35
			1	448.35
			1	448.35
14/08/2025	17:38:24.155	45		448.25
			2	448.25
			43	448.25
			45	448.25
14/08/2025	17:36:59.446	2		448.55
			2	448.55
			2	448.55
14/08/2025	17:35:51.575	25		448.35
			25	448.35
			25	448.35
14/08/2025	17:34:31.148	17		448.40
			17	448.40
			17	448.40
14/08/2025	17:34:29.822	1		448.45
			1	448.45
			1	448.45
14/08/2025	17:34:07.843	19		448.65
			19	448.65
			19	448.65
14/08/2025	17:34:07.807	11		448.45
			11	448.45
			11	448.45
14/08/2025	17:32:44.456	5		448.40
			5	448.40
			5	448.40
14/08/2025	17:31:34.754	3		448.50
			3	448.50
			3	448.50
14/08/2025	17:31:18.547	1		448.75
			1	448.75
			1	448.75
14/08/2025	17:31:17.708	15		448.45
			15	448.45
			15	448.45
14/08/2025	17:30:25.223	3		448.90
			3	448.90
			3	448.90
14/08/2025	17:29:52.596	16		449.05
			16	449.05
			16	449.05
14/08/2025	17:29:36.079	1		449.20
			1	449.20
			1	449.20
14/08/2025	17:29:04.009	250		449.25
			250	449.25
			250	449.25
14/08/2025	17:26:22.179	5		449.00
			5	449.00
			5	449.00
14/08/2025	17:25:48.652	6		449.10
			6	449.10
			6	449.10
14/08/2025	17:24:28.590	3		449.15
			3	449.15
			3	449.15
14/08/2025	17:23:39.475	10		449.25
			10	449.25
			10	449.25
14/08/2025	17:21:42.222	10		449.45
			10	449.45
			10	449.45
14/08/2025	17:20:58.872	1		449.50
			1	449.50
			1	449.50
14/08/2025	17:20:00.168	8		449.80
			8	449.80
			8	449.80
14/08/2025	17:19:40.705	28		449.80
			28	449.80
			28	449.80
14/08/2025	17:19:24.556	22		450.05
			22	450.05
			22	450.05
14/08/2025	17:18:27.131	1		449.85
			1	449.85
			1	449.85
14/08/2025	17:16:47.275	10		450.05
			10	450.05
			10	450.05
14/08/2025	17:16:23.119	5		450.00
			5	450.00
			5	450.00
14/08/2025	17:15:49.781	1		450.25
			1	450.25
			1	450.25
14/08/2025	17:15:41.894	15		450.20
			15	450.20
			15	450.20
14/08/2025	17:15:40.101	15		450.30
			15	450.30
			15	450.30
14/08/2025	17:15:33.577	300		450.30
			300	450.30
			1	450.30
			299	450.30
14/08/2025	17:15:04.543	25		449.95
			25	449.95
			25	449.95
14/08/2025	17:14:30.478	4		449.85
			4	449.85
			4	449.85
14/08/2025	17:13:34.368	2		450.15
			2	450.15
			2	450.15
14/08/2025	17:13:30.158	90		450.15
			90	450.15
			90	450.15
14/08/2025	17:13:14.455	400		450.05
			400	450.05
			400	450.05
14/08/2025	17:12:38.882	112		450.15
			112	450.15
			112	450.15
14/08/2025	17:12:24.334	20		450.10
			20	450.10
			20	450.10
14/08/2025	17:12:21.017	5		450.20
			5	450.20
			5	450.20
14/08/2025	17:11:20.307	55		450.00
			55	450.00
			55	450.00
14/08/2025	17:10:56.342	49		449.90
			49	449.90
			49	449.90
14/08/2025	17:10:51.698	10		449.85
			10	449.85
			10	449.85
14/08/2025	17:08:48.920	21		449.35
			21	449.35
			21	449.35
14/08/2025	17:08:28.973	26		449.50
			26	449.50
			26	449.50
14/08/2025	17:08:14.810	9		449.55
			9	449.55
			9	449.55
14/08/2025	17:07:53.388	1		449.65
			1	449.65
			1	449.65
14/08/2025	17:07:00.648	1		449.50
			1	449.50
			1	449.50
14/08/2025	17:06:21.249	112		449.60
			112	449.60
			112	449.60
14/08/2025	17:05:30.582	500		449.50
			500	449.50
			500	449.50
14/08/2025	17:03:47.772	1		449.75
			1	449.75
			1	449.75
14/08/2025	17:03:39.099	29		449.65
			29	449.65
			29	449.65
14/08/2025	17:03:38.740	1		449.55
			1	449.55
			1	449.55
14/08/2025	17:03:13.589	350		449.40
			350	449.40
			350	449.40
14/08/2025	17:03:12.933	50		449.55
			50	449.55
			50	449.55
14/08/2025	17:03:11.398	43		449.40
			43	449.40
			43	449.40
14/08/2025	17:03:10.687	53		449.55
			53	449.55
			53	449.55
14/08/2025	17:02:06.082	100		449.50
			100	449.50
			100	449.50
14/08/2025	17:02:03.045	8		449.50
			8	449.50
			8	449.50
14/08/2025	17:02:00.740	5		449.50
			5	449.50
			5	449.50
14/08/2025	17:00:52.255	3		449.35
			3	449.35
			3	449.35
14/08/2025	17:00:01.799	37		449.65
			37	449.65
			37	449.65
14/08/2025	16:59:41.373	1		449.45
			1	449.45
			1	449.45
14/08/2025	16:59:26.135	4		449.60
			4	449.60
			4	449.60
14/08/2025	16:57:56.544	35		449.70
			35	449.70
			35	449.70
14/08/2025	16:57:05.600	1		450.40
			1	450.40
			1	450.40
14/08/2025	16:56:27.065	4		450.40
			4	450.40
			4	450.40
14/08/2025	16:56:26.200	5		450.50
			5	450.50
			5	450.50
14/08/2025	16:54:22.693	41		450.60
			41	450.60
			41	450.60
14/08/2025	16:53:02.992	22		450.60
			22	450.60
			22	450.60
14/08/2025	16:52:42.671	1		450.90
			1	450.90
			1	450.90
14/08/2025	16:52:42.564	111		450.95
			111	450.95
			111	450.95
14/08/2025	16:51:29.517	1		450.55
			1	450.55
			1	450.55
14/08/2025	16:51:27.458	1		450.55
			1	450.55
			1	450.55
14/08/2025	16:51:05.511	11		450.40
			11	450.40
			11	450.40
14/08/2025	16:50:55.671	64		450.50
			64	450.50
			64	450.50
14/08/2025	16:50:55.476	1		450.50
			1	450.50
			1	450.50
14/08/2025	16:49:57.588	1		450.80
			1	450.80
			1	450.80
14/08/2025	16:49:26.817	2		450.80
			2	450.80
			2	450.80
14/08/2025	16:49:19.949	1		450.70
			1	450.70
			1	450.70
14/08/2025	16:48:37.910	8		450.65
			8	450.65
			8	450.65
14/08/2025	16:46:42.192	5		450.35
			5	450.35
			5	450.35
14/08/2025	16:46:38.156	1		450.25
			1	450.25
			1	450.25
14/08/2025	16:46:14.156	10		450.25
			10	450.25
			10	450.25
14/08/2025	16:46:12.261	98		450.30
			98	450.30
			98	450.30
14/08/2025	16:45:15.535	11		450.25
			11	450.25
			11	450.25
14/08/2025	16:45:13.551	98		450.30
			98	450.30
			98	450.30
14/08/2025	16:44:42.122	257		450.00
			250	450.00
			257	450.00
			7	450.00
14/08/2025	16:43:01.046	25		449.80
			25	449.80
			25	449.80
14/08/2025	16:42:28.725	54		449.55
			54	449.55
			54	449.55
14/08/2025	16:42:03.021	4		449.50
			4	449.50
			4	449.50
14/08/2025	16:40:29.335	6		449.40
			6	449.40
			6	449.40
14/08/2025	16:40:01.843	112		449.45
			112	449.45
			112	449.45
14/08/2025	16:39:50.056	6		449.30
			6	449.30
			6	449.30
14/08/2025	16:39:45.712	3		449.45
			3	449.45
			3	449.45
14/08/2025	16:38:24.389	4		449.30
			4	449.30
			4	449.30
14/08/2025	16:37:58.223	50		449.35
			50	449.35
			50	449.35
14/08/2025	16:37:27.573	2		449.25
			2	449.25
			2	449.25
14/08/2025	16:36:09.586	112		449.45
			112	449.45
			112	449.45
14/08/2025	16:35:16.835	1		449.05
			1	449.05
			1	449.05
14/08/2025	16:35:11.153	10		449.05
			10	449.05
			10	449.05
14/08/2025	16:33:36.173	5		449.20
			5	449.20
			5	449.20
14/08/2025	16:33:20.248	32		449.00
			32	449.00
			32	449.00
14/08/2025	16:32:57.670	2		448.95
			2	448.95
			2	448.95
14/08/2025	16:31:35.645	500		449.00
			500	449.00
			500	449.00
14/08/2025	16:30:25.630	500		449.00
			500	449.00
			500	449.00
14/08/2025	16:30:21.126	500		448.95
			500	448.95
			500	448.95
14/08/2025	16:29:45.039	7		448.95
			7	448.95
			7	448.95
14/08/2025	16:29:30.494	2		449.15
			2	449.15
			2	449.15
14/08/2025	16:27:18.056	51		449.00
			51	449.00
			51	449.00
14/08/2025	16:27:03.269	8		449.05
			8	449.05
			8	449.05
14/08/2025	16:26:47.470	7		448.80
			7	448.80
			7	448.80
14/08/2025	16:23:35.729	2		448.65
			2	448.65
			2	448.65
14/08/2025	16:23:30.674	22		448.85
			22	448.85
			22	448.85
14/08/2025	16:23:25.700	2		448.75
			2	448.75
			2	448.75
14/08/2025	16:22:44.595	45		448.85
			45	448.85
			45	448.85
14/08/2025	16:21:00.039	50		449.00
			50	449.00
			50	449.00
14/08/2025	16:20:51.728	1		449.00
			1	449.00
			1	449.00
14/08/2025	16:19:02.170	500		448.95
			500	448.95
			500	448.95
14/08/2025	16:18:03.018	2		448.25
			2	448.25
			2	448.25
14/08/2025	16:17:54.965	5		448.25
			5	448.25
			5	448.25
14/08/2025	16:14:57.589	10		448.55
			10	448.55
			10	448.55
14/08/2025	16:14:09.429	10		448.70
			10	448.70
			10	448.70
14/08/2025	16:13:54.834	35		448.45
			35	448.45
			35	448.45
14/08/2025	16:13:00.018	3		448.50
			3	448.50
			3	448.50
14/08/2025	16:12:25.837	20		448.45
			20	448.45
			20	448.45
14/08/2025	16:12:07.646	1		448.70
			1	448.70
			1	448.70
14/08/2025	16:11:55.659	2		448.25
			2	448.25
			2	448.25
14/08/2025	16:10:39.397	10		449.00
			10	449.00
			10	449.00
14/08/2025	16:10:37.415	1		449.05
			1	449.05
			1	449.05
14/08/2025	16:10:00.288	10		448.95
			10	448.95
			10	448.95
14/08/2025	16:09:43.731	1		449.00
			1	449.00
			1	449.00
14/08/2025	16:09:28.518	10		448.85
			10	448.85
			10	448.85
14/08/2025	16:08:10.064	13		449.25
			13	449.25
			13	449.25
14/08/2025	16:08:01.991	27		449.10
			27	449.10
			27	449.10
14/08/2025	16:06:35.200	33		448.85
			33	448.85
			33	448.85
14/08/2025	16:06:21.239	1		448.60
			1	448.60
			1	448.60
14/08/2025	16:04:42.833	1		449.10
			1	449.10
			1	449.10
14/08/2025	16:04:26.219	2		449.30
			2	449.30
			2	449.30
14/08/2025	16:02:43.107	3		449.05
			3	449.05
			3	449.05
14/08/2025	16:02:39.172	1		449.35
			1	449.35
			1	449.35
14/08/2025	16:02:38.711	11		449.15
			11	449.15
			11	449.15
14/08/2025	16:02:23.876	4		449.15
			4	449.15
			4	449.15
14/08/2025	16:02:07.822	6		449.00
			6	449.00
			6	449.00
14/08/2025	16:01:24.671	66		449.20
			66	449.20
			66	449.20
14/08/2025	16:00:57.283	25		449.05
			25	449.05
			25	449.05
14/08/2025	16:00:42.388	3		449.20
			3	449.20
			3	449.20
14/08/2025	16:00:33.730	3		448.70
			3	448.70
			3	448.70
14/08/2025	16:00:03.037	1		449.20
			1	449.20
			1	449.20
14/08/2025	15:59:34.866	25		449.00
			25	449.00
			25	449.00
14/08/2025	15:58:33.589	1		448.95
			1	448.95
			1	448.95
14/08/2025	15:58:24.993	112		448.95
			112	448.95
			112	448.95
14/08/2025	15:58:18.918	1		448.95
			1	448.95
			1	448.95
14/08/2025	15:57:34.800	33		448.45
			33	448.45
			33	448.45
14/08/2025	15:57:25.249	15		448.75
			15	448.75
			15	448.75
14/08/2025	15:57:24.748	5		448.50
			5	448.50
			5	448.50
14/08/2025	15:56:45.567	40		448.95
			40	448.95
			40	448.95
14/08/2025	15:53:47.340	349		449.65
			349	449.65
			349	449.65
14/08/2025	15:53:41.848	6		449.95
			6	449.95
			6	449.95
14/08/2025	15:53:05.066	90		449.80
			90	449.80
			90	449.80
14/08/2025	15:52:45.906	3		449.60
			3	449.60
			3	449.60
14/08/2025	15:52:43.339	50		449.65
			50	449.65
			50	449.65
14/08/2025	15:51:48.558	5		449.50
			5	449.50
			5	449.50
14/08/2025	15:51:12.832	1		449.30
			1	449.30
			1	449.30
14/08/2025	15:50:46.457	7		449.10
			7	449.10
			7	449.10
14/08/2025	15:49:13.432	3		449.10
			3	449.10
			3	449.10
14/08/2025	15:49:10.180	62		449.10
			62	449.10
			62	449.10
14/08/2025	15:47:48.795	5		449.00
			5	449.00
			5	449.00
14/08/2025	15:47:48.758	10		449.00
			10	449.00
			10	449.00
14/08/2025	15:46:03.803	3		448.40
			3	448.40
			3	448.40
14/08/2025	15:45:41.634	1		448.40
			1	448.40
			1	448.40
14/08/2025	15:45:39.230	25		448.65
			25	448.65
			25	448.65
14/08/2025	15:45:32.013	2		448.70
			2	448.70
			2	448.70
14/08/2025	15:45:16.412	3		448.20
			3	448.20
			3	448.20
14/08/2025	15:45:07.996	2		448.30
			2	448.30
			2	448.30
14/08/2025	15:44:08.308	40		447.90
			40	447.90
			40	447.90
14/08/2025	15:42:34.859	2		447.15
			2	447.15
			2	447.15
14/08/2025	15:41:50.907	2		447.75
			2	447.75
			2	447.75
14/08/2025	15:40:32.472	2		446.30
			2	446.30
			2	446.30
14/08/2025	15:40:06.377	47		446.30
			47	446.30
			47	446.30
14/08/2025	15:39:04.193	18		446.50
			18	446.50
			18	446.50
14/08/2025	15:38:56.495	1		446.60
			1	446.60
			1	446.60
14/08/2025	15:38:10.047	10		446.85
			10	446.85
			10	446.85

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: 1 642.00
Ask: 1 648.50
Volume: 43 224
+2.84%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice