Tradegate Exchange

Microsoft Corp.

563

472

397.50

Date	Time	Volume	Order Volume	Price
14/05/2025	12:34:52.924	13		397.50
			13	397.50
			13	397.50
14/05/2025	12:34:48.867	7		397.50
			7	397.50
			7	397.50
14/05/2025	12:33:35.764	4		397.00
			4	397.00
			4	397.00
14/05/2025	12:32:22.199	1		396.95
			1	396.95
			1	396.95
14/05/2025	12:31:11.920	1		397.35
			1	397.35
			1	397.35
14/05/2025	12:30:25.309	700		397.50
			700	397.50
			700	397.50
14/05/2025	12:29:27.812	300		397.30
			300	397.30
			300	397.30
14/05/2025	12:29:02.546	7		397.35
			7	397.35
			7	397.35
14/05/2025	12:28:05.163	13		397.35
			13	397.35
			13	397.35
14/05/2025	12:27:18.776	8		397.40
			8	397.40
			8	397.40
14/05/2025	12:26:55.363	3		397.45
			3	397.45
			3	397.45
14/05/2025	12:26:43.563	1		397.50
			1	397.50
			1	397.50
14/05/2025	12:26:19.977	20		397.45
			20	397.45
			20	397.45
14/05/2025	12:26:00.782	1		397.45
			1	397.45
			1	397.45
14/05/2025	12:24:50.384	10		397.20
			10	397.20
			10	397.20
14/05/2025	12:24:35.175	1		396.75
			1	396.75
			1	396.75
14/05/2025	12:24:22.091	25		397.20
			25	397.20
			25	397.20
14/05/2025	12:23:14.119	17		396.70
			10	396.70
			17	396.70
			7	396.70
14/05/2025	12:22:34.666	2		396.95
			2	396.95
			2	396.95
14/05/2025	12:21:29.627	2		396.95
			2	396.95
			2	396.95
14/05/2025	12:20:48.663	4		396.75
			4	396.75
			4	396.75
14/05/2025	12:20:48.255	35		396.75
			35	396.75
			35	396.75
14/05/2025	12:20:06.678	3		396.75
			3	396.75
			3	396.75
14/05/2025	12:18:33.608	5		396.25
			5	396.25
			5	396.25
14/05/2025	12:14:52.818	10		396.35
			10	396.35
			10	396.35
14/05/2025	12:13:56.055	8		396.35
			8	396.35
			8	396.35
14/05/2025	12:12:40.696	66		396.15
			66	396.15
			66	396.15
14/05/2025	12:09:52.456	10		396.15
			10	396.15
			10	396.15
14/05/2025	12:09:41.220	3		395.85
			3	395.85
			3	395.85
14/05/2025	12:09:01.730	5		396.20
			5	396.20
			5	396.20
14/05/2025	12:08:59.964	1		396.20
			1	396.20
			1	396.20
14/05/2025	12:06:57.533	2		396.35
			2	396.35
			2	396.35
14/05/2025	12:05:11.842	50		395.85
			13	395.85
			37	395.85
			50	395.85
14/05/2025	12:04:38.770	2		395.95
			2	395.95
			2	395.95
14/05/2025	12:03:25.313	13		396.35
			13	396.35
			13	396.35
14/05/2025	12:02:46.336	6		395.90
			6	395.90
			6	395.90
14/05/2025	12:02:38.008	3		396.35
			3	396.35
			3	396.35
14/05/2025	12:02:35.273	4		395.90
			4	395.90
			4	395.90
14/05/2025	12:01:37.747	2		396.30
			2	396.30
			2	396.30
14/05/2025	11:59:10.893	545		396.40
			545	396.40
			545	396.40
14/05/2025	11:58:27.126	8		396.40
			8	396.40
			8	396.40
14/05/2025	11:58:14.222	100		396.40
			100	396.40
			100	396.40
14/05/2025	11:57:57.292	30		396.25
			30	396.25
			30	396.25
14/05/2025	11:57:42.768	218		396.65
			18	396.65
			200	396.65
			40	396.65
			178	396.65
14/05/2025	11:57:14.899	300		396.60
			300	396.60
			300	396.60
14/05/2025	11:55:50.402	11		396.10
			11	396.10
			11	396.10
14/05/2025	11:54:24.313	1		396.00
			1	396.00
			1	396.00
14/05/2025	11:51:43.052	26		396.35
			26	396.35
			26	396.35
14/05/2025	11:51:06.599	1		396.35
			1	396.35
			1	396.35
14/05/2025	11:51:05.100	50		396.35
			50	396.35
			50	396.35
14/05/2025	11:48:36.962	150		395.85
			150	395.85
			150	395.85
14/05/2025	11:48:34.229	10		396.30
			10	396.30
			10	396.30
14/05/2025	11:47:24.012	10		396.35
			10	396.35
			10	396.35
14/05/2025	11:46:59.857	8		396.55
			8	396.55
			8	396.55
14/05/2025	11:46:23.907	10		396.55
			10	396.55
			10	396.55
14/05/2025	11:44:53.313	1		396.40
			1	396.40
			1	396.40
14/05/2025	11:43:48.905	20		396.50
			20	396.50
			20	396.50
14/05/2025	11:42:30.356	2		396.35
			2	396.35
			2	396.35
14/05/2025	11:41:53.944	21		396.60
			21	396.60
			21	396.60
14/05/2025	11:39:47.418	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:36:49.498	300		396.45
			300	396.45
			300	396.45
14/05/2025	11:36:39.458	300		396.45
			300	396.45
			300	396.45
14/05/2025	11:34:47.100	220		396.80
			220	396.80
			220	396.80
14/05/2025	11:34:35.263	13		396.85
			13	396.85
			13	396.85
14/05/2025	11:32:11.808	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:30:34.870	3		396.40
			3	396.40
			3	396.40
14/05/2025	11:30:17.667	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:29:54.225	15		396.40
			15	396.40
			15	396.40
14/05/2025	11:29:33.699	1		396.70
			1	396.70
			1	396.70
14/05/2025	11:28:52.825	1		396.65
			1	396.65
			1	396.65
14/05/2025	11:28:50.515	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:28:48.180	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:28:19.703	4		396.60
			4	396.60
			4	396.60
14/05/2025	11:26:37.065	1		396.40
			1	396.40
			1	396.40
14/05/2025	11:26:13.213	1		396.50
			1	396.50
			1	396.50
14/05/2025	11:24:19.618	300		395.95
			300	395.95
			300	395.95
14/05/2025	11:23:53.784	15		395.85
			15	395.85
			15	395.85
14/05/2025	11:22:45.590	200		395.75
			200	395.75
			200	395.75
14/05/2025	11:22:21.321	1		395.60
			1	395.60
			1	395.60
14/05/2025	11:22:14.643	300		395.90
			300	395.90
			300	395.90
14/05/2025	11:22:14.527	3		395.60
			3	395.60
			3	395.60
14/05/2025	11:21:30.518	125		395.95
			125	395.95
			125	395.95
14/05/2025	11:21:27.536	400		395.85
			400	395.85
			400	395.85
14/05/2025	11:20:59.064	300		395.75
			300	395.75
			300	395.75
14/05/2025	11:20:58.686	5		396.05
			5	396.05
			5	396.05
14/05/2025	11:20:48.017	10		396.00
			10	396.00
			10	396.00
14/05/2025	11:20:37.728	100		396.05
			100	396.05
			100	396.05
14/05/2025	11:19:10.739	5		396.35
			1	396.35
			4	396.35
			5	396.35
14/05/2025	11:17:36.777	1		396.10
			1	396.10
			1	396.10
14/05/2025	11:16:23.135	2		395.65
			2	395.65
			2	395.65
14/05/2025	11:15:47.462	50		395.85
			50	395.85
			50	395.85
14/05/2025	11:15:43.656	2		395.95
			2	395.95
			2	395.95
14/05/2025	11:15:37.485	143		395.90
			71	395.90
			143	395.90
			22	395.90
			50	395.90
14/05/2025	11:14:56.436	320		396.00
			20	396.00
			300	396.00
			320	396.00
14/05/2025	11:14:56.338	8		396.00
			8	396.00
			8	396.00
14/05/2025	11:14:16.862	24		396.25
			24	396.25
			24	396.25
14/05/2025	11:13:32.565	10		396.65
			10	396.65
			10	396.65
14/05/2025	11:13:29.527	1		396.30
			1	396.30
			1	396.30
14/05/2025	11:12:16.397	20		396.30
			20	396.30
			20	396.30
14/05/2025	11:12:10.859	150		396.65
			150	396.65
			150	396.65
14/05/2025	11:12:01.518	3		396.65
			3	396.65
			3	396.65
14/05/2025	11:10:52.073	12		396.55
			12	396.55
			7	396.55
			5	396.55
14/05/2025	11:05:28.159	2		396.50
			2	396.50
			2	396.50
14/05/2025	11:05:26.447	1		396.50
			1	396.50
			1	396.50
14/05/2025	11:04:54.930	53		396.30
			53	396.30
			53	396.30
14/05/2025	11:04:32.571	1		396.35
			1	396.35
			1	396.35
14/05/2025	11:03:51.276	14		396.50
			14	396.50
			14	396.50
14/05/2025	11:03:39.631	25		396.80
			25	396.80
			25	396.80
14/05/2025	11:03:38.991	3		396.80
			3	396.80
			3	396.80
14/05/2025	11:03:34.494	20		396.55
			20	396.55
			20	396.55
14/05/2025	11:03:00.287	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:02:42.654	40		396.80
			40	396.80
			40	396.80
14/05/2025	11:02:29.424	3		396.55
			3	396.55
			3	396.55
14/05/2025	11:02:16.719	5		396.65
			5	396.65
			5	396.65
14/05/2025	11:01:07.740	1		397.00
			1	397.00
			1	397.00
14/05/2025	11:01:00.286	1		396.95
			1	396.95
			1	396.95
14/05/2025	11:00:44.690	19		396.60
			19	396.60
			19	396.60
14/05/2025	11:00:13.902	32		396.75
			32	396.75
			32	396.75
14/05/2025	10:59:30.735	2		396.65
			2	396.65
			2	396.65
14/05/2025	10:59:30.216	10		396.65
			10	396.65
			10	396.65
14/05/2025	10:58:33.718	127		396.55
			127	396.55
			127	396.55
14/05/2025	10:58:13.678	1		396.50
			1	396.50
			1	396.50
14/05/2025	10:57:53.353	100		396.25
			100	396.25
			80	396.25
			20	396.25
14/05/2025	10:57:36.424	2		396.50
			2	396.50
			2	396.50
14/05/2025	10:55:05.056	13		396.90
			13	396.90
			13	396.90
14/05/2025	10:54:15.635	3		396.50
			3	396.50
			3	396.50
14/05/2025	10:54:00.192	10		396.55
			10	396.55
			10	396.55
14/05/2025	10:52:44.471	10		396.80
			10	396.80
			10	396.80
14/05/2025	10:52:21.087	25		396.80
			25	396.80
			25	396.80
14/05/2025	10:52:16.870	1		396.80
			1	396.80
			1	396.80
14/05/2025	10:51:05.637	4		396.70
			4	396.70
			4	396.70
14/05/2025	10:51:05.440	25		396.90
			25	396.90
			25	396.90
14/05/2025	10:51:00.207	150		396.65
			150	396.65
			150	396.65
14/05/2025	10:50:39.348	150		396.60
			150	396.60
			150	396.60
14/05/2025	10:49:45.160	13		396.60
			13	396.60
			13	396.60
14/05/2025	10:49:07.838	89		396.55
			89	396.55
			89	396.55
14/05/2025	10:47:31.519	5		396.50
			5	396.50
			5	396.50
14/05/2025	10:46:44.339	46		396.60
			46	396.60
			46	396.60
14/05/2025	10:46:22.501	5		396.95
			5	396.95
			5	396.95
14/05/2025	10:46:08.733	30		397.00
			30	397.00
			30	397.00
14/05/2025	10:44:46.606	5		397.05
			5	397.05
			5	397.05
14/05/2025	10:44:14.697	11		396.80
			11	396.80
			11	396.80
14/05/2025	10:44:02.114	8		396.80
			8	396.80
			8	396.80
14/05/2025	10:43:51.253	1		397.05
			1	397.05
			1	397.05
14/05/2025	10:43:13.357	8		397.00
			8	397.00
			8	397.00
14/05/2025	10:42:44.090	39		396.45
			39	396.45
			39	396.45
14/05/2025	10:42:23.651	30		396.40
			30	396.40
			30	396.40
14/05/2025	10:41:28.939	20		396.30
			20	396.30
			15	396.30
			5	396.30
14/05/2025	10:41:28.866	1		396.30
			1	396.30
			1	396.30
14/05/2025	10:40:18.857	33		396.55
			2	396.55
			3	396.55
			1	396.55
			30	396.55
			30	396.55
14/05/2025	10:39:32.203	300		396.55
			16	396.55
			300	396.55
			284	396.55
14/05/2025	10:39:32.110	10		396.55
			10	396.55
			10	396.55
14/05/2025	10:38:15.621	8		396.95
			8	396.95
			8	396.95
14/05/2025	10:38:02.195	30		397.00
			30	397.00
			30	397.00
14/05/2025	10:37:53.448	40		397.10
			40	397.10
			40	397.10
14/05/2025	10:37:50.020	8		397.10
			8	397.10
			8	397.10
14/05/2025	10:37:46.513	5		397.10
			5	397.10
			5	397.10
14/05/2025	10:37:34.003	6		396.90
			6	396.90
			6	396.90
14/05/2025	10:37:23.906	26		397.10
			26	397.10
			26	397.10
14/05/2025	10:37:14.218	80		397.20
			80	397.20
			80	397.20
14/05/2025	10:37:13.642	15		397.20
			15	397.20
			15	397.20
14/05/2025	10:36:58.037	12		397.25
			12	397.25
			12	397.25
14/05/2025	10:36:36.038	8		397.15
			8	397.15
			8	397.15
14/05/2025	10:36:33.500	13		397.15
			13	397.15
			13	397.15
14/05/2025	10:36:32.208	15		397.35
			15	397.35
			15	397.35
14/05/2025	10:36:15.222	100		396.95
			100	396.95
			100	396.95
14/05/2025	10:36:04.992	9		397.20
			9	397.20
			9	397.20
14/05/2025	10:35:00.078	3		396.90
			3	396.90
			3	396.90
14/05/2025	10:34:44.963	1		397.10
			1	397.10
			1	397.10
14/05/2025	10:33:57.347	5		396.75
			5	396.75
			5	396.75
14/05/2025	10:33:57.256	8		396.75
			8	396.75
			8	396.75
14/05/2025	10:33:57.191	50		397.00
			50	397.00
			50	397.00
14/05/2025	10:33:43.058	104		397.30
			104	397.30
			104	397.30
14/05/2025	10:33:40.087	12		397.10
			12	397.10
			12	397.10
14/05/2025	10:33:39.604	23		397.30
			23	397.30
			23	397.30
14/05/2025	10:33:20.711	25		397.40
			25	397.40
			25	397.40
14/05/2025	10:32:33.207	2		397.10
			2	397.10
			2	397.10
14/05/2025	10:31:26.974	30		397.45
			1	397.45
			30	397.45
			29	397.45
14/05/2025	10:30:37.417	300		397.25
			300	397.25
			300	397.25
14/05/2025	10:30:26.182	6		397.05
			6	397.05
			6	397.05
14/05/2025	10:29:27.329	3		397.40
			3	397.40
			3	397.40
14/05/2025	10:29:21.706	13		397.05
			13	397.05
			13	397.05
14/05/2025	10:29:12.208	6		397.30
			6	397.30
			6	397.30
14/05/2025	10:28:57.318	5		397.05
			5	397.05
			5	397.05
14/05/2025	10:27:27.978	13		397.05
			13	397.05
			13	397.05
14/05/2025	10:27:15.798	31		397.05
			31	397.05
			31	397.05
14/05/2025	10:27:03.582	8		397.15
			8	397.15
			8	397.15
14/05/2025	10:26:04.256	8		397.35
			8	397.35
			8	397.35
14/05/2025	10:25:58.864	250		397.40
			250	397.40
			250	397.40
14/05/2025	10:25:17.803	23		397.25
			23	397.25
			23	397.25
14/05/2025	10:25:01.309	20		397.10
			20	397.10
			20	397.10
14/05/2025	10:25:01.204	6		397.10
			6	397.10
			6	397.10
14/05/2025	10:24:02.015	22		397.50
			22	397.50
			22	397.50
14/05/2025	10:24:01.153	6		397.50
			6	397.50
			6	397.50
14/05/2025	10:22:50.575	10		397.60
			10	397.60
			10	397.60
14/05/2025	10:22:27.501	5		397.65
			5	397.65
			5	397.65
14/05/2025	10:22:23.869	15		397.90
			15	397.90
			15	397.90
14/05/2025	10:22:05.994	40		397.45
			40	397.45
			40	397.45
14/05/2025	10:22:05.921	16		397.45
			16	397.45
			16	397.45
14/05/2025	10:21:57.933	33		397.80
			33	397.80
			33	397.80
14/05/2025	10:21:56.432	10		397.80
			10	397.80
			10	397.80
14/05/2025	10:21:45.906	6		398.00
			6	398.00
			6	398.00
14/05/2025	10:20:32.657	3		398.20
			3	398.20
			3	398.20
14/05/2025	10:19:41.468	3		397.85
			3	397.85
			3	397.85
14/05/2025	10:19:34.461	9		398.25
			9	398.25
			9	398.25
14/05/2025	10:19:17.275	2		398.25
			2	398.25
			2	398.25
14/05/2025	10:18:55.911	30		398.25
			30	398.25
			30	398.25
14/05/2025	10:18:50.112	3		397.90
			3	397.90
			3	397.90
14/05/2025	10:18:00.647	1		397.95
			1	397.95
			1	397.95
14/05/2025	10:17:51.928	11		397.95
			11	397.95
			11	397.95
14/05/2025	10:16:49.358	150		398.30
			150	398.30
			150	398.30
14/05/2025	10:16:41.186	7		398.35
			7	398.35
			7	398.35
14/05/2025	10:16:17.776	100		398.35
			100	398.35
			100	398.35
14/05/2025	10:16:16.689	4		398.15
			4	398.15
			4	398.15
14/05/2025	10:15:57.063	6		398.45
			6	398.45
			6	398.45
14/05/2025	10:15:25.396	3		398.70
			3	398.70
			3	398.70
14/05/2025	10:15:25.027	13		398.50
			13	398.50
			13	398.50
14/05/2025	10:15:19.942	3		398.50
			3	398.50
			3	398.50
14/05/2025	10:13:56.249	6		398.35
			6	398.35
			6	398.35
14/05/2025	10:13:39.535	12		398.50
			12	398.50
			12	398.50
14/05/2025	10:12:13.961	12		398.00
			12	398.00
			12	398.00
14/05/2025	10:10:52.495	50		397.75
			50	397.75
			50	397.75
14/05/2025	10:10:44.964	3		398.00
			3	398.00
			3	398.00
14/05/2025	10:10:19.634	3		397.90
			3	397.90
			3	397.90
14/05/2025	10:09:06.300	144		398.15
			144	398.15
			144	398.15
14/05/2025	10:09:01.135	10		397.90
			10	397.90
			10	397.90
14/05/2025	10:08:55.248	18		397.80
			18	397.80
			18	397.80
14/05/2025	10:08:15.147	50		397.90
			50	397.90
			50	397.90
14/05/2025	10:08:15.049	50		398.00
			50	398.00
			50	398.00
14/05/2025	10:08:14.889	9		398.05
			9	398.05
			9	398.05
14/05/2025	10:08:12.702	34		397.90
			5	397.90
			10	397.90
			22	397.90
			4	397.90
			20	397.90
			7	397.90
14/05/2025	10:08:12.564	16		397.90
			10	397.90
			5	397.90
			1	397.90
			16	397.90
14/05/2025	10:07:39.452	20		398.50
			20	398.50
			20	398.50
14/05/2025	10:06:55.545	6		398.60
			6	398.60
			6	398.60
14/05/2025	10:06:55.467	50		398.60
			50	398.60
			50	398.60
14/05/2025	10:06:20.291	13		398.90
			13	398.90
			13	398.90
14/05/2025	10:05:45.075	90		398.80
			90	398.80
			90	398.80
14/05/2025	10:04:36.444	19		398.70
			14	398.70
			10	398.70
			5	398.70
			9	398.70
14/05/2025	10:04:36.337	9		398.70
			2	398.70
			3	398.70
			4	398.70
			9	398.70
14/05/2025	10:03:45.038	25		399.10
			25	399.10
			25	399.10
14/05/2025	10:03:43.844	100		399.35
			100	399.35
			100	399.35
14/05/2025	10:03:35.521	1		399.50
			1	399.50
			1	399.50
14/05/2025	10:03:34.132	63		399.15
			63	399.15
			63	399.15
14/05/2025	10:03:20.849	7		399.40
			7	399.40
			7	399.40
14/05/2025	10:03:20.515	2		399.40
			2	399.40
			2	399.40
14/05/2025	10:03:01.811	1		399.40
			1	399.40
			1	399.40
14/05/2025	10:03:00.603	12		399.40
			12	399.40
			12	399.40
14/05/2025	10:02:27.094	18		399.45
			5	399.45
			13	399.45
			18	399.45
14/05/2025	10:02:26.969	25		399.45
			25	399.45
			25	399.45
14/05/2025	10:01:44.346	4		399.70
			4	399.70
			4	399.70
14/05/2025	10:01:03.643	2		400.00
			2	400.00
			2	400.00
14/05/2025	10:00:32.698	30		399.70
			30	399.70
			30	399.70
14/05/2025	10:00:30.424	10		399.70
			10	399.70
			10	399.70
14/05/2025	09:57:18.268	10		400.25
			10	400.25
			10	400.25
14/05/2025	09:53:10.885	300		400.20
			300	400.20
			300	400.20
14/05/2025	09:52:56.828	6		399.80
			6	399.80
			6	399.80
14/05/2025	09:52:27.391	6		399.80
			6	399.80
			6	399.80
14/05/2025	09:52:16.377	50		400.20
			10	400.20
			50	400.20
			40	400.20
14/05/2025	09:51:52.440	25		399.80
			3	399.80
			22	399.80
			25	399.80
14/05/2025	09:51:35.255	1		399.80
			1	399.80
			1	399.80
14/05/2025	09:50:46.112	60		399.80
			60	399.80
			60	399.80
14/05/2025	09:50:24.377	1		400.20
			1	400.20
			1	400.20
14/05/2025	09:50:12.693	23		399.80
			23	399.80
			23	399.80
14/05/2025	09:50:00.085	2		400.20
			2	400.20
			2	400.20
14/05/2025	09:49:56.387	4		399.80
			4	399.80
			4	399.80
14/05/2025	09:49:40.196	1		400.20
			1	400.20
			1	400.20
14/05/2025	09:49:35.364	6		399.80
			6	399.80
			6	399.80
14/05/2025	09:49:34.719	125		400.20
			125	400.20
			125	400.20
14/05/2025	09:49:23.019	25		399.80
			25	399.80
			25	399.80
14/05/2025	09:49:02.048	3		399.80
			3	399.80
			3	399.80
14/05/2025	09:48:19.041	22		399.80
			22	399.80
			10	399.80
			12	399.80
14/05/2025	09:48:18.910	51		400.00
			5	400.00
			5	400.00
			5	400.00
			5	400.00
			10	400.00
			3	400.00
			3	400.00
			51	400.00
			13	400.00
			2	400.00
14/05/2025	09:48:14.251	9		400.05
			1	400.05
			9	400.05
			8	400.05
14/05/2025	09:47:46.458	300		400.20
			300	400.20
			300	400.20
14/05/2025	09:46:55.920	134		400.05
			134	400.05
			134	400.05
14/05/2025	09:46:41.503	10		400.35
			10	400.35
			10	400.35
14/05/2025	09:46:03.317	12		400.35
			12	400.35
			12	400.35
14/05/2025	09:43:02.856	2		400.15
			2	400.15
			2	400.15
14/05/2025	09:42:57.881	6		400.60
			6	400.60
			6	400.60
14/05/2025	09:42:26.566	2		400.20
			2	400.20
			2	400.20
14/05/2025	09:41:41.650	1		400.55
			1	400.55
			1	400.55
14/05/2025	09:40:16.656	3		400.10
			3	400.10
			3	400.10
14/05/2025	09:39:41.018	20		400.10
			20	400.10
			20	400.10
14/05/2025	09:39:29.896	40		400.35
			30	400.35
			10	400.35
			40	400.35
14/05/2025	09:39:26.949	10		400.35
			10	400.35
			10	400.35
14/05/2025	09:38:47.454	3		400.30
			3	400.30
			3	400.30
14/05/2025	09:37:23.314	12		400.65
			12	400.65
			12	400.65
14/05/2025	09:37:02.599	271		400.60
			271	400.60
			271	400.60
14/05/2025	09:36:00.969	3		400.10
			3	400.10
			3	400.10
14/05/2025	09:35:38.201	29		400.10
			29	400.10
			29	400.10
14/05/2025	09:34:14.387	100		400.15
			100	400.15
			100	400.15
14/05/2025	09:33:42.264	6		400.60
			6	400.60
			6	400.60
14/05/2025	09:33:06.297	3		400.20
			3	400.20
			3	400.20
14/05/2025	09:32:55.921	17		400.25
			17	400.25
			17	400.25
14/05/2025	09:32:42.981	20		400.25
			20	400.25
			20	400.25
14/05/2025	09:32:31.405	201		400.40
			200	400.40
			9	400.40
			34	400.40
			158	400.40
			1	400.40
14/05/2025	09:32:00.628	200		400.45
			200	400.45
			200	400.45
14/05/2025	09:31:41.723	10		400.95
			10	400.95
			10	400.95
14/05/2025	09:31:22.439	2		400.45
			2	400.45
			2	400.45
14/05/2025	09:31:18.273	65		401.00
			20	401.00
			40	401.00
			55	401.00
			5	401.00
			10	401.00
14/05/2025	09:29:55.410	100		400.45
			100	400.45
			100	400.45
14/05/2025	09:29:43.255	100		400.45
			100	400.45
			100	400.45
14/05/2025	09:28:42.903	85		400.45
			85	400.45
			85	400.45
14/05/2025	09:28:32.606	4		400.85
			4	400.85
			4	400.85
14/05/2025	09:27:32.878	50		400.85
			50	400.85
			50	400.85
14/05/2025	09:27:27.717	14		400.45
			14	400.45
			14	400.45
14/05/2025	09:27:10.454	1		401.10
			1	401.10
			1	401.10
14/05/2025	09:26:39.825	7		400.65
			7	400.65
			7	400.65
14/05/2025	09:25:34.441	5		401.30
			5	401.30
			5	401.30
14/05/2025	09:25:13.344	11		401.25
			11	401.25
			11	401.25
14/05/2025	09:24:49.729	5		400.85
			5	400.85
			5	400.85
14/05/2025	09:23:25.542	40		401.40
			40	401.40
			40	401.40
14/05/2025	09:23:16.793	100		400.75
			100	400.75
			100	400.75
14/05/2025	09:22:17.298	1		401.85
			1	401.85
			1	401.85
14/05/2025	09:21:52.006	50		401.25
			1	401.25
			49	401.25
			50	401.25
14/05/2025	09:19:46.893	1		401.90
			1	401.90
			1	401.90
14/05/2025	09:19:43.180	19		401.40
			19	401.40
			19	401.40
14/05/2025	09:18:36.534	4		401.35
			4	401.35
			4	401.35

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

Nvidia Corp.

Bid: 117.82 / Ask: 117.88
Volume: 445 021
+1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:35:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice