Microsoft Corp.

1404

1116

450.35

       

Date Time Volume Order Volume Price
03/11/2025 17:33:32.567 5   450.35
      5 450.35
      5 450.35
03/11/2025 17:33:26.879 1   450.40
      1 450.40
      1 450.40
03/11/2025 17:32:43.412 1   450.50
      1 450.50
      1 450.50
03/11/2025 17:32:20.970 15   450.50
      15 450.50
      15 450.50
03/11/2025 17:31:15.947 1   450.00
      1 450.00
      1 450.00
03/11/2025 17:31:12.809 5   450.25
      5 450.25
      5 450.25
03/11/2025 17:29:22.634 15   450.00
      15 450.00
      15 450.00
03/11/2025 17:28:39.497 1   449.95
      1 449.95
      1 449.95
03/11/2025 17:28:19.600 73   449.90
      73 449.90
      73 449.90
03/11/2025 17:28:04.511 10   450.05
      10 450.05
      10 450.05
03/11/2025 17:25:21.592 10   450.15
      10 450.15
      10 450.15
03/11/2025 17:24:35.031 200   450.10
      200 450.10
      200 450.10
03/11/2025 17:23:38.912 25   449.95
      25 449.95
      25 449.95
03/11/2025 17:22:55.079 1   449.70
      1 449.70
      1 449.70
03/11/2025 17:22:09.187 1   449.85
      1 449.85
      1 449.85
03/11/2025 17:21:43.088 26   449.80
      26 449.80
      26 449.80
03/11/2025 17:21:08.465 1   449.90
      1 449.90
      1 449.90
03/11/2025 17:20:56.744 10   449.85
      10 449.85
      10 449.85
03/11/2025 17:20:51.633 2   450.00
      2 450.00
      2 450.00
03/11/2025 17:20:21.476 1   450.15
      1 450.15
      1 450.15
03/11/2025 17:20:17.782 1   450.20
      1 450.20
      1 450.20
03/11/2025 17:20:12.715 25   450.15
      25 450.15
      25 450.15
03/11/2025 17:20:01.211 8   450.10
      8 450.10
      8 450.10
03/11/2025 17:19:58.338 1   449.95
      1 449.95
      1 449.95
03/11/2025 17:19:13.781 20   450.00
      10 450.00
      10 450.00
      20 450.00
03/11/2025 17:19:08.432 50   450.00
      50 450.00
      6 450.00
      44 450.00
03/11/2025 17:19:08.344 6   450.00
      1 450.00
      5 450.00
      6 450.00
03/11/2025 17:19:06.919 10   450.05
      10 450.05
      10 450.05
03/11/2025 17:18:51.750 10   450.15
      10 450.15
      10 450.15
03/11/2025 17:18:11.872 27   450.45
      27 450.45
      27 450.45
03/11/2025 17:17:41.273 10   450.45
      10 450.45
      10 450.45
03/11/2025 17:17:30.024 1   450.30
      1 450.30
      1 450.30
03/11/2025 17:17:10.862 13   450.30
      13 450.30
      13 450.30
03/11/2025 17:16:48.268 5   450.50
      5 450.50
      5 450.50
03/11/2025 17:16:01.574 8   450.65
      8 450.65
      8 450.65
03/11/2025 17:15:43.421 6   450.55
      6 450.55
      6 450.55
03/11/2025 17:15:19.067 1   450.75
      1 450.75
      1 450.75
03/11/2025 17:15:13.122 1   450.75
      1 450.75
      1 450.75
03/11/2025 17:15:02.654 8   450.55
      8 450.55
      2 450.55
      6 450.55
03/11/2025 17:14:33.079 3   450.85
      3 450.85
      3 450.85
03/11/2025 17:14:22.963 9   450.70
      9 450.70
      9 450.70
03/11/2025 17:14:08.977 2   450.95
      2 450.95
      2 450.95
03/11/2025 17:11:55.783 2   450.90
      2 450.90
      2 450.90
03/11/2025 17:10:55.925 1   450.85
      1 450.85
      1 450.85
03/11/2025 17:09:44.525 10   451.00
      10 451.00
      10 451.00
03/11/2025 17:08:33.151 3   450.75
      3 450.75
      3 450.75
03/11/2025 17:07:58.752 1   450.90
      1 450.90
      1 450.90
03/11/2025 17:07:49.835 120   450.95
      120 450.95
      120 450.95
03/11/2025 17:07:39.586 100   451.00
      100 451.00
      100 451.00
03/11/2025 17:07:13.560 1   451.10
      1 451.10
      1 451.10
03/11/2025 17:06:55.377 1   450.95
      1 450.95
      1 450.95
03/11/2025 17:05:20.890 22   450.75
      22 450.75
      22 450.75
03/11/2025 17:02:23.423 5   450.90
      5 450.90
      5 450.90
03/11/2025 17:02:18.127 4   450.85
      4 450.85
      4 450.85
03/11/2025 17:01:51.159 64   451.00
      64 451.00
      64 451.00
03/11/2025 17:01:44.558 10   450.95
      10 450.95
      10 450.95
03/11/2025 17:01:12.275 20   450.85
      20 450.85
      20 450.85
03/11/2025 17:00:47.716 2   451.00
      2 451.00
      2 451.00
03/11/2025 17:00:03.920 5   451.25
      5 451.25
      5 451.25
03/11/2025 16:59:09.790 3   451.55
      3 451.55
      3 451.55
03/11/2025 16:57:08.666 5   451.30
      5 451.30
      5 451.30
03/11/2025 16:57:01.246 20   451.55
      20 451.55
      20 451.55
03/11/2025 16:55:55.682 5   450.95
      5 450.95
      5 450.95
03/11/2025 16:55:42.705 10   451.15
      10 451.15
      10 451.15
03/11/2025 16:55:33.976 3   451.00
      3 451.00
      3 451.00
03/11/2025 16:55:27.833 41   451.15
      41 451.15
      41 451.15
03/11/2025 16:53:41.202 1   451.70
      1 451.70
      1 451.70
03/11/2025 16:52:46.242 14   451.25
      14 451.25
      14 451.25
03/11/2025 16:52:04.771 18   451.60
      18 451.60
      18 451.60
03/11/2025 16:50:46.754 1   451.80
      1 451.80
      1 451.80
03/11/2025 16:50:38.400 5   451.65
      5 451.65
      5 451.65
03/11/2025 16:50:09.744 1   451.35
      1 451.35
      1 451.35
03/11/2025 16:50:00.273 1   450.90
      1 450.90
      1 450.90
03/11/2025 16:49:37.833 4   451.35
      4 451.35
      4 451.35
03/11/2025 16:49:29.641 5   451.40
      5 451.40
      5 451.40
03/11/2025 16:48:07.091 2   451.40
      2 451.40
      2 451.40
03/11/2025 16:47:24.945 49   451.45
      49 451.45
      49 451.45
03/11/2025 16:47:06.770 1   451.25
      1 451.25
      1 451.25
03/11/2025 16:46:19.330 5   451.40
      5 451.40
      5 451.40
03/11/2025 16:45:52.191 25   451.60
      25 451.60
      25 451.60
03/11/2025 16:45:23.827 2   451.70
      2 451.70
      2 451.70
03/11/2025 16:45:19.919 7   451.70
      7 451.70
      7 451.70
03/11/2025 16:45:09.905 50   451.70
      50 451.70
      50 451.70
03/11/2025 16:44:29.932 8   451.70
      8 451.70
      8 451.70
03/11/2025 16:43:57.976 13   451.80
      13 451.80
      13 451.80
03/11/2025 16:43:37.585 2   451.55
      2 451.55
      2 451.55
03/11/2025 16:43:25.565 2   451.50
      2 451.50
      2 451.50
03/11/2025 16:42:55.518 2   451.30
      2 451.30
      2 451.30
03/11/2025 16:42:44.451 5   451.35
      5 451.35
      5 451.35
03/11/2025 16:42:14.805 2   451.30
      2 451.30
      2 451.30
03/11/2025 16:42:06.341 87   451.55
      87 451.55
      87 451.55
03/11/2025 16:41:47.228 2   451.60
      2 451.60
      2 451.60
03/11/2025 16:40:09.335 11   451.95
      11 451.95
      11 451.95
03/11/2025 16:40:07.389 18   451.90
      18 451.90
      18 451.90
03/11/2025 16:38:52.965 60   451.55
      60 451.55
      60 451.55
03/11/2025 16:38:21.916 1   451.60
      1 451.60
      1 451.60
03/11/2025 16:37:10.192 1   450.65
      1 450.65
      1 450.65
03/11/2025 16:36:27.245 16   451.05
      16 451.05
      16 451.05
03/11/2025 16:36:11.440 23   450.85
      23 450.85
      23 450.85
03/11/2025 16:35:01.394 85   451.10
      85 451.10
      85 451.10
03/11/2025 16:34:48.272 204   451.15
      204 451.15
      204 451.15
03/11/2025 16:34:44.276 111   451.20
      111 451.20
      111 451.20
03/11/2025 16:33:54.414 1   451.10
      1 451.10
      1 451.10
03/11/2025 16:33:09.767 13   451.25
      13 451.25
      13 451.25
03/11/2025 16:33:00.148 6   451.20
      6 451.20
      6 451.20
03/11/2025 16:32:53.434 25   451.05
      25 451.05
      25 451.05
03/11/2025 16:32:35.976 5   451.20
      5 451.20
      5 451.20
03/11/2025 16:32:32.934 3   451.00
      3 451.00
      3 451.00
03/11/2025 16:32:05.775 1   451.10
      1 451.10
      1 451.10
03/11/2025 16:32:05.460 16   450.85
      16 450.85
      16 450.85
03/11/2025 16:32:02.697 27   451.00
      27 451.00
      7 451.00
      20 451.00
03/11/2025 16:31:28.967 1   451.10
      1 451.10
      1 451.10
03/11/2025 16:31:12.359 14   451.40
      14 451.40
      14 451.40
03/11/2025 16:30:56.532 5   451.15
      5 451.15
      5 451.15
03/11/2025 16:30:27.119 10   451.05
      10 451.05
      10 451.05
03/11/2025 16:30:05.983 1   451.10
      1 451.10
      1 451.10
03/11/2025 16:29:55.105 25   451.40
      25 451.40
      25 451.40
03/11/2025 16:29:22.885 3   451.25
      3 451.25
      3 451.25
03/11/2025 16:28:10.656 20   451.30
      20 451.30
      20 451.30
03/11/2025 16:28:08.939 2   451.45
      2 451.45
      2 451.45
03/11/2025 16:27:58.041 5   451.55
      5 451.55
      5 451.55
03/11/2025 16:27:28.089 2   451.75
      2 451.75
      2 451.75
03/11/2025 16:27:04.180 1   451.70
      1 451.70
      1 451.70
03/11/2025 16:27:01.805 72   451.50
      72 451.50
      72 451.50
03/11/2025 16:26:27.037 5   451.90
      5 451.90
      5 451.90
03/11/2025 16:25:06.100 111   452.05
      111 452.05
      111 452.05
03/11/2025 16:24:52.437 10   451.90
      10 451.90
      10 451.90
03/11/2025 16:24:46.086 2   452.00
      2 452.00
      2 452.00
03/11/2025 16:24:27.857 1   452.20
      1 452.20
      1 452.20
03/11/2025 16:23:56.790 25   452.20
      25 452.20
      25 452.20
03/11/2025 16:23:04.569 1   451.95
      1 451.95
      1 451.95
03/11/2025 16:21:30.725 1   451.70
      1 451.70
      1 451.70
03/11/2025 16:20:05.747 28   451.40
      28 451.40
      28 451.40
03/11/2025 16:19:53.122 1   451.60
      1 451.60
      1 451.60
03/11/2025 16:19:07.347 1   451.70
      1 451.70
      1 451.70
03/11/2025 16:17:56.448 22   451.70
      22 451.70
      22 451.70
03/11/2025 16:16:20.514 1   452.00
      1 452.00
      1 452.00
03/11/2025 16:16:05.889 2   451.95
      2 451.95
      2 451.95
03/11/2025 16:16:05.569 3   451.95
      3 451.95
      3 451.95
03/11/2025 16:16:04.260 4   451.95
      4 451.95
      4 451.95
03/11/2025 16:15:36.659 1   451.95
      1 451.95
      1 451.95
03/11/2025 16:15:23.916 2   451.80
      2 451.80
      2 451.80
03/11/2025 16:15:23.442 5   452.05
      5 452.05
      5 452.05
03/11/2025 16:15:18.978 20   451.80
      20 451.80
      20 451.80
03/11/2025 16:15:03.125 1   452.15
      1 452.15
      1 452.15
03/11/2025 16:14:51.873 10   452.10
      10 452.10
      10 452.10
03/11/2025 16:14:32.967 3   452.45
      3 452.45
      3 452.45
03/11/2025 16:14:28.790 2   452.45
      2 452.45
      2 452.45
03/11/2025 16:14:04.797 2   452.50
      2 452.50
      2 452.50
03/11/2025 16:13:55.115 11   452.45
      11 452.45
      11 452.45
03/11/2025 16:13:42.313 2   452.75
      2 452.75
      2 452.75
03/11/2025 16:11:43.419 6   452.50
      6 452.50
      6 452.50
03/11/2025 16:10:06.000 1   452.70
      1 452.70
      1 452.70
03/11/2025 16:10:05.279 76   452.50
      76 452.50
      76 452.50
03/11/2025 16:09:18.816 5   452.45
      5 452.45
      5 452.45
03/11/2025 16:07:26.313 1   451.50
      1 451.50
      1 451.50
03/11/2025 16:06:43.944 10   452.00
      10 452.00
      10 452.00
03/11/2025 16:05:40.719 4   453.00
      4 453.00
      4 453.00
03/11/2025 16:05:33.393 30   452.75
      30 452.75
      30 452.75
03/11/2025 16:05:28.486 15   453.20
      15 453.20
      15 453.20
03/11/2025 16:05:22.259 11   453.40
      11 453.40
      11 453.40
03/11/2025 16:05:10.525 3   453.45
      3 453.45
      3 453.45
03/11/2025 16:05:07.145 176   453.65
      176 453.65
      176 453.65
03/11/2025 16:04:52.979 1   453.50
      1 453.50
      1 453.50
03/11/2025 16:04:35.660 7   453.65
      7 453.65
      7 453.65
03/11/2025 16:04:25.236 1   453.55
      1 453.55
      1 453.55
03/11/2025 16:04:06.318 1   453.75
      1 453.75
      1 453.75
03/11/2025 16:03:29.104 10   453.70
      10 453.70
      10 453.70
03/11/2025 16:02:45.707 185   453.65
      185 453.65
      185 453.65
03/11/2025 16:01:17.634 2   453.45
      2 453.45
      2 453.45
03/11/2025 16:01:03.453 3   453.45
      3 453.45
      3 453.45
03/11/2025 16:01:01.446 1   453.70
      1 453.70
      1 453.70
03/11/2025 16:00:56.011 10   453.85
      10 453.85
      10 453.85
03/11/2025 16:00:08.628 13   453.75
      13 453.75
      13 453.75
03/11/2025 16:00:03.795 20   453.90
      20 453.90
      20 453.90
03/11/2025 16:00:02.794 65   453.95
      65 453.95
      65 453.95
03/11/2025 16:00:01.181 1   453.95
      1 453.95
      1 453.95
03/11/2025 15:59:52.427 6   453.80
      6 453.80
      6 453.80
03/11/2025 15:59:51.415 1   453.95
      1 453.95
      1 453.95
03/11/2025 15:59:32.310 2   453.65
      2 453.65
      2 453.65
03/11/2025 15:59:07.573 17   453.65
      17 453.65
      17 453.65
03/11/2025 15:58:21.961 1   453.95
      1 453.95
      1 453.95
03/11/2025 15:58:09.194 25   453.80
      25 453.80
      25 453.80
03/11/2025 15:57:53.021 100   453.75
      100 453.75
      100 453.75
03/11/2025 15:57:48.527 1   453.90
      1 453.90
      1 453.90
03/11/2025 15:57:48.453 16   453.70
      16 453.70
      16 453.70
03/11/2025 15:57:30.437 222   453.40
      202 453.40
      20 453.40
      222 453.40
03/11/2025 15:56:08.692 1   454.05
      1 454.05
      1 454.05
03/11/2025 15:56:06.602 1   454.00
      1 454.00
      1 454.00
03/11/2025 15:55:31.379 4   454.10
      4 454.10
      4 454.10
03/11/2025 15:55:25.711 3   453.90
      3 453.90
      3 453.90
03/11/2025 15:55:08.943 5   454.15
      5 454.15
      5 454.15
03/11/2025 15:54:49.335 20   454.70
      20 454.70
      20 454.70
03/11/2025 15:54:39.104 15   454.85
      15 454.85
      15 454.85
03/11/2025 15:53:40.996 1   454.45
      1 454.45
      1 454.45
03/11/2025 15:53:10.301 4   454.70
      4 454.70
      4 454.70
03/11/2025 15:52:38.253 5   454.55
      5 454.55
      5 454.55
03/11/2025 15:52:34.625 2   454.75
      2 454.75
      2 454.75
03/11/2025 15:50:56.203 95   454.50
      95 454.50
      95 454.50
03/11/2025 15:50:07.206 20   454.55
      20 454.55
      20 454.55
03/11/2025 15:50:00.996 3   455.00
      3 455.00
      3 455.00
03/11/2025 15:49:59.227 5   455.05
      5 455.05
      5 455.05
03/11/2025 15:49:43.163 2   455.45
      2 455.45
      2 455.45
03/11/2025 15:48:53.898 15   455.05
      15 455.05
      15 455.05
03/11/2025 15:48:44.093 100   454.90
      100 454.90
      100 454.90
03/11/2025 15:48:36.704 47   455.05
      47 455.05
      47 455.05
03/11/2025 15:48:28.729 2   455.10
      2 455.10
      2 455.10
03/11/2025 15:48:22.166 10   455.45
      10 455.45
      10 455.45
03/11/2025 15:48:19.626 10   455.35
      10 455.35
      10 455.35
03/11/2025 15:48:18.489 1   455.15
      1 455.15
      1 455.15
03/11/2025 15:48:03.291 1   455.40
      1 455.40
      1 455.40
03/11/2025 15:47:57.077 1   455.70
      1 455.70
      1 455.70
03/11/2025 15:47:00.659 10   456.00
      10 456.00
      10 456.00
03/11/2025 15:46:30.324 3   456.20
      3 456.20
      3 456.20
03/11/2025 15:46:30.210 10   456.00
      10 456.00
      10 456.00
03/11/2025 15:45:20.387 210   455.05
      210 455.05
      210 455.05
03/11/2025 15:45:18.108 17   455.30
      17 455.30
      17 455.30
03/11/2025 15:45:09.302 10   455.35
      10 455.35
      10 455.35
03/11/2025 15:45:05.797 30   455.10
      30 455.10
      30 455.10
03/11/2025 15:44:56.681 1   455.05
      1 455.05
      1 455.05
03/11/2025 15:44:50.508 2   455.20
      2 455.20
      2 455.20
03/11/2025 15:44:27.122 14   454.75
      14 454.75
      14 454.75
03/11/2025 15:43:44.894 336   454.50
      336 454.50
      336 454.50
03/11/2025 15:43:44.819 171   454.50
      171 454.50
      1 454.50
      5 454.50
      1 454.50
      164 454.50
03/11/2025 15:43:05.581 500   454.50
      500 454.50
      500 454.50
03/11/2025 15:42:54.319 9   454.35
      9 454.35
      9 454.35
03/11/2025 15:42:54.149 2   454.35
      2 454.35
      2 454.35
03/11/2025 15:42:35.459 222   454.10
      222 454.10
      222 454.10
03/11/2025 15:42:20.441 5   454.15
      5 454.15
      5 454.15
03/11/2025 15:42:16.212 30   454.20
      30 454.20
      30 454.20
03/11/2025 15:42:14.360 100   454.20
      100 454.20
      100 454.20
03/11/2025 15:41:55.214 2   453.90
      2 453.90
      2 453.90
03/11/2025 15:41:32.146 1   453.45
      1 453.45
      1 453.45
03/11/2025 15:41:07.819 5   453.80
      5 453.80
      5 453.80
03/11/2025 15:41:06.306 8   453.75
      8 453.75
      8 453.75
03/11/2025 15:40:36.107 1   453.60
      1 453.60
      1 453.60
03/11/2025 15:39:59.425 21   453.50
      21 453.50
      21 453.50
03/11/2025 15:39:47.495 10   453.70
      10 453.70
      10 453.70
03/11/2025 15:39:30.587 1   453.40
      1 453.40
      1 453.40
03/11/2025 15:38:58.260 10   453.65
      10 453.65
      10 453.65
03/11/2025 15:38:55.589 6   453.40
      6 453.40
      6 453.40
03/11/2025 15:38:39.642 1   453.50
      1 453.50
      1 453.50
03/11/2025 15:38:36.118 3   453.50
      3 453.50
      3 453.50
03/11/2025 15:38:32.304 1   453.55
      1 453.55
      1 453.55
03/11/2025 15:38:21.736 3   453.65
      3 453.65
      3 453.65
03/11/2025 15:38:15.653 397   453.70
      397 453.70
      397 453.70
03/11/2025 15:37:18.718 1   454.30
      1 454.30
      1 454.30
03/11/2025 15:36:59.265 8   454.05
      8 454.05
      8 454.05
03/11/2025 15:36:51.366 12   453.90
      12 453.90
      12 453.90
03/11/2025 15:36:05.592 35   454.25
      35 454.25
      35 454.25
03/11/2025 15:36:04.580 50   454.15
      50 454.15
      50 454.15
03/11/2025 15:35:58.556 2   454.25
      2 454.25
      2 454.25
03/11/2025 15:34:09.509 23   453.70
      23 453.70
      23 453.70
03/11/2025 15:33:52.103 23   453.50
      23 453.50
      23 453.50
03/11/2025 15:33:46.370 12   453.65
      12 453.65
      12 453.65
03/11/2025 15:33:24.923 129   455.10
      129 455.10
      129 455.10
03/11/2025 15:32:59.078 274   455.00
      40 455.00
      23 455.00
      36 455.00
      175 455.00
      274 455.00
03/11/2025 15:32:57.635 12   454.95
      12 454.95
      12 454.95
03/11/2025 15:32:53.063 11   455.40
      2 455.40
      11 455.40
      8 455.40
      1 455.40
03/11/2025 15:32:52.841 10   454.95
      10 454.95
      10 454.95
03/11/2025 15:32:44.031 27   454.15
      27 454.15
      27 454.15
03/11/2025 15:32:43.063 11   454.90
      11 454.90
      11 454.90
03/11/2025 15:32:42.191 27   454.20
      27 454.20
      27 454.20
03/11/2025 15:32:26.936 40   454.00
      40 454.00
      40 454.00
03/11/2025 15:32:21.760 8   454.20
      8 454.20
      8 454.20
03/11/2025 15:32:18.055 50   453.50
      50 453.50
      50 453.50
03/11/2025 15:32:17.010 2   453.70
      2 453.70
      2 453.70
03/11/2025 15:31:58.034 10   453.60
      10 453.60
      10 453.60
03/11/2025 15:31:53.169 2   453.50
      2 453.50
      2 453.50
03/11/2025 15:31:31.573 30   452.65
      30 452.65
      30 452.65
03/11/2025 15:31:08.122 210   452.00
      210 452.00
      210 452.00
03/11/2025 15:31:06.311 1   452.05
      1 452.05
      1 452.05
03/11/2025 15:30:34.352 21   452.75
      15 452.75
      6 452.75
      10 452.75
      10 452.75
      1 452.75
03/11/2025 15:27:14.925 4   451.85
      4 451.85
      4 451.85
03/11/2025 15:27:09.042 1   451.45
      1 451.45
      1 451.45
03/11/2025 15:27:07.720 20   451.45
      20 451.45
      20 451.45
03/11/2025 15:26:51.430 1   451.50
      1 451.50
      1 451.50
03/11/2025 15:26:45.692 5   451.50
      5 451.50
      5 451.50
03/11/2025 15:26:16.265 30   450.55
      30 450.55
      30 450.55
03/11/2025 15:26:08.467 5   450.40
      5 450.40
      5 450.40
03/11/2025 15:26:03.336 3   450.55
      3 450.55
      3 450.55
03/11/2025 15:25:31.044 1   451.25
      1 451.25
      1 451.25
03/11/2025 15:25:02.630 4   450.55
      4 450.55
      4 450.55
03/11/2025 15:24:42.288 18   451.25
      18 451.25
      18 451.25
03/11/2025 15:24:14.065 5   451.25
      5 451.25
      5 451.25
03/11/2025 15:23:52.289 25   450.85
      25 450.85
      25 450.85
03/11/2025 15:23:31.641 2   451.05
      2 451.05
      2 451.05
03/11/2025 15:23:28.299 2   451.05
      2 451.05
      2 451.05
03/11/2025 15:22:22.044 5   451.15
      5 451.15
      5 451.15
03/11/2025 15:21:45.410 6   450.50
      6 450.50
      6 450.50
03/11/2025 15:20:43.350 2   450.40
      2 450.40
      2 450.40
03/11/2025 15:20:32.132 12   450.25
      5 450.25
      7 450.25
      12 450.25
03/11/2025 15:19:45.589 20   449.50
      20 449.50
      20 449.50
03/11/2025 15:18:49.989 50   449.50
      22 449.50
      28 449.50
      50 449.50
03/11/2025 15:18:35.309 15   449.50
      15 449.50
      15 449.50
03/11/2025 15:18:23.898 1   449.40
      1 449.40
      1 449.40
03/11/2025 15:18:21.443 23   449.40
      23 449.40
      23 449.40
03/11/2025 15:18:05.449 13   449.15
      13 449.15
      13 449.15
03/11/2025 15:17:15.226 3   448.45
      3 448.45
      3 448.45
03/11/2025 15:17:14.033 23   449.15
      23 449.15
      23 449.15
03/11/2025 15:15:19.351 1   449.15
      1 449.15
      1 449.15
03/11/2025 15:14:30.560 3   448.95
      3 448.95
      3 448.95
03/11/2025 15:13:53.629 10   449.00
      10 449.00
      10 449.00
03/11/2025 15:13:25.875 7   449.30
      7 449.30
      7 449.30
03/11/2025 15:13:20.098 1   449.30
      1 449.30
      1 449.30
03/11/2025 15:12:58.888 115   449.50
      115 449.50
      115 449.50
03/11/2025 15:12:58.688 585   449.50
      300 449.50
      41 449.50
      1 449.50
      585 449.50
      43 449.50
      200 449.50
03/11/2025 15:12:54.371 300   449.50
      300 449.50
      300 449.50
03/11/2025 15:12:21.216 14   448.75
      14 448.75
      14 448.75
03/11/2025 15:11:33.550 1   447.15
      1 447.15
      1 447.15
03/11/2025 15:11:21.473 1   447.80
      1 447.80
      1 447.80
03/11/2025 15:11:09.703 1   447.80
      1 447.80
      1 447.80
03/11/2025 15:10:31.085 4   447.25
      4 447.25
      4 447.25
03/11/2025 15:10:22.333 10   447.25
      10 447.25
      10 447.25
03/11/2025 15:10:16.549 1   446.65
      1 446.65
      1 446.65
03/11/2025 15:09:55.409 10   447.20
      10 447.20
      10 447.20
03/11/2025 15:09:32.946 3   446.50
      3 446.50
      3 446.50
03/11/2025 15:09:31.439 7   446.65
      7 446.65
      7 446.65
03/11/2025 15:09:13.474 30   447.30
      30 447.30
      30 447.30
03/11/2025 15:09:11.857 1   446.90
      1 446.90
      1 446.90
03/11/2025 15:09:00.986 10   447.75
      10 447.75
      10 447.75
03/11/2025 15:08:45.349 5   447.70
      5 447.70
      5 447.70
03/11/2025 15:08:39.489 2   447.85
      2 447.85
      1 447.85
      1 447.85
03/11/2025 15:07:52.365 30   446.55
      30 446.55
      30 446.55
03/11/2025 15:07:41.711 200   446.15
      8 446.15
      192 446.15
      200 446.15

       

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 CET (UTC+1)