Microsoft Corp.

619

585

434.10

       

Date Time Volume Order Volume Price
22/07/2025 17:01:40.461 1   434.10
      1 434.10
      1 434.10
22/07/2025 17:01:05.622 4   434.05
      4 434.05
      4 434.05
22/07/2025 17:01:02.527 1   434.00
      1 434.00
      1 434.00
22/07/2025 16:59:50.293 55   433.90
      55 433.90
      55 433.90
22/07/2025 16:59:25.413 2   433.90
      2 433.90
      2 433.90
22/07/2025 16:59:04.797 1   433.80
      1 433.80
      1 433.80
22/07/2025 16:58:39.165 1   433.95
      1 433.95
      1 433.95
22/07/2025 16:57:47.035 1   433.85
      1 433.85
      1 433.85
22/07/2025 16:57:46.972 2   434.00
      2 434.00
      2 434.00
22/07/2025 16:54:55.092 1   433.70
      1 433.70
      1 433.70
22/07/2025 16:54:35.285 100   434.00
      100 434.00
      100 434.00
22/07/2025 16:54:25.526 11   434.05
      11 434.05
      11 434.05
22/07/2025 16:53:53.020 1   434.15
      1 434.15
      1 434.15
22/07/2025 16:53:33.017 12   434.05
      12 434.05
      12 434.05
22/07/2025 16:53:16.397 3   434.05
      3 434.05
      3 434.05
22/07/2025 16:53:01.760 2   434.25
      2 434.25
      2 434.25
22/07/2025 16:52:56.792 11   434.15
      11 434.15
      11 434.15
22/07/2025 16:52:55.876 1   434.30
      1 434.30
      1 434.30
22/07/2025 16:52:28.024 5   434.20
      5 434.20
      5 434.20
22/07/2025 16:48:26.047 6   434.90
      6 434.90
      6 434.90
22/07/2025 16:47:55.124 1   435.25
      1 435.25
      1 435.25
22/07/2025 16:46:52.665 25   435.10
      25 435.10
      25 435.10
22/07/2025 16:46:41.443 3   435.15
      3 435.15
      3 435.15
22/07/2025 16:46:31.754 5   435.25
      5 435.25
      5 435.25
22/07/2025 16:46:17.936 23   435.30
      23 435.30
      23 435.30
22/07/2025 16:45:07.194 5   435.25
      5 435.25
      5 435.25
22/07/2025 16:43:11.544 1   435.45
      1 435.45
      1 435.45
22/07/2025 16:42:21.838 1   435.05
      1 435.05
      1 435.05
22/07/2025 16:40:26.067 2   435.15
      2 435.15
      2 435.15
22/07/2025 16:39:33.742 7   434.95
      7 434.95
      7 434.95
22/07/2025 16:39:25.930 2   434.95
      2 434.95
      2 434.95
22/07/2025 16:39:21.479 67   435.00
      67 435.00
      67 435.00
22/07/2025 16:39:05.051 50   434.90
      50 434.90
      50 434.90
22/07/2025 16:38:46.602 2   434.95
      2 434.95
      2 434.95
22/07/2025 16:38:33.972 3   435.10
      3 435.10
      3 435.10
22/07/2025 16:37:39.741 1   435.10
      1 435.10
      1 435.10
22/07/2025 16:36:51.051 9   434.95
      9 434.95
      9 434.95
22/07/2025 16:36:47.536 2   434.95
      2 434.95
      2 434.95
22/07/2025 16:36:44.214 3   435.15
      3 435.15
      3 435.15
22/07/2025 16:35:30.781 34   435.10
      34 435.10
      34 435.10
22/07/2025 16:35:20.688 10   435.05
      10 435.05
      10 435.05
22/07/2025 16:34:46.480 57   435.30
      57 435.30
      57 435.30
22/07/2025 16:34:15.637 155   435.20
      155 435.20
      155 435.20
22/07/2025 16:32:00.924 116   435.05
      116 435.05
      116 435.05
22/07/2025 16:32:00.132 97   435.25
      97 435.25
      97 435.25
22/07/2025 16:30:59.002 5   435.00
      5 435.00
      5 435.00
22/07/2025 16:28:39.279 1   435.20
      1 435.20
      1 435.20
22/07/2025 16:27:49.359 1   435.00
      1 435.00
      1 435.00
22/07/2025 16:27:37.189 60   435.00
      60 435.00
      60 435.00
22/07/2025 16:27:24.712 28   435.10
      28 435.10
      28 435.10
22/07/2025 16:25:59.481 20   435.15
      20 435.15
      20 435.15
22/07/2025 16:25:34.012 22   434.90
      22 434.90
      22 434.90
22/07/2025 16:25:32.904 100   434.90
      100 434.90
      100 434.90
22/07/2025 16:24:58.038 50   434.95
      50 434.95
      50 434.95
22/07/2025 16:24:54.306 3   434.95
      3 434.95
      3 434.95
22/07/2025 16:24:46.817 1   435.05
      1 435.05
      1 435.05
22/07/2025 16:24:29.153 200   435.20
      200 435.20
      200 435.20
22/07/2025 16:24:19.317 3   435.20
      3 435.20
      3 435.20
22/07/2025 16:24:02.690 98   435.30
      98 435.30
      98 435.30
22/07/2025 16:23:17.373 5   435.30
      5 435.30
      5 435.30
22/07/2025 16:22:33.259 92   435.30
      92 435.30
      92 435.30
22/07/2025 16:22:32.557 5   435.40
      5 435.40
      5 435.40
22/07/2025 16:21:43.966 55   435.05
      55 435.05
      55 435.05
22/07/2025 16:20:06.089 7   435.00
      7 435.00
      7 435.00
22/07/2025 16:19:48.216 5   435.15
      5 435.15
      5 435.15
22/07/2025 16:19:47.369 1   435.15
      1 435.15
      1 435.15
22/07/2025 16:19:39.421 1   435.15
      1 435.15
      1 435.15
22/07/2025 16:19:07.920 1   434.80
      1 434.80
      1 434.80
22/07/2025 16:18:41.348 9   434.80
      9 434.80
      9 434.80
22/07/2025 16:18:27.156 10   434.80
      10 434.80
      10 434.80
22/07/2025 16:18:03.531 30   434.95
      30 434.95
      30 434.95
22/07/2025 16:14:54.592 26   434.90
      26 434.90
      26 434.90
22/07/2025 16:14:46.081 5   435.05
      5 435.05
      5 435.05
22/07/2025 16:14:11.502 3   435.10
      3 435.10
      3 435.10
22/07/2025 16:13:46.447 3   435.25
      3 435.25
      3 435.25
22/07/2025 16:13:45.983 30   435.25
      30 435.25
      30 435.25
22/07/2025 16:13:39.810 3   435.40
      3 435.40
      3 435.40
22/07/2025 16:13:33.173 21   435.20
      21 435.20
      21 435.20
22/07/2025 16:12:41.106 2   435.30
      2 435.30
      2 435.30
22/07/2025 16:12:35.021 5   435.20
      5 435.20
      5 435.20
22/07/2025 16:12:15.739 10   435.15
      10 435.15
      10 435.15
22/07/2025 16:12:09.394 6   434.85
      6 434.85
      6 434.85
22/07/2025 16:12:09.187 52   434.85
      52 434.85
      52 434.85
22/07/2025 16:11:57.823 20   434.85
      20 434.85
      20 434.85
22/07/2025 16:10:55.453 15   435.00
      15 435.00
      15 435.00
22/07/2025 16:10:31.764 2   434.75
      2 434.75
      2 434.75
22/07/2025 16:09:56.090 22   435.05
      22 435.05
      22 435.05
22/07/2025 16:09:24.894 10   434.80
      10 434.80
      10 434.80
22/07/2025 16:08:22.666 1   434.70
      1 434.70
      1 434.70
22/07/2025 16:07:41.563 1   435.00
      1 435.00
      1 435.00
22/07/2025 16:07:21.403 5   434.75
      5 434.75
      5 434.75
22/07/2025 16:07:12.816 5   434.50
      5 434.50
      5 434.50
22/07/2025 16:07:08.703 10   434.40
      10 434.40
      10 434.40
22/07/2025 16:07:03.369 54   434.30
      54 434.30
      54 434.30
22/07/2025 16:05:05.947 57   433.95
      57 433.95
      57 433.95
22/07/2025 16:02:32.893 23   434.25
      23 434.25
      23 434.25
22/07/2025 16:02:18.161 12   434.00
      12 434.00
      12 434.00
22/07/2025 16:01:54.121 28   433.80
      28 433.80
      28 433.80
22/07/2025 16:01:10.881 2   433.70
      2 433.70
      2 433.70
22/07/2025 16:01:06.164 45   433.85
      45 433.85
      45 433.85
22/07/2025 16:00:43.570 6   433.95
      6 433.95
      6 433.95
22/07/2025 16:00:29.540 2   433.90
      2 433.90
      2 433.90
22/07/2025 16:00:00.931 2   434.15
      2 434.15
      2 434.15
22/07/2025 15:58:19.626 6   434.05
      6 434.05
      6 434.05
22/07/2025 15:58:01.836 2   433.95
      2 433.95
      2 433.95
22/07/2025 15:57:57.155 10   433.75
      10 433.75
      10 433.75
22/07/2025 15:57:49.867 40   433.95
      40 433.95
      40 433.95
22/07/2025 15:57:47.783 15   433.90
      15 433.90
      15 433.90
22/07/2025 15:57:47.674 4   433.90
      4 433.90
      4 433.90
22/07/2025 15:57:47.541 227   434.00
      200 434.00
      5 434.00
      227 434.00
      2 434.00
      10 434.00
      10 434.00
22/07/2025 15:57:41.957 22   434.05
      22 434.05
      22 434.05
22/07/2025 15:57:32.543 7   434.25
      7 434.25
      7 434.25
22/07/2025 15:57:17.631 5   434.30
      5 434.30
      5 434.30
22/07/2025 15:56:45.896 10   434.40
      10 434.40
      10 434.40
22/07/2025 15:56:36.860 13   434.45
      13 434.45
      13 434.45
22/07/2025 15:56:07.896 7   434.40
      7 434.40
      7 434.40
22/07/2025 15:55:57.438 25   434.70
      25 434.70
      25 434.70
22/07/2025 15:55:56.466 10   434.55
      10 434.55
      10 434.55
22/07/2025 15:55:45.553 2   434.55
      2 434.55
      2 434.55
22/07/2025 15:54:58.895 3   434.45
      3 434.45
      3 434.45
22/07/2025 15:54:09.201 3   434.30
      3 434.30
      3 434.30
22/07/2025 15:53:40.204 5   434.55
      5 434.55
      5 434.55
22/07/2025 15:52:56.449 3   434.55
      3 434.55
      3 434.55
22/07/2025 15:52:53.760 5   434.55
      5 434.55
      5 434.55
22/07/2025 15:52:00.582 25   434.80
      25 434.80
      25 434.80
22/07/2025 15:50:42.991 1   434.75
      1 434.75
      1 434.75
22/07/2025 15:50:00.789 50   435.00
      50 435.00
      50 435.00
22/07/2025 15:49:56.810 3   435.05
      3 435.05
      3 435.05
22/07/2025 15:49:35.965 6   435.20
      6 435.20
      6 435.20
22/07/2025 15:49:35.905 8   435.20
      8 435.20
      8 435.20
22/07/2025 15:49:09.335 1   435.35
      1 435.35
      1 435.35
22/07/2025 15:49:01.582 5   435.35
      5 435.35
      5 435.35
22/07/2025 15:48:59.883 5   435.45
      5 435.45
      5 435.45
22/07/2025 15:48:26.410 5   435.45
      5 435.45
      5 435.45
22/07/2025 15:48:17.517 10   435.45
      10 435.45
      10 435.45
22/07/2025 15:47:51.537 3   435.40
      3 435.40
      3 435.40
22/07/2025 15:46:46.255 265   435.50
      265 435.50
      265 435.50
22/07/2025 15:46:09.483 9   435.45
      9 435.45
      9 435.45
22/07/2025 15:45:40.629 8   435.45
      8 435.45
      8 435.45
22/07/2025 15:44:40.020 25   435.90
      25 435.90
      25 435.90
22/07/2025 15:44:35.032 1   435.65
      1 435.65
      1 435.65
22/07/2025 15:44:30.057 44   435.75
      44 435.75
      44 435.75
22/07/2025 15:44:25.788 12   435.55
      12 435.55
      12 435.55
22/07/2025 15:43:41.782 92   435.60
      92 435.60
      92 435.60
22/07/2025 15:43:40.321 62   435.65
      62 435.65
      62 435.65
22/07/2025 15:43:17.171 6   435.65
      6 435.65
      6 435.65
22/07/2025 15:42:14.060 5   435.75
      5 435.75
      5 435.75
22/07/2025 15:42:01.730 25   435.90
      25 435.90
      25 435.90
22/07/2025 15:41:43.491 2   435.85
      2 435.85
      2 435.85
22/07/2025 15:40:54.183 10   436.05
      10 436.05
      10 436.05
22/07/2025 15:40:46.364 13   436.10
      3 436.10
      13 436.10
      10 436.10
22/07/2025 15:40:46.286 14   436.10
      14 436.10
      14 436.10
22/07/2025 15:40:46.184 10   436.10
      10 436.10
      10 436.10
22/07/2025 15:40:34.357 32   435.95
      11 435.95
      32 435.95
      13 435.95
      8 435.95
22/07/2025 15:40:34.244 23   435.95
      13 435.95
      10 435.95
      23 435.95
22/07/2025 15:40:34.171 10   435.95
      10 435.95
      10 435.95
22/07/2025 15:40:34.064 12   435.95
      12 435.95
      12 435.95
22/07/2025 15:40:33.950 4   435.85
      4 435.85
      4 435.85
22/07/2025 15:40:33.899 1   435.95
      1 435.95
      1 435.95
22/07/2025 15:40:33.853 5   435.95
      5 435.95
      5 435.95
22/07/2025 15:40:33.337 8   435.95
      8 435.95
      8 435.95
22/07/2025 15:40:24.995 10   435.80
      10 435.80
      10 435.80
22/07/2025 15:40:17.072 87   435.90
      87 435.90
      87 435.90
22/07/2025 15:39:59.684 2   436.00
      2 436.00
      2 436.00
22/07/2025 15:39:45.249 15   435.85
      15 435.85
      15 435.85
22/07/2025 15:39:40.054 5   435.75
      5 435.75
      5 435.75
22/07/2025 15:39:08.110 13   435.90
      13 435.90
      13 435.90
22/07/2025 15:38:59.596 6   435.75
      6 435.75
      6 435.75
22/07/2025 15:38:31.585 82   435.80
      82 435.80
      82 435.80
22/07/2025 15:38:12.965 3   435.45
      3 435.45
      3 435.45
22/07/2025 15:37:41.920 4   435.50
      4 435.50
      4 435.50
22/07/2025 15:37:28.545 3   435.40
      3 435.40
      3 435.40
22/07/2025 15:36:54.925 3   435.35
      3 435.35
      3 435.35
22/07/2025 15:36:33.252 5   435.55
      5 435.55
      5 435.55
22/07/2025 15:35:52.275 1   435.75
      1 435.75
      1 435.75
22/07/2025 15:35:21.648 5   435.70
      5 435.70
      5 435.70
22/07/2025 15:34:52.178 5   435.95
      5 435.95
      5 435.95
22/07/2025 15:34:31.180 10   436.30
      10 436.30
      10 436.30
22/07/2025 15:34:02.597 4   436.15
      4 436.15
      4 436.15
22/07/2025 15:33:41.709 1   436.45
      1 436.45
      1 436.45
22/07/2025 15:33:28.152 145   436.55
      145 436.55
      145 436.55
22/07/2025 15:32:55.018 5   436.25
      5 436.25
      5 436.25
22/07/2025 15:32:54.683 7   436.25
      7 436.25
      7 436.25
22/07/2025 15:32:52.939 2   436.70
      2 436.70
      2 436.70
22/07/2025 15:32:33.604 2   435.85
      2 435.85
      2 435.85
22/07/2025 15:32:00.687 3   435.95
      3 435.95
      3 435.95
22/07/2025 15:30:07.204 5   437.00
      3 437.00
      2 437.00
      5 437.00
22/07/2025 15:26:26.679 1   436.50
      1 436.50
      1 436.50
22/07/2025 15:25:11.476 300   436.50
      300 436.50
      300 436.50
22/07/2025 15:24:01.896 4   436.65
      4 436.65
      4 436.65
22/07/2025 15:23:51.046 8   436.60
      8 436.60
      8 436.60
22/07/2025 15:22:07.878 2   436.85
      2 436.85
      2 436.85
22/07/2025 15:21:51.447 18   436.75
      18 436.75
      18 436.75
22/07/2025 15:20:49.046 5   436.95
      5 436.95
      5 436.95
22/07/2025 15:17:47.063 3   436.80
      3 436.80
      3 436.80
22/07/2025 15:17:46.098 120   436.85
      120 436.85
      120 436.85
22/07/2025 15:17:37.693 300   436.80
      300 436.80
      300 436.80
22/07/2025 15:17:17.075 1   437.00
      1 437.00
      1 437.00
22/07/2025 15:14:56.200 2   437.15
      2 437.15
      2 437.15
22/07/2025 15:14:55.564 3   437.15
      3 437.15
      3 437.15
22/07/2025 15:14:27.688 2   437.25
      2 437.25
      2 437.25
22/07/2025 15:11:30.746 300   437.30
      300 437.30
      300 437.30
22/07/2025 15:11:13.256 7   437.25
      7 437.25
      7 437.25
22/07/2025 15:11:02.476 2   437.15
      2 437.15
      2 437.15
22/07/2025 15:10:40.055 20   437.15
      20 437.15
      20 437.15
22/07/2025 15:10:39.948 4   437.10
      4 437.10
      4 437.10
22/07/2025 15:08:30.597 4   437.10
      4 437.10
      4 437.10
22/07/2025 15:06:11.343 3   436.95
      3 436.95
      3 436.95
22/07/2025 15:05:39.671 34   437.10
      34 437.10
      34 437.10
22/07/2025 15:04:41.768 8   436.75
      8 436.75
      8 436.75
22/07/2025 15:04:18.568 1   437.05
      1 437.05
      1 437.05
22/07/2025 15:03:36.045 6   436.90
      6 436.90
      6 436.90
22/07/2025 15:02:16.202 1   436.90
      1 436.90
      1 436.90
22/07/2025 15:01:56.327 11   436.85
      11 436.85
      11 436.85
22/07/2025 15:00:04.181 94   436.70
      94 436.70
      94 436.70
22/07/2025 14:59:59.018 1   436.75
      1 436.75
      1 436.75
22/07/2025 14:59:25.397 3   436.70
      3 436.70
      3 436.70
22/07/2025 14:59:17.940 30   436.70
      30 436.70
      30 436.70
22/07/2025 14:58:33.981 2   436.70
      2 436.70
      2 436.70
22/07/2025 14:53:47.805 10   437.10
      10 437.10
      10 437.10
22/07/2025 14:53:17.317 50   436.85
      50 436.85
      50 436.85
22/07/2025 14:51:11.401 3   436.85
      3 436.85
      3 436.85
22/07/2025 14:50:52.001 8   436.85
      8 436.85
      8 436.85
22/07/2025 14:46:55.702 1   437.05
      1 437.05
      1 437.05
22/07/2025 14:46:52.215 20   437.05
      20 437.05
      20 437.05
22/07/2025 14:46:51.976 4   436.70
      4 436.70
      4 436.70
22/07/2025 14:44:50.068 100   436.75
      100 436.75
      100 436.75
22/07/2025 14:44:48.304 34   436.75
      34 436.75
      34 436.75
22/07/2025 14:44:44.663 13   436.80
      13 436.80
      13 436.80
22/07/2025 14:43:33.412 2   436.75
      2 436.75
      2 436.75
22/07/2025 14:42:57.089 15   436.85
      15 436.85
      15 436.85
22/07/2025 14:42:52.642 10   436.85
      10 436.85
      10 436.85
22/07/2025 14:39:10.374 6   436.95
      6 436.95
      6 436.95
22/07/2025 14:38:51.252 1   436.95
      1 436.95
      1 436.95
22/07/2025 14:38:45.497 1   436.95
      1 436.95
      1 436.95
22/07/2025 14:38:35.078 150   436.95
      150 436.95
      150 436.95
22/07/2025 14:36:56.504 35   436.95
      35 436.95
      35 436.95
22/07/2025 14:36:19.940 4   436.80
      4 436.80
      4 436.80
22/07/2025 14:35:36.585 4   436.90
      4 436.90
      4 436.90
22/07/2025 14:35:04.933 32   437.00
      15 437.00
      6 437.00
      32 437.00
      11 437.00
22/07/2025 14:34:39.359 1   436.95
      1 436.95
      1 436.95
22/07/2025 14:34:11.495 9   436.80
      9 436.80
      9 436.80
22/07/2025 14:32:52.549 10   436.95
      10 436.95
      10 436.95
22/07/2025 14:32:15.751 15   436.75
      15 436.75
      15 436.75
22/07/2025 14:30:29.958 5   436.90
      5 436.90
      5 436.90
22/07/2025 14:29:16.954 71   436.95
      71 436.95
      71 436.95
22/07/2025 14:28:46.303 10   436.95
      10 436.95
      10 436.95
22/07/2025 14:27:56.725 10   436.75
      10 436.75
      10 436.75
22/07/2025 14:25:55.028 11   436.70
      11 436.70
      11 436.70
22/07/2025 14:25:06.693 15   436.90
      15 436.90
      15 436.90
22/07/2025 14:24:08.050 300   436.90
      300 436.90
      300 436.90
22/07/2025 14:23:05.868 3   436.55
      3 436.55
      3 436.55
22/07/2025 14:22:53.206 96   436.80
      11 436.80
      96 436.80
      85 436.80
22/07/2025 14:22:16.470 1   436.70
      1 436.70
      1 436.70
22/07/2025 14:21:57.722 10   436.70
      10 436.70
      10 436.70
22/07/2025 14:21:50.428 20   436.55
      20 436.55
      20 436.55
22/07/2025 14:21:46.355 10   436.60
      10 436.60
      10 436.60
22/07/2025 14:21:24.518 115   436.50
      115 436.50
      115 436.50
22/07/2025 14:20:55.481 5   436.50
      5 436.50
      5 436.50
22/07/2025 14:19:27.730 4   436.50
      4 436.50
      4 436.50
22/07/2025 14:15:44.981 10   436.30
      10 436.30
      10 436.30
22/07/2025 14:12:20.058 20   436.25
      20 436.25
      20 436.25
22/07/2025 14:11:52.831 2   436.10
      2 436.10
      2 436.10
22/07/2025 14:11:43.161 10   436.20
      10 436.20
      10 436.20
22/07/2025 14:11:24.841 3   436.10
      3 436.10
      3 436.10
22/07/2025 14:10:00.855 1   436.00
      1 436.00
      1 436.00
22/07/2025 14:07:11.756 10   435.95
      10 435.95
      10 435.95
22/07/2025 14:07:09.587 33   436.00
      31 436.00
      2 436.00
      33 436.00
22/07/2025 14:06:16.663 1   435.80
      1 435.80
      1 435.80
22/07/2025 14:05:40.474 115   435.95
      115 435.95
      115 435.95
22/07/2025 14:05:37.891 115   435.95
      115 435.95
      115 435.95
22/07/2025 14:05:29.420 2   435.95
      2 435.95
      2 435.95
22/07/2025 14:05:25.400 3   435.90
      3 435.90
      3 435.90
22/07/2025 14:04:56.257 20   435.75
      20 435.75
      20 435.75
22/07/2025 14:03:17.180 30   435.60
      30 435.60
      30 435.60
22/07/2025 14:02:36.250 2   435.80
      2 435.80
      2 435.80
22/07/2025 14:01:57.672 40   435.60
      40 435.60
      40 435.60
22/07/2025 14:01:35.534 50   435.55
      50 435.55
      50 435.55
22/07/2025 13:59:35.338 10   435.60
      10 435.60
      10 435.60
22/07/2025 13:58:46.268 23   435.60
      23 435.60
      23 435.60
22/07/2025 13:56:44.470 34   435.60
      34 435.60
      34 435.60
22/07/2025 13:56:11.675 250   435.60
      250 435.60
      250 435.60
22/07/2025 13:53:59.932 5   435.80
      5 435.80
      5 435.80
22/07/2025 13:53:43.051 100   435.80
      100 435.80
      100 435.80
22/07/2025 13:51:10.207 1   435.90
      1 435.90
      1 435.90
22/07/2025 13:50:13.201 25   435.60
      25 435.60
      25 435.60
22/07/2025 13:48:38.089 8   435.60
      8 435.60
      8 435.60
22/07/2025 13:43:27.262 6   435.50
      6 435.50
      6 435.50
22/07/2025 13:42:12.306 6   435.30
      6 435.30
      6 435.30
22/07/2025 13:40:14.967 15   435.25
      15 435.25
      15 435.25
22/07/2025 13:39:55.164 10   435.30
      10 435.30
      10 435.30
22/07/2025 13:39:15.716 5   435.25
      5 435.25
      5 435.25
22/07/2025 13:35:38.148 1   435.60
      1 435.60
      1 435.60
22/07/2025 13:35:13.208 34   435.35
      34 435.35
      34 435.35
22/07/2025 13:29:59.292 1   435.70
      1 435.70
      1 435.70
22/07/2025 13:26:08.118 1   435.60
      1 435.60
      1 435.60
22/07/2025 13:25:37.921 1   435.50
      1 435.50
      1 435.50
22/07/2025 13:23:59.442 13   435.40
      13 435.40
      13 435.40
22/07/2025 13:22:07.200 4   435.40
      4 435.40
      4 435.40
22/07/2025 13:21:22.509 25   435.40
      25 435.40
      25 435.40
22/07/2025 13:20:55.552 12   435.40
      12 435.40
      12 435.40
22/07/2025 13:19:56.613 5   435.30
      5 435.30
      5 435.30
22/07/2025 13:19:40.367 28   435.30
      28 435.30
      28 435.30
22/07/2025 13:14:19.699 4   435.35
      4 435.35
      4 435.35
22/07/2025 13:13:40.844 1   435.50
      1 435.50
      1 435.50
22/07/2025 13:12:32.916 17   435.35
      17 435.35
      17 435.35
22/07/2025 13:11:06.279 10   435.35
      10 435.35
      10 435.35
22/07/2025 13:11:01.686 2   435.50
      2 435.50
      2 435.50
22/07/2025 13:10:03.852 4   435.45
      4 435.45
      4 435.45
22/07/2025 13:09:56.619 10   435.45
      10 435.45
      10 435.45
22/07/2025 13:02:41.610 1   435.40
      1 435.40
      1 435.40
22/07/2025 13:01:59.740 1   434.95
      1 434.95
      1 434.95
22/07/2025 12:59:25.135 1   434.90
      1 434.90
      1 434.90
22/07/2025 12:59:14.260 11   435.00
      1 435.00
      10 435.00
      11 435.00
22/07/2025 12:58:17.307 3   434.90
      3 434.90
      3 434.90
22/07/2025 12:57:58.994 1   435.05
      1 435.05
      1 435.05
22/07/2025 12:55:38.283 1   434.95
      1 434.95
      1 434.95
22/07/2025 12:53:06.109 10   434.85
      10 434.85
      10 434.85
22/07/2025 12:52:52.812 1   434.95
      1 434.95
      1 434.95
22/07/2025 12:52:32.288 96   434.85
      96 434.85
      96 434.85
22/07/2025 12:52:02.453 37   434.95
      37 434.95
      37 434.95
22/07/2025 12:51:43.380 1   434.85
      1 434.85
      1 434.85
22/07/2025 12:49:35.577 5   434.85
      5 434.85
      5 434.85
22/07/2025 12:46:39.050 1   435.05
      1 435.05
      1 435.05
22/07/2025 12:46:35.521 1   435.05
      1 435.05
      1 435.05
22/07/2025 12:45:52.241 1   434.85
      1 434.85
      1 434.85
22/07/2025 12:45:42.379 5   434.85
      5 434.85
      5 434.85
22/07/2025 12:44:53.176 135   434.85
      135 434.85
      135 434.85
22/07/2025 12:43:20.305 1   435.05
      1 435.05
      1 435.05

       

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)