Tradegate Exchange

Microsoft Corp.

1589

1135

404.15

Date	Time	Volume	Order Volume	Price
12/05/2025	13:08:22.543	1		404.15
			1	404.15
			1	404.15
12/05/2025	13:08:07.278	21		404.45
			21	404.45
			21	404.45
12/05/2025	13:07:49.577	3		404.60
			3	404.60
			3	404.60
12/05/2025	13:07:33.212	2		404.95
			2	404.95
			2	404.95
12/05/2025	13:07:30.123	1		404.60
			1	404.60
			1	404.60
12/05/2025	13:07:22.777	3		404.60
			3	404.60
			3	404.60
12/05/2025	13:06:54.152	262		404.95
			10	404.95
			25	404.95
			225	404.95
			1	404.95
			6	404.95
			256	404.95
			1	404.95
12/05/2025	13:06:14.149	500		404.95
			500	404.95
			500	404.95
12/05/2025	13:05:53.229	2		404.40
			2	404.40
			2	404.40
12/05/2025	13:05:52.219	10		404.40
			10	404.40
			10	404.40
12/05/2025	13:05:40.923	10		404.40
			10	404.40
			10	404.40
12/05/2025	13:04:25.441	9		404.35
			9	404.35
			9	404.35
12/05/2025	13:04:19.077	30		404.85
			30	404.85
			30	404.85
12/05/2025	13:04:04.907	3		404.70
			3	404.70
			3	404.70
12/05/2025	13:03:54.211	20		404.80
			20	404.80
			20	404.80
12/05/2025	13:03:41.263	2		404.25
			2	404.25
			2	404.25
12/05/2025	13:03:09.748	2		404.95
			2	404.95
			2	404.95
12/05/2025	13:03:04.943	3		404.95
			3	404.95
			3	404.95
12/05/2025	13:02:46.672	100		404.90
			7	404.90
			1	404.90
			99	404.90
			75	404.90
			15	404.90
			3	404.90
12/05/2025	13:02:32.397	15		404.85
			15	404.85
			15	404.85
12/05/2025	13:02:27.837	1		404.85
			1	404.85
			1	404.85
12/05/2025	13:02:19.231	150		404.85
			150	404.85
			150	404.85
12/05/2025	13:02:16.711	65		404.80
			65	404.80
			65	404.80
12/05/2025	13:02:09.792	200		404.75
			75	404.75
			200	404.75
			125	404.75
12/05/2025	13:01:50.568	150		404.55
			150	404.55
			150	404.55
12/05/2025	13:01:50.493	150		404.55
			150	404.55
			150	404.55
12/05/2025	13:01:44.940	1		404.40
			1	404.40
			1	404.40
12/05/2025	13:01:43.391	1		403.95
			1	403.95
			1	403.95
12/05/2025	13:01:42.511	150		403.95
			150	403.95
			150	403.95
12/05/2025	13:01:25.338	45		404.00
			10	404.00
			45	404.00
			35	404.00
12/05/2025	13:01:14.331	5		404.45
			5	404.45
			5	404.45
12/05/2025	13:00:51.221	150		404.55
			150	404.55
			150	404.55
12/05/2025	13:00:50.283	3		404.55
			3	404.55
			3	404.55
12/05/2025	13:00:47.433	90		404.30
			90	404.30
			90	404.30
12/05/2025	13:00:33.220	1		404.25
			1	404.25
			1	404.25
12/05/2025	13:00:29.803	150		404.55
			150	404.55
			150	404.55
12/05/2025	13:00:24.900	263		404.10
			12	404.10
			1	404.10
			251	404.10
			262	404.10
12/05/2025	12:59:51.574	155		404.55
			149	404.55
			155	404.55
			6	404.55
12/05/2025	12:59:30.841	9		404.15
			9	404.15
			9	404.15
12/05/2025	12:59:03.505	10		403.90
			10	403.90
			10	403.90
12/05/2025	12:58:43.144	1		404.15
			1	404.15
			1	404.15
12/05/2025	12:58:28.433	50		404.10
			50	404.10
			50	404.10
12/05/2025	12:58:28.064	5		404.10
			5	404.10
			5	404.10
12/05/2025	12:57:51.590	10		404.00
			10	404.00
			10	404.00
12/05/2025	12:56:48.590	16		403.60
			16	403.60
			16	403.60
12/05/2025	12:56:32.581	4		403.95
			4	403.95
			4	403.95
12/05/2025	12:56:10.474	24		403.85
			24	403.85
			24	403.85
12/05/2025	12:55:43.763	500		403.50
			500	403.50
			500	403.50
12/05/2025	12:54:40.173	25		403.50
			25	403.50
			25	403.50
12/05/2025	12:53:06.627	10		403.30
			10	403.30
			10	403.30
12/05/2025	12:52:23.127	28		403.40
			28	403.40
			28	403.40
12/05/2025	12:52:21.834	2		403.40
			2	403.40
			2	403.40
12/05/2025	12:52:04.356	24		403.80
			24	403.80
			24	403.80
12/05/2025	12:51:57.449	7		403.50
			7	403.50
			7	403.50
12/05/2025	12:51:48.829	26		403.50
			26	403.50
			26	403.50
12/05/2025	12:51:48.433	24		403.80
			24	403.80
			24	403.80
12/05/2025	12:51:39.378	4		403.45
			4	403.45
			4	403.45
12/05/2025	12:51:32.998	60		403.45
			60	403.45
			60	403.45
12/05/2025	12:50:44.850	14		403.40
			14	403.40
			14	403.40
12/05/2025	12:50:43.460	6		403.40
			6	403.40
			6	403.40
12/05/2025	12:50:36.912	3		403.55
			3	403.55
			3	403.55
12/05/2025	12:50:16.071	1		403.40
			1	403.40
			1	403.40
12/05/2025	12:49:58.399	6		403.40
			6	403.40
			6	403.40
12/05/2025	12:48:34.856	2		403.95
			2	403.95
			2	403.95
12/05/2025	12:47:44.454	65		403.95
			65	403.95
			65	403.95
12/05/2025	12:47:44.403	15		403.95
			15	403.95
			15	403.95
12/05/2025	12:47:11.934	14		403.70
			14	403.70
			14	403.70
12/05/2025	12:46:51.977	6		403.70
			6	403.70
			6	403.70
12/05/2025	12:46:48.515	10		403.40
			10	403.40
			10	403.40
12/05/2025	12:46:15.357	3		403.80
			3	403.80
			3	403.80
12/05/2025	12:46:14.874	23		403.75
			23	403.75
			23	403.75
12/05/2025	12:46:08.356	2		403.45
			2	403.45
			2	403.45
12/05/2025	12:46:02.724	15		403.75
			15	403.75
			15	403.75
12/05/2025	12:46:00.268	1		403.45
			1	403.45
			1	403.45
12/05/2025	12:45:57.923	1		403.45
			1	403.45
			1	403.45
12/05/2025	12:45:33.329	2		403.65
			2	403.65
			2	403.65
12/05/2025	12:45:19.794	2		403.65
			2	403.65
			2	403.65
12/05/2025	12:44:43.324	3		403.65
			3	403.65
			3	403.65
12/05/2025	12:44:24.889	3		404.00
			3	404.00
			3	404.00
12/05/2025	12:44:17.669	1		404.00
			1	404.00
			1	404.00
12/05/2025	12:44:06.434	26		403.65
			26	403.65
			26	403.65
12/05/2025	12:44:05.816	40		403.85
			40	403.85
			40	403.85
12/05/2025	12:43:57.130	38		403.85
			38	403.85
			38	403.85
12/05/2025	12:43:30.637	5		403.80
			5	403.80
			5	403.80
12/05/2025	12:42:38.536	10		403.80
			10	403.80
			10	403.80
12/05/2025	12:41:46.732	2		404.00
			2	404.00
			2	404.00
12/05/2025	12:40:55.978	5		404.00
			5	404.00
			5	404.00
12/05/2025	12:40:55.700	56		404.00
			56	404.00
			56	404.00
12/05/2025	12:40:53.570	7		403.95
			7	403.95
			7	403.95
12/05/2025	12:39:21.785	500		404.00
			16	404.00
			484	404.00
			500	404.00
12/05/2025	12:39:12.273	5		404.00
			5	404.00
			5	404.00
12/05/2025	12:39:08.352	25		404.00
			3	404.00
			3	404.00
			19	404.00
			25	404.00
12/05/2025	12:39:03.572	25		404.00
			25	404.00
			25	404.00
12/05/2025	12:38:39.898	25		403.85
			25	403.85
			25	403.85
12/05/2025	12:38:37.555	10		403.95
			10	403.95
			10	403.95
12/05/2025	12:38:05.351	3		403.95
			3	403.95
			3	403.95
12/05/2025	12:38:00.057	15		403.95
			15	403.95
			15	403.95
12/05/2025	12:37:59.581	16		403.70
			16	403.70
			16	403.70
12/05/2025	12:37:48.186	3		403.70
			3	403.70
			3	403.70
12/05/2025	12:37:45.670	4		403.95
			4	403.95
			4	403.95
12/05/2025	12:36:51.881	50		403.95
			50	403.95
			50	403.95
12/05/2025	12:36:51.489	1		403.65
			1	403.65
			1	403.65
12/05/2025	12:36:30.165	14		403.65
			14	403.65
			14	403.65
12/05/2025	12:36:30.034	10		403.95
			10	403.95
			10	403.95
12/05/2025	12:36:04.852	2		403.75
			2	403.75
			2	403.75
12/05/2025	12:35:23.585	225		403.75
			225	403.75
			225	403.75
12/05/2025	12:35:12.592	38		403.95
			38	403.95
			38	403.95
12/05/2025	12:34:44.697	3		403.90
			3	403.90
			3	403.90
12/05/2025	12:34:43.632	30		404.00
			30	404.00
			2	404.00
			15	404.00
			2	404.00
			11	404.00
12/05/2025	12:34:23.353	10		403.90
			10	403.90
			10	403.90
12/05/2025	12:34:22.900	1		403.90
			1	403.90
			1	403.90
12/05/2025	12:34:10.114	24		403.90
			24	403.90
			24	403.90
12/05/2025	12:33:57.989	1		403.95
			1	403.95
			1	403.95
12/05/2025	12:33:31.851	10		403.95
			10	403.95
			10	403.95
12/05/2025	12:33:17.416	10		403.75
			10	403.75
			10	403.75
12/05/2025	12:33:13.933	4		403.80
			4	403.80
			4	403.80
12/05/2025	12:32:30.243	40		403.80
			40	403.80
			40	403.80
12/05/2025	12:32:24.279	4		403.55
			4	403.55
			4	403.55
12/05/2025	12:31:48.352	7		403.30
			7	403.30
			7	403.30
12/05/2025	12:31:19.376	250		403.15
			250	403.15
			250	403.15
12/05/2025	12:31:11.749	2		403.15
			2	403.15
			2	403.15
12/05/2025	12:30:54.295	40		403.60
			40	403.60
			40	403.60
12/05/2025	12:30:32.208	6		403.65
			6	403.65
			6	403.65
12/05/2025	12:30:27.413	10		403.30
			10	403.30
			5	403.30
			5	403.30
12/05/2025	12:29:45.788	3		403.25
			3	403.25
			3	403.25
12/05/2025	12:29:37.761	14		403.60
			14	403.60
			14	403.60
12/05/2025	12:29:34.924	25		403.60
			25	403.60
			25	403.60
12/05/2025	12:29:27.977	5		403.65
			5	403.65
			5	403.65
12/05/2025	12:28:39.760	1		403.30
			1	403.30
			1	403.30
12/05/2025	12:28:35.793	10		403.65
			4	403.65
			6	403.65
			10	403.65
12/05/2025	12:28:20.520	1		403.20
			1	403.20
			1	403.20
12/05/2025	12:28:06.451	1		403.60
			1	403.60
			1	403.60
12/05/2025	12:27:17.203	15		403.60
			15	403.60
			15	403.60
12/05/2025	12:25:45.832	100		403.50
			95	403.50
			5	403.50
			100	403.50
12/05/2025	12:25:01.901	3		403.10
			3	403.10
			3	403.10
12/05/2025	12:24:05.653	42		403.25
			27	403.25
			15	403.25
			42	403.25
12/05/2025	12:23:42.331	10		402.90
			10	402.90
			10	402.90
12/05/2025	12:23:18.702	10		403.00
			10	403.00
			10	403.00
12/05/2025	12:22:35.263	25		403.15
			25	403.15
			25	403.15
12/05/2025	12:21:59.292	2		403.05
			2	403.05
			2	403.05
12/05/2025	12:20:20.094	2		402.90
			2	402.90
			2	402.90
12/05/2025	12:20:15.053	16		402.90
			9	402.90
			16	402.90
			7	402.90
12/05/2025	12:19:17.494	1		403.10
			1	403.10
			1	403.10
12/05/2025	12:19:15.653	50		403.10
			50	403.10
			50	403.10
12/05/2025	12:19:11.532	100		403.10
			100	403.10
			100	403.10
12/05/2025	12:19:02.241	30		402.80
			30	402.80
			30	402.80
12/05/2025	12:17:44.808	1		402.90
			1	402.90
			1	402.90
12/05/2025	12:17:31.688	25		402.95
			25	402.95
			25	402.95
12/05/2025	12:17:04.818	10		403.00
			10	403.00
			10	403.00
12/05/2025	12:15:58.527	50		402.90
			30	402.90
			50	402.90
			20	402.90
12/05/2025	12:14:36.318	25		402.95
			25	402.95
			7	402.95
			18	402.95
12/05/2025	12:14:10.086	1		402.55
			1	402.55
			1	402.55
12/05/2025	12:13:38.920	3		402.85
			3	402.85
			3	402.85
12/05/2025	12:13:23.146	5		402.85
			5	402.85
			5	402.85
12/05/2025	12:13:18.116	2		402.90
			2	402.90
			2	402.90
12/05/2025	12:13:05.188	8		402.90
			8	402.90
			8	402.90
12/05/2025	12:13:00.574	50		402.50
			50	402.50
			50	402.50
12/05/2025	12:12:33.025	60		402.45
			60	402.45
			60	402.45
12/05/2025	12:12:12.337	2		402.80
			2	402.80
			2	402.80
12/05/2025	12:12:04.296	8		402.75
			8	402.75
			8	402.75
12/05/2025	12:12:00.176	4		402.35
			4	402.35
			4	402.35
12/05/2025	12:10:50.013	10		402.45
			10	402.45
			10	402.45
12/05/2025	12:10:44.667	50		402.45
			50	402.45
			50	402.45
12/05/2025	12:10:02.584	1		402.85
			1	402.85
			1	402.85
12/05/2025	12:10:01.306	5		402.85
			5	402.85
			5	402.85
12/05/2025	12:09:23.498	75		402.90
			75	402.90
			75	402.90
12/05/2025	12:09:12.041	20		402.55
			20	402.55
			20	402.55
12/05/2025	12:08:48.940	20		402.55
			20	402.55
			20	402.55
12/05/2025	12:08:25.653	2		402.55
			2	402.55
			2	402.55
12/05/2025	12:08:13.678	10		402.90
			10	402.90
			10	402.90
12/05/2025	12:07:34.048	12		402.85
			12	402.85
			12	402.85
12/05/2025	12:06:44.912	40		402.75
			40	402.75
			40	402.75
12/05/2025	12:06:31.263	30		402.75
			30	402.75
			30	402.75
12/05/2025	12:06:28.391	20		402.35
			20	402.35
			20	402.35
12/05/2025	12:06:08.902	20		402.40
			20	402.40
			20	402.40
12/05/2025	12:05:55.424	3		402.40
			3	402.40
			3	402.40
12/05/2025	12:05:50.488	49		402.40
			49	402.40
			49	402.40
12/05/2025	12:05:04.454	5		402.40
			5	402.40
			5	402.40
12/05/2025	12:03:33.277	50		402.25
			50	402.25
			50	402.25
12/05/2025	12:03:24.614	3		402.45
			3	402.45
			3	402.45
12/05/2025	12:03:11.547	7		402.55
			7	402.55
			7	402.55
12/05/2025	12:02:16.050	1		402.55
			1	402.55
			1	402.55
12/05/2025	12:02:13.770	3		402.25
			3	402.25
			3	402.25
12/05/2025	12:01:49.224	1		402.55
			1	402.55
			1	402.55
12/05/2025	12:01:14.991	2		402.70
			2	402.70
			2	402.70
12/05/2025	12:00:43.812	1		402.65
			1	402.65
			1	402.65
12/05/2025	12:00:37.088	10		402.60
			10	402.60
			10	402.60
12/05/2025	12:00:10.967	3		402.15
			3	402.15
			3	402.15
12/05/2025	11:59:49.863	1		402.15
			1	402.15
			1	402.15
12/05/2025	11:58:51.286	268		402.25
			268	402.25
			268	402.25
12/05/2025	11:58:49.782	3		402.25
			3	402.25
			3	402.25
12/05/2025	11:58:30.868	10		402.55
			10	402.55
			10	402.55
12/05/2025	11:58:14.590	5		402.50
			5	402.50
			5	402.50
12/05/2025	11:58:13.527	3		402.15
			3	402.15
			3	402.15
12/05/2025	11:57:30.575	25		402.50
			25	402.50
			25	402.50
12/05/2025	11:57:28.355	5		402.50
			5	402.50
			5	402.50
12/05/2025	11:57:26.543	2		402.50
			2	402.50
			2	402.50
12/05/2025	11:57:10.408	8		402.10
			8	402.10
			8	402.10
12/05/2025	11:57:02.071	5		402.60
			5	402.60
			5	402.60
12/05/2025	11:56:28.114	50		402.30
			50	402.30
			50	402.30
12/05/2025	11:56:25.084	8		402.60
			8	402.60
			8	402.60
12/05/2025	11:56:05.927	2		402.30
			2	402.30
			2	402.30
12/05/2025	11:56:05.247	6		402.30
			6	402.30
			6	402.30
12/05/2025	11:55:55.044	2		402.60
			2	402.60
			2	402.60
12/05/2025	11:55:54.959	24		402.60
			24	402.60
			24	402.60
12/05/2025	11:55:54.883	20		402.60
			20	402.60
			20	402.60
12/05/2025	11:54:39.570	2		402.40
			2	402.40
			2	402.40
12/05/2025	11:54:35.834	6		402.15
			6	402.15
			6	402.15
12/05/2025	11:54:34.690	1		402.15
			1	402.15
			1	402.15
12/05/2025	11:54:33.276	11		402.15
			11	402.15
			11	402.15
12/05/2025	11:54:32.578	25		402.15
			25	402.15
			25	402.15
12/05/2025	11:53:45.964	26		402.40
			26	402.40
			26	402.40
12/05/2025	11:52:45.184	2		401.95
			2	401.95
			2	401.95
12/05/2025	11:52:38.731	4		401.95
			4	401.95
			4	401.95
12/05/2025	11:51:47.685	50		402.05
			50	402.05
			50	402.05
12/05/2025	11:51:35.010	30		402.35
			30	402.35
			30	402.35
12/05/2025	11:50:51.210	3		402.20
			3	402.20
			3	402.20
12/05/2025	11:50:32.462	8		402.25
			8	402.25
			8	402.25
12/05/2025	11:50:20.570	10		402.25
			10	402.25
			10	402.25
12/05/2025	11:49:11.499	5		402.05
			5	402.05
			5	402.05
12/05/2025	11:48:58.389	11		402.45
			11	402.45
			11	402.45
12/05/2025	11:47:33.686	25		402.30
			25	402.30
			25	402.30
12/05/2025	11:46:47.660	10		402.25
			10	402.25
			10	402.25
12/05/2025	11:45:57.251	102		401.85
			102	401.85
			102	401.85
12/05/2025	11:45:32.862	22		401.80
			22	401.80
			22	401.80
12/05/2025	11:45:31.452	2		402.15
			2	402.15
			2	402.15
12/05/2025	11:45:22.878	2		401.85
			2	401.85
			2	401.85
12/05/2025	11:45:13.000	5		402.00
			5	402.00
			5	402.00
12/05/2025	11:45:07.596	60		402.15
			60	402.15
			60	402.15
12/05/2025	11:44:56.314	9		402.20
			9	402.20
			9	402.20
12/05/2025	11:44:55.610	9		402.20
			9	402.20
			9	402.20
12/05/2025	11:44:55.410	5		402.20
			5	402.20
			5	402.20
12/05/2025	11:44:55.077	5		402.15
			5	402.15
			5	402.15
12/05/2025	11:44:43.320	1		402.30
			1	402.30
			1	402.30
12/05/2025	11:44:24.501	1		402.00
			1	402.00
			1	402.00
12/05/2025	11:44:13.236	1		402.30
			1	402.30
			1	402.30
12/05/2025	11:43:34.185	1		402.00
			1	402.00
			1	402.00
12/05/2025	11:43:26.690	10		402.15
			10	402.15
			10	402.15
12/05/2025	11:43:12.102	5		402.15
			5	402.15
			5	402.15
12/05/2025	11:42:33.513	3		402.15
			3	402.15
			3	402.15
12/05/2025	11:42:21.340	3		401.95
			3	401.95
			3	401.95
12/05/2025	11:42:14.529	8		401.95
			8	401.95
			8	401.95
12/05/2025	11:42:09.496	10		401.95
			10	401.95
			10	401.95
12/05/2025	11:42:04.874	30		402.20
			30	402.20
			30	402.20
12/05/2025	11:41:43.076	1		402.20
			1	402.20
			1	402.20
12/05/2025	11:41:32.147	7		402.20
			7	402.20
			7	402.20
12/05/2025	11:41:20.316	8		401.80
			8	401.80
			8	401.80
12/05/2025	11:41:05.184	10		402.15
			10	402.15
			10	402.15
12/05/2025	11:41:02.075	5		402.15
			5	402.15
			5	402.15
12/05/2025	11:40:35.252	50		402.15
			50	402.15
			50	402.15
12/05/2025	11:40:20.182	10		401.85
			10	401.85
			10	401.85
12/05/2025	11:39:47.056	3		401.80
			3	401.80
			3	401.80
12/05/2025	11:39:41.271	25		402.15
			25	402.15
			25	402.15
12/05/2025	11:39:23.761	1		401.80
			1	401.80
			1	401.80
12/05/2025	11:39:22.900	2		401.80
			2	401.80
			2	401.80
12/05/2025	11:37:25.347	5		402.00
			5	402.00
			5	402.00
12/05/2025	11:36:48.784	8		401.85
			8	401.85
			8	401.85
12/05/2025	11:36:23.889	26		401.85
			26	401.85
			26	401.85
12/05/2025	11:35:50.592	3		402.05
			3	402.05
			3	402.05
12/05/2025	11:34:50.351	2		402.15
			2	402.15
			2	402.15
12/05/2025	11:34:42.906	3		402.15
			3	402.15
			3	402.15
12/05/2025	11:34:00.610	2		402.10
			2	402.10
			2	402.10
12/05/2025	11:33:58.133	3		402.10
			3	402.10
			3	402.10
12/05/2025	11:33:31.690	20		402.05
			20	402.05
			20	402.05
12/05/2025	11:33:25.352	1		402.00
			1	402.00
			1	402.00
12/05/2025	11:33:12.400	2		401.65
			2	401.65
			2	401.65
12/05/2025	11:33:09.357	50		402.00
			50	402.00
			50	402.00
12/05/2025	11:32:51.473	9		401.95
			9	401.95
			9	401.95
12/05/2025	11:31:59.110	12		401.95
			12	401.95
			12	401.95
12/05/2025	11:31:53.678	12		401.65
			4	401.65
			1	401.65
			7	401.65
			12	401.65
12/05/2025	11:30:36.647	3		401.55
			3	401.55
			3	401.55
12/05/2025	11:30:12.358	30		401.70
			30	401.70
			30	401.70
12/05/2025	11:30:05.854	2		401.70
			2	401.70
			2	401.70
12/05/2025	11:29:58.442	91		401.55
			91	401.55
			91	401.55
12/05/2025	11:29:55.985	10		401.70
			10	401.70
			10	401.70
12/05/2025	11:28:24.435	16		401.50
			16	401.50
			16	401.50
12/05/2025	11:28:19.742	100		401.50
			100	401.50
			100	401.50
12/05/2025	11:27:52.032	10		401.65
			10	401.65
			10	401.65
12/05/2025	11:27:20.795	20		401.65
			20	401.65
			20	401.65
12/05/2025	11:27:11.794	1		401.65
			1	401.65
			1	401.65
12/05/2025	11:26:35.033	1		401.40
			1	401.40
			1	401.40
12/05/2025	11:25:50.789	5		401.70
			5	401.70
			5	401.70
12/05/2025	11:25:08.802	15		401.40
			15	401.40
			15	401.40
12/05/2025	11:24:54.739	5		401.40
			5	401.40
			5	401.40
12/05/2025	11:24:44.242	9		401.70
			9	401.70
			9	401.70
12/05/2025	11:24:30.259	2		401.70
			2	401.70
			2	401.70
12/05/2025	11:23:34.888	200		401.65
			200	401.65
			200	401.65
12/05/2025	11:23:08.918	6		401.35
			6	401.35
			6	401.35
12/05/2025	11:23:03.711	10		401.30
			10	401.30
			10	401.30
12/05/2025	11:22:42.114	5		401.65
			5	401.65
			5	401.65
12/05/2025	11:22:30.803	100		401.65
			100	401.65
			100	401.65
12/05/2025	11:22:29.364	100		401.30
			100	401.30
			100	401.30
12/05/2025	11:22:29.272	1		401.30
			1	401.30
			1	401.30
12/05/2025	11:22:19.527	40		401.60
			40	401.60
			40	401.60
12/05/2025	11:21:26.732	4		401.60
			4	401.60
			4	401.60
12/05/2025	11:21:04.550	2		401.35
			2	401.35
			2	401.35
12/05/2025	11:21:02.096	5		401.75
			5	401.75
			5	401.75
12/05/2025	11:20:29.816	1		401.75
			1	401.75
			1	401.75
12/05/2025	11:18:57.832	2		401.70
			2	401.70
			2	401.70
12/05/2025	11:18:37.951	100		401.75
			100	401.75
			100	401.75
12/05/2025	11:18:33.751	5		401.85
			5	401.85
			1	401.85
			4	401.85
12/05/2025	11:17:41.030	1		402.20
			1	402.20
			1	402.20
12/05/2025	11:17:37.224	3		401.90
			3	401.90
			3	401.90
12/05/2025	11:17:23.737	2		402.20
			2	402.20
			2	402.20
12/05/2025	11:16:49.899	74		402.10
			74	402.10
			74	402.10
12/05/2025	11:16:48.168	38		402.10
			38	402.10
			38	402.10
12/05/2025	11:16:44.318	15		401.80
			15	401.80
			15	401.80
12/05/2025	11:16:26.168	2		402.10
			2	402.10
			2	402.10
12/05/2025	11:14:55.490	9		401.95
			9	401.95
			9	401.95
12/05/2025	11:14:41.809	30		402.10
			30	402.10
			30	402.10
12/05/2025	11:13:56.549	1		402.05
			1	402.05
			1	402.05
12/05/2025	11:13:50.327	3		402.05
			3	402.05
			3	402.05
12/05/2025	11:13:35.892	65		402.25
			65	402.25
			65	402.25
12/05/2025	11:13:18.596	14		402.20
			14	402.20
			14	402.20
12/05/2025	11:12:58.846	12		401.90
			12	401.90
			12	401.90
12/05/2025	11:12:57.926	1		401.90
			1	401.90
			1	401.90
12/05/2025	11:12:55.747	3		402.20
			3	402.20
			3	402.20
12/05/2025	11:12:26.994	8		402.10
			8	402.10
			8	402.10
12/05/2025	11:11:54.719	17		401.75
			17	401.75
			17	401.75
12/05/2025	11:11:41.780	35		402.10
			35	402.10
			35	402.10
12/05/2025	11:11:33.217	4		402.10
			4	402.10
			4	402.10
12/05/2025	11:11:15.734	8		402.10
			8	402.10
			8	402.10
12/05/2025	11:11:15.662	1		402.10
			1	402.10
			1	402.10
12/05/2025	11:11:10.926	1		401.70
			1	401.70
			1	401.70

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: 1 608.50
Ask: 1 609.50
Volume: 116 239
-5.10%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 13:08:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice