Tradegate Exchange

Microsoft Corp.

1407

1170

410.50

Date	Time	Volume	Order Volume	Price
03/12/2025	21:58:48.269	11		410.50
			11	410.50
			11	410.50
03/12/2025	21:56:48.441	2		410.55
			2	410.55
			2	410.55
03/12/2025	21:56:43.512	1		410.30
			1	410.30
			1	410.30
03/12/2025	21:55:31.881	10		410.25
			10	410.25
			10	410.25
03/12/2025	21:55:08.356	88		409.60
			88	409.60
			25	409.60
			30	409.60
			33	409.60
03/12/2025	21:55:08.277	177		409.85
			177	409.85
			5	409.85
			20	409.85
			1	409.85
			50	409.85
			33	409.85
			14	409.85
			20	409.85
			22	409.85
			10	409.85
			2	409.85
03/12/2025	21:55:00.494	377		410.60
			377	410.60
			377	410.60
03/12/2025	21:55:00.463	48		410.50
			48	410.50
			48	410.50
03/12/2025	21:54:41.042	13		410.95
			13	410.95
			13	410.95
03/12/2025	21:54:40.984	30		411.00
			30	411.00
			30	411.00
03/12/2025	21:54:26.267	3		411.50
			3	411.50
			3	411.50
03/12/2025	21:54:20.819	1		411.55
			1	411.55
			1	411.55
03/12/2025	21:53:27.811	2		411.75
			2	411.75
			2	411.75
03/12/2025	21:52:31.484	11		411.40
			11	411.40
			11	411.40
03/12/2025	21:52:19.474	7		411.50
			7	411.50
			7	411.50
03/12/2025	21:51:45.781	5		411.65
			5	411.65
			5	411.65
03/12/2025	21:50:39.588	5		411.55
			5	411.55
			5	411.55
03/12/2025	21:49:53.926	9		412.05
			9	412.05
			9	412.05
03/12/2025	21:48:59.412	2		412.20
			2	412.20
			2	412.20
03/12/2025	21:46:45.818	36		412.40
			36	412.40
			36	412.40
03/12/2025	21:46:45.638	2		412.40
			2	412.40
			2	412.40
03/12/2025	21:46:44.928	10		412.20
			10	412.20
			10	412.20
03/12/2025	21:46:18.185	13		412.25
			13	412.25
			13	412.25
03/12/2025	21:45:57.040	14		412.20
			14	412.20
			14	412.20
03/12/2025	21:43:05.990	50		411.80
			50	411.80
			50	411.80
03/12/2025	21:42:12.106	60		411.85
			60	411.85
			60	411.85
03/12/2025	21:40:17.831	85		412.00
			85	412.00
			85	412.00
03/12/2025	21:39:00.653	13		412.45
			13	412.45
			13	412.45
03/12/2025	21:37:35.222	5		412.85
			5	412.85
			5	412.85
03/12/2025	21:37:27.959	10		413.10
			10	413.10
			10	413.10
03/12/2025	21:36:15.974	5		413.35
			5	413.35
			5	413.35
03/12/2025	21:34:00.176	10		413.45
			10	413.45
			10	413.45
03/12/2025	21:33:45.978	70		413.40
			70	413.40
			70	413.40
03/12/2025	21:29:20.677	1		413.45
			1	413.45
			1	413.45
03/12/2025	21:29:14.124	8		413.20
			8	413.20
			8	413.20
03/12/2025	21:28:07.193	5		413.45
			5	413.45
			5	413.45
03/12/2025	21:27:44.678	1		413.40
			1	413.40
			1	413.40
03/12/2025	21:27:25.873	8		413.15
			8	413.15
			8	413.15
03/12/2025	21:22:44.466	2		413.90
			2	413.90
			2	413.90
03/12/2025	21:20:56.085	2		413.90
			2	413.90
			2	413.90
03/12/2025	21:20:24.210	7		413.75
			7	413.75
			7	413.75
03/12/2025	21:18:47.514	2		413.70
			2	413.70
			2	413.70
03/12/2025	21:15:56.307	23		413.70
			23	413.70
			23	413.70
03/12/2025	21:13:54.293	4		413.65
			4	413.65
			4	413.65
03/12/2025	21:12:35.893	2		413.75
			2	413.75
			2	413.75
03/12/2025	21:10:42.959	25		413.70
			25	413.70
			25	413.70
03/12/2025	21:10:31.280	1		413.85
			1	413.85
			1	413.85
03/12/2025	21:08:12.419	25		413.65
			25	413.65
			25	413.65
03/12/2025	21:05:11.175	4		413.75
			4	413.75
			4	413.75
03/12/2025	21:04:42.231	1		413.75
			1	413.75
			1	413.75
03/12/2025	21:03:57.979	2		413.95
			2	413.95
			2	413.95
03/12/2025	21:02:25.119	1		414.05
			1	414.05
			1	414.05
03/12/2025	21:01:20.493	10		413.80
			10	413.80
			10	413.80
03/12/2025	21:00:26.830	2		414.00
			2	414.00
			2	414.00
03/12/2025	20:58:57.124	6		413.80
			6	413.80
			6	413.80
03/12/2025	20:58:24.778	2		413.80
			2	413.80
			2	413.80
03/12/2025	20:58:15.118	48		413.80
			48	413.80
			48	413.80
03/12/2025	20:57:01.728	10		413.80
			10	413.80
			10	413.80
03/12/2025	20:57:00.343	6		413.80
			6	413.80
			6	413.80
03/12/2025	20:56:10.342	10		413.85
			10	413.85
			10	413.85
03/12/2025	20:55:40.141	5		413.45
			5	413.45
			5	413.45
03/12/2025	20:53:51.174	25		413.70
			25	413.70
			25	413.70
03/12/2025	20:52:32.453	2		413.50
			2	413.50
			2	413.50
03/12/2025	20:52:15.733	16		413.50
			16	413.50
			16	413.50
03/12/2025	20:51:32.703	1		413.45
			1	413.45
			1	413.45
03/12/2025	20:51:31.612	5		413.65
			5	413.65
			5	413.65
03/12/2025	20:51:28.997	11		413.45
			11	413.45
			11	413.45
03/12/2025	20:49:44.515	18		413.30
			18	413.30
			18	413.30
03/12/2025	20:47:32.852	1		413.05
			1	413.05
			1	413.05
03/12/2025	20:46:30.704	3		412.95
			3	412.95
			3	412.95
03/12/2025	20:46:27.732	100		413.15
			100	413.15
			100	413.15
03/12/2025	20:46:21.639	1		413.15
			1	413.15
			1	413.15
03/12/2025	20:45:35.800	2		413.10
			2	413.10
			2	413.10
03/12/2025	20:42:14.267	4		413.25
			4	413.25
			4	413.25
03/12/2025	20:41:51.656	50		413.15
			50	413.15
			50	413.15
03/12/2025	20:38:32.994	1		413.10
			1	413.10
			1	413.10
03/12/2025	20:36:43.052	50		413.20
			50	413.20
			50	413.20
03/12/2025	20:33:17.737	4		412.95
			4	412.95
			4	412.95
03/12/2025	20:33:11.657	14		412.95
			14	412.95
			14	412.95
03/12/2025	20:32:15.544	1		412.85
			1	412.85
			1	412.85
03/12/2025	20:31:22.674	5		412.55
			5	412.55
			5	412.55
03/12/2025	20:30:43.532	1		412.70
			1	412.70
			1	412.70
03/12/2025	20:30:30.950	3		412.45
			3	412.45
			3	412.45
03/12/2025	20:30:00.759	1		412.70
			1	412.70
			1	412.70
03/12/2025	20:28:07.079	4		412.75
			4	412.75
			4	412.75
03/12/2025	20:27:29.021	10		412.60
			10	412.60
			10	412.60
03/12/2025	20:27:03.204	1		412.75
			1	412.75
			1	412.75
03/12/2025	20:25:23.009	4		412.70
			4	412.70
			4	412.70
03/12/2025	20:24:12.473	10		412.60
			10	412.60
			10	412.60
03/12/2025	20:23:58.498	10		412.70
			10	412.70
			10	412.70
03/12/2025	20:23:31.708	5		412.60
			5	412.60
			5	412.60
03/12/2025	20:23:29.725	2		412.65
			2	412.65
			2	412.65
03/12/2025	20:22:27.823	4		412.65
			4	412.65
			4	412.65
03/12/2025	20:19:53.398	1		412.65
			1	412.65
			1	412.65
03/12/2025	20:19:51.914	3		412.65
			3	412.65
			3	412.65
03/12/2025	20:19:05.795	2		412.60
			2	412.60
			2	412.60
03/12/2025	20:17:56.953	5		412.65
			5	412.65
			5	412.65
03/12/2025	20:17:56.796	40		412.45
			40	412.45
			40	412.45
03/12/2025	20:17:56.117	3		412.65
			3	412.65
			3	412.65
03/12/2025	20:16:30.924	5		412.60
			5	412.60
			5	412.60
03/12/2025	20:16:28.002	5		412.60
			5	412.60
			5	412.60
03/12/2025	20:16:03.864	2		412.40
			2	412.40
			2	412.40
03/12/2025	20:14:56.210	5		412.65
			5	412.65
			5	412.65
03/12/2025	20:11:29.084	5		412.70
			5	412.70
			5	412.70
03/12/2025	20:09:07.391	2		412.45
			2	412.45
			2	412.45
03/12/2025	20:08:04.938	2		412.75
			2	412.75
			2	412.75
03/12/2025	20:06:26.836	10		412.50
			10	412.50
			10	412.50
03/12/2025	20:05:25.297	2		412.30
			2	412.30
			2	412.30
03/12/2025	20:04:26.207	50		412.15
			50	412.15
			50	412.15
03/12/2025	20:03:14.334	8		412.30
			8	412.30
			8	412.30
03/12/2025	20:02:40.282	1		412.40
			1	412.40
			1	412.40
03/12/2025	20:02:29.242	9		412.20
			9	412.20
			9	412.20
03/12/2025	20:01:59.911	2		412.15
			2	412.15
			2	412.15
03/12/2025	20:01:43.589	3		412.30
			3	412.30
			3	412.30
03/12/2025	20:00:38.049	3		412.00
			3	412.00
			3	412.00
03/12/2025	20:00:18.315	5		411.90
			5	411.90
			5	411.90
03/12/2025	19:58:03.531	5		411.65
			5	411.65
			5	411.65
03/12/2025	19:57:57.352	6		411.75
			6	411.75
			6	411.75
03/12/2025	19:57:54.261	40		411.75
			40	411.75
			40	411.75
03/12/2025	19:55:41.915	5		412.40
			5	412.40
			5	412.40
03/12/2025	19:54:50.392	50		412.35
			50	412.35
			50	412.35
03/12/2025	19:52:44.609	20		412.00
			20	412.00
			20	412.00
03/12/2025	19:52:12.687	3		411.85
			3	411.85
			3	411.85
03/12/2025	19:51:30.850	3		411.95
			3	411.95
			3	411.95
03/12/2025	19:51:06.982	1		412.20
			1	412.20
			1	412.20
03/12/2025	19:50:56.669	1		412.20
			1	412.20
			1	412.20
03/12/2025	19:49:49.215	9		411.95
			9	411.95
			9	411.95
03/12/2025	19:45:50.991	1		412.10
			1	412.10
			1	412.10
03/12/2025	19:44:04.702	8		411.80
			8	411.80
			8	411.80
03/12/2025	19:44:01.899	10		412.00
			10	412.00
			10	412.00
03/12/2025	19:43:00.081	1		412.05
			1	412.05
			1	412.05
03/12/2025	19:42:39.773	10		411.80
			10	411.80
			10	411.80
03/12/2025	19:42:32.120	185		412.00
			10	412.00
			13	412.00
			12	412.00
			185	412.00
			150	412.00
03/12/2025	19:42:11.930	10		412.20
			10	412.20
			10	412.20
03/12/2025	19:42:01.284	3		412.25
			3	412.25
			3	412.25
03/12/2025	19:41:54.294	26		412.25
			26	412.25
			26	412.25
03/12/2025	19:41:51.408	1		412.50
			1	412.50
			1	412.50
03/12/2025	19:40:46.172	4		412.50
			4	412.50
			4	412.50
03/12/2025	19:40:14.473	1		412.70
			1	412.70
			1	412.70
03/12/2025	19:40:04.512	1		412.70
			1	412.70
			1	412.70
03/12/2025	19:39:44.457	11		412.70
			11	412.70
			11	412.70
03/12/2025	19:38:58.593	4		412.80
			4	412.80
			4	412.80
03/12/2025	19:36:34.847	10		412.75
			10	412.75
			10	412.75
03/12/2025	19:34:43.160	1		412.95
			1	412.95
			1	412.95
03/12/2025	19:34:19.213	1		412.80
			1	412.80
			1	412.80
03/12/2025	19:34:16.446	1		412.75
			1	412.75
			1	412.75
03/12/2025	19:33:40.441	4		412.75
			4	412.75
			4	412.75
03/12/2025	19:33:20.371	3		412.65
			3	412.65
			3	412.65
03/12/2025	19:33:08.400	24		412.60
			24	412.60
			24	412.60
03/12/2025	19:32:25.106	1		412.75
			1	412.75
			1	412.75
03/12/2025	19:31:45.975	2		412.85
			2	412.85
			2	412.85
03/12/2025	19:26:58.609	7		412.65
			7	412.65
			7	412.65
03/12/2025	19:26:54.925	1		412.65
			1	412.65
			1	412.65
03/12/2025	19:24:33.704	2		412.70
			2	412.70
			2	412.70
03/12/2025	19:24:27.794	5		412.75
			5	412.75
			5	412.75
03/12/2025	19:23:01.802	25		412.80
			25	412.80
			25	412.80
03/12/2025	19:21:43.094	5		412.65
			5	412.65
			5	412.65
03/12/2025	19:20:13.322	7		413.00
			7	413.00
			7	413.00
03/12/2025	19:19:32.756	5		413.15
			5	413.15
			5	413.15
03/12/2025	19:18:00.227	10		413.10
			10	413.10
			10	413.10
03/12/2025	19:17:27.950	1		413.45
			1	413.45
			1	413.45
03/12/2025	19:17:02.036	7		413.50
			7	413.50
			7	413.50
03/12/2025	19:16:48.836	5		413.50
			5	413.50
			5	413.50
03/12/2025	19:16:24.589	10		413.30
			10	413.30
			10	413.30
03/12/2025	19:14:19.447	1		413.60
			1	413.60
			1	413.60
03/12/2025	19:13:52.252	2		413.60
			2	413.60
			2	413.60
03/12/2025	19:13:09.015	60		413.35
			60	413.35
			60	413.35
03/12/2025	19:12:48.217	7		413.60
			7	413.60
			7	413.60
03/12/2025	19:12:43.469	1		413.60
			1	413.60
			1	413.60
03/12/2025	19:11:28.213	50		413.20
			50	413.20
			50	413.20
03/12/2025	19:06:01.382	5		413.90
			5	413.90
			5	413.90
03/12/2025	19:05:46.468	35		413.75
			35	413.75
			35	413.75
03/12/2025	19:05:37.755	10		413.90
			10	413.90
			10	413.90
03/12/2025	19:05:23.742	2		413.95
			2	413.95
			2	413.95
03/12/2025	19:05:15.695	20		413.90
			20	413.90
			20	413.90
03/12/2025	19:05:00.309	10		414.00
			10	414.00
			10	414.00
03/12/2025	19:04:31.034	1		414.30
			1	414.30
			1	414.30
03/12/2025	19:03:52.834	2		414.55
			2	414.55
			2	414.55
03/12/2025	19:03:32.547	20		414.55
			20	414.55
			20	414.55
03/12/2025	19:03:32.508	5		414.55
			5	414.55
			5	414.55
03/12/2025	19:01:52.915	23		414.25
			23	414.25
			23	414.25
03/12/2025	19:01:05.860	75		413.95
			75	413.95
			75	413.95
03/12/2025	19:00:38.553	2		414.10
			2	414.10
			2	414.10
03/12/2025	19:00:26.032	23		414.10
			23	414.10
			23	414.10
03/12/2025	19:00:01.175	3		413.95
			3	413.95
			3	413.95
03/12/2025	18:59:50.801	1		414.15
			1	414.15
			1	414.15
03/12/2025	18:59:37.020	3		414.10
			3	414.10
			3	414.10
03/12/2025	18:58:54.200	15		414.05
			5	414.05
			10	414.05
			15	414.05
03/12/2025	18:56:41.453	1		413.90
			1	413.90
			1	413.90
03/12/2025	18:55:38.205	1		413.75
			1	413.75
			1	413.75
03/12/2025	18:46:15.116	7		413.30
			7	413.30
			7	413.30
03/12/2025	18:45:43.179	30		413.30
			30	413.30
			30	413.30
03/12/2025	18:45:31.717	7		413.35
			7	413.35
			7	413.35
03/12/2025	18:45:30.361	2		413.50
			2	413.50
			2	413.50
03/12/2025	18:44:52.890	2		413.60
			2	413.60
			2	413.60
03/12/2025	18:42:45.147	1		413.20
			1	413.20
			1	413.20
03/12/2025	18:42:29.736	3		413.35
			3	413.35
			3	413.35
03/12/2025	18:40:32.247	3		413.50
			3	413.50
			3	413.50
03/12/2025	18:39:33.731	30		413.60
			30	413.60
			30	413.60
03/12/2025	18:39:07.484	295		413.40
			295	413.40
			30	413.40
			265	413.40
03/12/2025	18:37:22.993	500		413.45
			500	413.45
			500	413.45
03/12/2025	18:36:53.006	5		413.50
			5	413.50
			5	413.50
03/12/2025	18:35:13.855	1		413.40
			1	413.40
			1	413.40
03/12/2025	18:34:02.872	7		413.60
			7	413.60
			7	413.60
03/12/2025	18:32:15.176	30		413.45
			30	413.45
			30	413.45
03/12/2025	18:31:57.336	5		413.40
			5	413.40
			5	413.40
03/12/2025	18:30:53.123	2		413.20
			2	413.20
			2	413.20
03/12/2025	18:29:47.577	20		413.70
			20	413.70
			20	413.70
03/12/2025	18:29:11.333	1		413.65
			1	413.65
			1	413.65
03/12/2025	18:28:32.517	9		413.40
			9	413.40
			9	413.40
03/12/2025	18:27:35.732	21		413.25
			21	413.25
			21	413.25
03/12/2025	18:27:08.826	3		413.15
			3	413.15
			3	413.15
03/12/2025	18:24:32.891	3		413.05
			3	413.05
			3	413.05
03/12/2025	18:23:07.182	2		413.65
			2	413.65
			2	413.65
03/12/2025	18:21:06.366	20		413.10
			20	413.10
			20	413.10
03/12/2025	18:20:50.914	10		413.10
			10	413.10
			10	413.10
03/12/2025	18:20:31.483	10		413.05
			10	413.05
			10	413.05
03/12/2025	18:20:26.890	11		413.10
			11	413.10
			11	413.10
03/12/2025	18:20:11.448	10		412.90
			10	412.90
			10	412.90
03/12/2025	18:18:39.193	10		412.85
			10	412.85
			10	412.85
03/12/2025	18:18:28.474	10		413.05
			10	413.05
			10	413.05
03/12/2025	18:18:06.552	10		412.75
			10	412.75
			10	412.75
03/12/2025	18:14:43.957	5		412.95
			5	412.95
			5	412.95
03/12/2025	18:14:20.641	1		412.85
			1	412.85
			1	412.85
03/12/2025	18:11:39.132	2		412.55
			2	412.55
			2	412.55
03/12/2025	18:08:34.659	1		411.80
			1	411.80
			1	411.80
03/12/2025	18:08:12.615	1		411.95
			1	411.95
			1	411.95
03/12/2025	18:07:07.495	1		411.95
			1	411.95
			1	411.95
03/12/2025	18:06:30.358	2		412.10
			2	412.10
			2	412.10
03/12/2025	18:06:03.240	1		412.60
			1	412.60
			1	412.60
03/12/2025	18:05:00.670	3		412.45
			3	412.45
			3	412.45
03/12/2025	18:04:39.635	1		412.60
			1	412.60
			1	412.60
03/12/2025	18:00:37.039	2		412.00
			2	412.00
			2	412.00
03/12/2025	17:56:37.438	2		411.35
			2	411.35
			2	411.35
03/12/2025	17:56:13.402	136		411.20
			136	411.20
			136	411.20
03/12/2025	17:55:50.432	1		411.45
			1	411.45
			1	411.45
03/12/2025	17:55:48.406	2		411.60
			2	411.60
			2	411.60
03/12/2025	17:55:40.497	12		411.65
			12	411.65
			12	411.65
03/12/2025	17:55:30.927	25		411.50
			25	411.50
			25	411.50
03/12/2025	17:54:32.921	5		412.05
			5	412.05
			5	412.05
03/12/2025	17:54:29.677	10		412.10
			10	412.10
			10	412.10
03/12/2025	17:54:04.508	10		411.95
			10	411.95
			10	411.95
03/12/2025	17:54:01.513	1		412.15
			1	412.15
			1	412.15
03/12/2025	17:53:58.867	20		411.90
			20	411.90
			20	411.90
03/12/2025	17:53:58.175	13		412.10
			13	412.10
			13	412.10
03/12/2025	17:50:09.336	24		412.05
			24	412.05
			24	412.05
03/12/2025	17:49:02.891	2		412.40
			2	412.40
			2	412.40
03/12/2025	17:47:50.969	2		412.35
			2	412.35
			2	412.35
03/12/2025	17:47:22.916	10		412.00
			10	412.00
			10	412.00
03/12/2025	17:46:04.890	5		411.90
			5	411.90
			5	411.90
03/12/2025	17:45:35.472	10		411.60
			10	411.60
			10	411.60
03/12/2025	17:45:09.012	15		411.85
			15	411.85
			15	411.85
03/12/2025	17:45:05.750	68		411.90
			68	411.90
			68	411.90
03/12/2025	17:44:55.671	1		412.05
			1	412.05
			1	412.05
03/12/2025	17:44:48.582	33		412.15
			33	412.15
			33	412.15
03/12/2025	17:42:37.443	7		412.10
			7	412.10
			7	412.10
03/12/2025	17:40:47.066	5		412.30
			5	412.30
			5	412.30
03/12/2025	17:40:41.637	8		412.35
			8	412.35
			8	412.35
03/12/2025	17:40:13.845	3		412.30
			3	412.30
			3	412.30
03/12/2025	17:39:49.158	10		412.35
			10	412.35
			10	412.35
03/12/2025	17:39:49.057	26		412.60
			26	412.60
			26	412.60
03/12/2025	17:38:30.957	3		412.35
			3	412.35
			3	412.35
03/12/2025	17:38:23.310	1		412.55
			1	412.55
			1	412.55
03/12/2025	17:37:09.593	46		412.45
			46	412.45
			46	412.45
03/12/2025	17:36:35.798	1		412.55
			1	412.55
			1	412.55
03/12/2025	17:36:20.840	1		412.65
			1	412.65
			1	412.65
03/12/2025	17:34:34.503	5		412.75
			5	412.75
			5	412.75
03/12/2025	17:34:10.558	7		412.70
			7	412.70
			7	412.70
03/12/2025	17:33:57.641	15		412.50
			15	412.50
			15	412.50
03/12/2025	17:33:07.793	1		412.35
			1	412.35
			1	412.35
03/12/2025	17:33:02.267	5		412.40
			5	412.40
			5	412.40
03/12/2025	17:32:26.172	3		412.35
			3	412.35
			3	412.35
03/12/2025	17:32:15.274	5		412.50
			5	412.50
			5	412.50
03/12/2025	17:32:10.483	10		412.35
			10	412.35
			10	412.35
03/12/2025	17:32:03.605	25		412.45
			25	412.45
			25	412.45
03/12/2025	17:31:25.032	3		412.30
			3	412.30
			3	412.30
03/12/2025	17:31:22.110	2		412.25
			2	412.25
			2	412.25
03/12/2025	17:30:41.508	3		412.05
			3	412.05
			3	412.05
03/12/2025	17:30:21.686	20		411.70
			20	411.70
			20	411.70
03/12/2025	17:30:10.602	105		411.70
			105	411.70
			105	411.70
03/12/2025	17:30:09.915	25		411.70
			25	411.70
			25	411.70
03/12/2025	17:30:06.624	1		411.70
			1	411.70
			1	411.70
03/12/2025	17:28:30.991	3		411.40
			3	411.40
			3	411.40
03/12/2025	17:28:24.613	5		411.60
			5	411.60
			5	411.60
03/12/2025	17:28:03.810	1		411.35
			1	411.35
			1	411.35
03/12/2025	17:27:38.958	2		411.65
			2	411.65
			2	411.65
03/12/2025	17:27:15.496	1		411.60
			1	411.60
			1	411.60
03/12/2025	17:27:05.077	100		411.20
			100	411.20
			100	411.20
03/12/2025	17:25:37.872	1		411.05
			1	411.05
			1	411.05
03/12/2025	17:25:04.922	8		411.25
			8	411.25
			8	411.25
03/12/2025	17:24:54.411	12		411.20
			12	411.20
			7	411.20
			5	411.20
03/12/2025	17:24:32.722	6		411.50
			6	411.50
			6	411.50
03/12/2025	17:23:02.883	3		411.15
			3	411.15
			3	411.15
03/12/2025	17:23:00.401	4		411.25
			4	411.25
			4	411.25
03/12/2025	17:22:28.350	1		411.75
			1	411.75
			1	411.75
03/12/2025	17:21:49.262	7		411.60
			7	411.60
			7	411.60
03/12/2025	17:21:18.545	74		411.75
			74	411.75
			74	411.75
03/12/2025	17:18:10.710	9		411.15
			9	411.15
			9	411.15
03/12/2025	17:18:10.455	2		410.95
			2	410.95
			2	410.95
03/12/2025	17:17:56.553	10		410.90
			10	410.90
			10	410.90
03/12/2025	17:17:17.848	10		411.15
			10	411.15
			10	411.15
03/12/2025	17:17:14.124	1		411.30
			1	411.30
			1	411.30
03/12/2025	17:17:06.946	15		411.35
			15	411.35
			15	411.35
03/12/2025	17:16:24.824	4		411.40
			4	411.40
			4	411.40
03/12/2025	17:14:46.118	5		411.00
			5	411.00
			5	411.00
03/12/2025	17:14:44.747	3		411.00
			3	411.00
			3	411.00
03/12/2025	17:14:30.153	1		411.25
			1	411.25
			1	411.25
03/12/2025	17:14:26.985	12		411.25
			12	411.25
			12	411.25
03/12/2025	17:13:33.681	24		411.25
			24	411.25
			24	411.25
03/12/2025	17:13:27.582	59		411.15
			59	411.15
			59	411.15
03/12/2025	17:13:27.114	109		411.30
			109	411.30
			109	411.30
03/12/2025	17:13:26.609	10		411.30
			10	411.30
			10	411.30
03/12/2025	17:13:25.535	1		411.30
			1	411.30
			1	411.30
03/12/2025	17:13:21.810	15		411.15
			15	411.15
			15	411.15
03/12/2025	17:12:58.683	5		411.30
			5	411.30
			5	411.30
03/12/2025	17:12:57.369	1		411.45
			1	411.45
			1	411.45
03/12/2025	17:11:15.395	1		411.65
			1	411.65
			1	411.65
03/12/2025	17:10:32.814	13		411.60
			13	411.60
			13	411.60
03/12/2025	17:09:14.005	4		412.55
			4	412.55
			4	412.55
03/12/2025	17:08:38.532	3		412.70
			3	412.70
			3	412.70
03/12/2025	17:07:41.146	50		412.60
			50	412.60
			50	412.60
03/12/2025	17:07:20.331	10		412.60
			10	412.60
			10	412.60
03/12/2025	17:07:18.137	90		412.70
			90	412.70
			90	412.70
03/12/2025	17:07:13.125	1		412.80
			1	412.80
			1	412.80
03/12/2025	17:07:07.142	1		412.75
			1	412.75
			1	412.75
03/12/2025	17:06:41.571	1		412.80
			1	412.80
			1	412.80
03/12/2025	17:06:36.339	1		413.05
			1	413.05
			1	413.05
03/12/2025	17:06:23.493	4		412.80
			4	412.80
			4	412.80

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice