Microsoft Corp.

778

725

405.25

       

Date Time Volume Order Volume Price
17/12/2025 18:03:52.317 2   405.25
      2 405.25
      2 405.25
17/12/2025 18:03:27.788 1   404.95
      1 404.95
      1 404.95
17/12/2025 18:02:11.277 2   405.55
      2 405.55
      2 405.55
17/12/2025 18:00:41.914 2   405.50
      2 405.50
      2 405.50
17/12/2025 18:00:27.369 1   405.45
      1 405.45
      1 405.45
17/12/2025 17:59:44.521 20   405.00
      20 405.00
      20 405.00
17/12/2025 17:57:28.383 18   404.75
      18 404.75
      18 404.75
17/12/2025 17:56:24.859 1   404.65
      1 404.65
      1 404.65
17/12/2025 17:54:39.375 1   405.15
      1 405.15
      1 405.15
17/12/2025 17:54:37.447 40   404.75
      40 404.75
      40 404.75
17/12/2025 17:54:13.968 120   404.85
      120 404.85
      120 404.85
17/12/2025 17:53:59.764 50   404.80
      50 404.80
      50 404.80
17/12/2025 17:53:23.899 5   404.65
      5 404.65
      5 404.65
17/12/2025 17:52:49.439 20   404.95
      20 404.95
      20 404.95
17/12/2025 17:51:08.033 3   404.60
      3 404.60
      3 404.60
17/12/2025 17:50:44.311 1   404.65
      1 404.65
      1 404.65
17/12/2025 17:48:24.464 45   404.70
      1 404.70
      45 404.70
      44 404.70
17/12/2025 17:47:02.322 20   405.05
      20 405.05
      20 405.05
17/12/2025 17:46:18.691 28   405.05
      28 405.05
      28 405.05
17/12/2025 17:45:40.870 15   405.25
      15 405.25
      15 405.25
17/12/2025 17:43:58.392 10   405.25
      10 405.25
      10 405.25
17/12/2025 17:42:11.622 20   405.90
      20 405.90
      20 405.90
17/12/2025 17:41:58.913 25   405.20
      25 405.20
      25 405.20
17/12/2025 17:40:45.992 40   405.20
      40 405.20
      40 405.20
17/12/2025 17:40:14.295 12   405.20
      12 405.20
      12 405.20
17/12/2025 17:40:01.613 1   405.70
      1 405.70
      1 405.70
17/12/2025 17:38:46.399 15   405.35
      15 405.35
      15 405.35
17/12/2025 17:38:35.327 8   405.60
      8 405.60
      8 405.60
17/12/2025 17:35:05.124 496   405.55
      496 405.55
      496 405.55
17/12/2025 17:34:27.251 3   405.30
      3 405.30
      3 405.30
17/12/2025 17:34:19.921 5   405.60
      5 405.60
      5 405.60
17/12/2025 17:33:59.162 1   405.70
      1 405.70
      1 405.70
17/12/2025 17:32:22.709 5   405.65
      5 405.65
      5 405.65
17/12/2025 17:32:21.163 4   405.65
      4 405.65
      4 405.65
17/12/2025 17:31:22.522 5   405.80
      5 405.80
      5 405.80
17/12/2025 17:31:14.344 50   406.10
      50 406.10
      50 406.10
17/12/2025 17:31:01.191 2   405.75
      2 405.75
      2 405.75
17/12/2025 17:30:16.230 2   405.60
      2 405.60
      2 405.60
17/12/2025 17:29:23.848 24   406.15
      24 406.15
      24 406.15
17/12/2025 17:27:09.164 2   405.55
      2 405.55
      2 405.55
17/12/2025 17:25:59.343 10   405.70
      10 405.70
      10 405.70
17/12/2025 17:24:58.668 1   405.75
      1 405.75
      1 405.75
17/12/2025 17:24:23.419 30   405.60
      30 405.60
      30 405.60
17/12/2025 17:23:07.941 4   405.50
      4 405.50
      4 405.50
17/12/2025 17:22:37.648 10   405.70
      10 405.70
      10 405.70
17/12/2025 17:19:33.606 200   405.55
      200 405.55
      200 405.55
17/12/2025 17:17:52.343 60   405.35
      60 405.35
      60 405.35
17/12/2025 17:16:22.635 15   405.30
      15 405.30
      15 405.30
17/12/2025 17:15:25.564 16   405.00
      10 405.00
      16 405.00
      6 405.00
17/12/2025 17:12:19.241 25   405.05
      25 405.05
      25 405.05
17/12/2025 17:12:17.853 17   405.05
      17 405.05
      17 405.05
17/12/2025 17:11:02.024 25   405.50
      25 405.50
      25 405.50
17/12/2025 17:10:47.135 24   405.30
      24 405.30
      24 405.30
17/12/2025 17:10:19.415 5   405.65
      5 405.65
      5 405.65
17/12/2025 17:10:06.844 29   405.55
      29 405.55
      29 405.55
17/12/2025 17:09:08.984 3   405.90
      3 405.90
      3 405.90
17/12/2025 17:09:00.699 50   405.65
      50 405.65
      50 405.65
17/12/2025 17:08:06.916 30   405.95
      30 405.95
      30 405.95
17/12/2025 17:08:00.691 15   406.00
      15 406.00
      15 406.00
17/12/2025 17:07:26.683 32   405.80
      32 405.80
      32 405.80
17/12/2025 17:06:55.294 42   405.85
      42 405.85
      42 405.85
17/12/2025 17:06:33.226 3   405.55
      3 405.55
      3 405.55
17/12/2025 17:03:05.425 1   405.60
      1 405.60
      1 405.60
17/12/2025 17:03:00.194 7   405.55
      7 405.55
      7 405.55
17/12/2025 17:02:52.041 3   405.25
      3 405.25
      3 405.25
17/12/2025 17:02:24.823 26   405.55
      26 405.55
      26 405.55
17/12/2025 17:02:11.736 10   405.15
      10 405.15
      10 405.15
17/12/2025 17:01:03.384 50   405.15
      50 405.15
      50 405.15
17/12/2025 17:00:42.973 6   405.25
      6 405.25
      6 405.25
17/12/2025 17:00:27.140 3   405.40
      3 405.40
      3 405.40
17/12/2025 17:00:19.407 25   405.45
      25 405.45
      25 405.45
17/12/2025 17:00:10.239 1   405.70
      1 405.70
      1 405.70
17/12/2025 16:58:49.431 12   405.20
      12 405.20
      12 405.20
17/12/2025 16:58:42.226 20   405.05
      20 405.05
      20 405.05
17/12/2025 16:56:41.945 16   404.90
      16 404.90
      16 404.90
17/12/2025 16:55:28.751 15   404.60
      15 404.60
      15 404.60
17/12/2025 16:54:50.254 14   404.95
      14 404.95
      14 404.95
17/12/2025 16:54:43.938 10   404.95
      10 404.95
      10 404.95
17/12/2025 16:53:00.355 2   404.80
      2 404.80
      2 404.80
17/12/2025 16:52:31.416 12   404.85
      12 404.85
      12 404.85
17/12/2025 16:52:19.994 6   405.10
      6 405.10
      6 405.10
17/12/2025 16:52:07.725 1   405.25
      1 405.25
      1 405.25
17/12/2025 16:51:27.201 2   405.15
      2 405.15
      2 405.15
17/12/2025 16:51:16.330 14   405.40
      14 405.40
      14 405.40
17/12/2025 16:50:42.213 12   405.20
      12 405.20
      12 405.20
17/12/2025 16:50:24.057 4   405.25
      4 405.25
      4 405.25
17/12/2025 16:46:25.771 10   404.95
      10 404.95
      10 404.95
17/12/2025 16:46:24.408 5   404.95
      5 404.95
      5 404.95
17/12/2025 16:46:05.152 3   404.85
      3 404.85
      3 404.85
17/12/2025 16:46:04.219 10   405.20
      10 405.20
      10 405.20
17/12/2025 16:45:27.541 20   405.00
      20 405.00
      20 405.00
17/12/2025 16:45:21.593 2   405.05
      2 405.05
      2 405.05
17/12/2025 16:45:14.433 24   405.05
      24 405.05
      24 405.05
17/12/2025 16:43:58.418 3   405.40
      3 405.40
      3 405.40
17/12/2025 16:43:36.988 7   405.65
      7 405.65
      7 405.65
17/12/2025 16:42:41.874 13   405.50
      13 405.50
      13 405.50
17/12/2025 16:42:40.084 15   405.50
      15 405.50
      15 405.50
17/12/2025 16:42:26.806 25   405.70
      25 405.70
      25 405.70
17/12/2025 16:42:15.921 4   405.65
      4 405.65
      4 405.65
17/12/2025 16:41:57.907 1   405.65
      1 405.65
      1 405.65
17/12/2025 16:41:36.728 3   405.75
      3 405.75
      3 405.75
17/12/2025 16:41:23.303 26   405.70
      26 405.70
      26 405.70
17/12/2025 16:40:47.129 25   405.75
      25 405.75
      25 405.75
17/12/2025 16:40:06.002 35   405.60
      35 405.60
      35 405.60
17/12/2025 16:37:03.781 10   405.85
      10 405.85
      10 405.85
17/12/2025 16:36:22.308 15   405.80
      15 405.80
      15 405.80
17/12/2025 16:36:21.237 20   405.75
      20 405.75
      20 405.75
17/12/2025 16:35:33.638 25   406.25
      25 406.25
      25 406.25
17/12/2025 16:35:00.495 3   406.20
      3 406.20
      3 406.20
17/12/2025 16:32:02.733 10   406.50
      10 406.50
      10 406.50
17/12/2025 16:31:32.045 1   406.35
      1 406.35
      1 406.35
17/12/2025 16:31:14.366 1   406.55
      1 406.55
      1 406.55
17/12/2025 16:29:03.391 2   407.00
      2 407.00
      2 407.00
17/12/2025 16:28:29.192 3   406.30
      3 406.30
      3 406.30
17/12/2025 16:27:50.680 10   406.25
      10 406.25
      10 406.25
17/12/2025 16:25:37.351 6   406.25
      6 406.25
      6 406.25
17/12/2025 16:25:20.279 1   406.45
      1 406.45
      1 406.45
17/12/2025 16:24:18.081 1   407.05
      1 407.05
      1 407.05
17/12/2025 16:23:58.564 3   406.50
      3 406.50
      3 406.50
17/12/2025 16:23:41.855 1   406.95
      1 406.95
      1 406.95
17/12/2025 16:23:12.264 1   406.95
      1 406.95
      1 406.95
17/12/2025 16:23:02.509 1   406.90
      1 406.90
      1 406.90
17/12/2025 16:21:21.540 11   406.50
      11 406.50
      11 406.50
17/12/2025 16:19:36.055 28   405.80
      28 405.80
      28 405.80
17/12/2025 16:18:57.484 19   406.00
      19 406.00
      19 406.00
17/12/2025 16:18:47.133 2   406.15
      2 406.15
      2 406.15
17/12/2025 16:18:29.549 5   406.00
      5 406.00
      5 406.00
17/12/2025 16:16:41.659 1   405.80
      1 405.80
      1 405.80
17/12/2025 16:15:56.419 20   406.10
      20 406.10
      20 406.10
17/12/2025 16:14:47.877 7   406.00
      2 406.00
      7 406.00
      5 406.00
17/12/2025 16:14:31.661 10   405.95
      10 405.95
      10 405.95
17/12/2025 16:14:16.136 235   405.70
      235 405.70
      235 405.70
17/12/2025 16:13:25.948 5   405.95
      5 405.95
      5 405.95
17/12/2025 16:12:54.076 3   405.85
      3 405.85
      3 405.85
17/12/2025 16:12:17.025 2   405.70
      2 405.70
      2 405.70
17/12/2025 16:11:55.018 2   405.90
      2 405.90
      2 405.90
17/12/2025 16:11:32.698 4   405.75
      4 405.75
      4 405.75
17/12/2025 16:10:56.605 1   405.70
      1 405.70
      1 405.70
17/12/2025 16:08:52.229 2   405.85
      2 405.85
      2 405.85
17/12/2025 16:08:37.027 20   406.05
      20 406.05
      20 406.05
17/12/2025 16:07:27.172 81   405.90
      81 405.90
      81 405.90
17/12/2025 16:06:19.992 3   406.60
      3 406.60
      3 406.60
17/12/2025 16:05:08.776 2   406.45
      2 406.45
      2 406.45
17/12/2025 16:04:00.248 300   406.25
      300 406.25
      300 406.25
17/12/2025 16:03:41.595 2   406.00
      2 406.00
      2 406.00
17/12/2025 16:03:41.098 5   406.30
      5 406.30
      5 406.30
17/12/2025 16:03:36.762 4   406.00
      4 406.00
      4 406.00
17/12/2025 16:03:29.798 5   406.30
      5 406.30
      5 406.30
17/12/2025 16:03:22.690 3   406.15
      3 406.15
      3 406.15
17/12/2025 16:01:35.435 43   405.60
      43 405.60
      43 405.60
17/12/2025 16:01:35.014 4   405.60
      4 405.60
      4 405.60
17/12/2025 16:01:27.138 12   405.65
      12 405.65
      12 405.65
17/12/2025 16:00:03.736 2   406.20
      2 406.20
      2 406.20
17/12/2025 15:58:20.436 8   406.40
      8 406.40
      8 406.40
17/12/2025 15:56:07.990 5   405.35
      5 405.35
      5 405.35
17/12/2025 15:55:14.957 36   405.10
      36 405.10
      36 405.10
17/12/2025 15:55:05.966 5   405.00
      5 405.00
      5 405.00
17/12/2025 15:54:22.352 10   405.50
      10 405.50
      10 405.50
17/12/2025 15:52:32.780 5   405.15
      5 405.15
      5 405.15
17/12/2025 15:52:27.069 6   405.20
      6 405.20
      6 405.20
17/12/2025 15:52:09.560 30   405.50
      30 405.50
      30 405.50
17/12/2025 15:51:45.790 36   405.20
      36 405.20
      36 405.20
17/12/2025 15:51:13.950 13   405.20
      13 405.20
      13 405.20
17/12/2025 15:50:40.448 5   405.70
      5 405.70
      5 405.70
17/12/2025 15:50:31.768 1   405.80
      1 405.80
      1 405.80
17/12/2025 15:50:24.915 2   405.55
      2 405.55
      2 405.55
17/12/2025 15:49:36.208 4   405.60
      4 405.60
      4 405.60
17/12/2025 15:49:35.108 1   405.95
      1 405.95
      1 405.95
17/12/2025 15:49:22.995 6   405.90
      6 405.90
      6 405.90
17/12/2025 15:49:19.610 1   405.65
      1 405.65
      1 405.65
17/12/2025 15:48:41.323 70   404.95
      70 404.95
      70 404.95
17/12/2025 15:48:33.079 1   405.00
      1 405.00
      1 405.00
17/12/2025 15:48:32.966 15   405.00
      15 405.00
      15 405.00
17/12/2025 15:48:32.580 109   405.00
      50 405.00
      12 405.00
      15 405.00
      5 405.00
      109 405.00
      10 405.00
      7 405.00
      10 405.00
17/12/2025 15:47:22.839 2   405.05
      2 405.05
      2 405.05
17/12/2025 15:46:54.843 50   405.05
      50 405.05
      50 405.05
17/12/2025 15:46:36.788 36   405.10
      36 405.10
      36 405.10
17/12/2025 15:46:31.118 58   405.50
      5 405.50
      58 405.50
      50 405.50
      3 405.50
17/12/2025 15:46:15.035 7   405.80
      7 405.80
      7 405.80
17/12/2025 15:43:15.169 2   406.70
      2 406.70
      2 406.70
17/12/2025 15:41:53.703 5   406.70
      5 406.70
      5 406.70
17/12/2025 15:41:24.654 47   406.90
      47 406.90
      47 406.90
17/12/2025 15:41:23.193 30   406.90
      30 406.90
      30 406.90
17/12/2025 15:41:05.765 1   406.80
      1 406.80
      1 406.80
17/12/2025 15:39:59.164 35   406.80
      35 406.80
      35 406.80
17/12/2025 15:39:45.485 3   406.55
      3 406.55
      3 406.55
17/12/2025 15:39:16.670 9   406.90
      9 406.90
      9 406.90
17/12/2025 15:39:16.489 3   407.20
      3 407.20
      3 407.20
17/12/2025 15:37:57.271 2   406.55
      2 406.55
      2 406.55
17/12/2025 15:37:32.007 4   406.70
      4 406.70
      4 406.70
17/12/2025 15:36:35.022 4   406.60
      4 406.60
      4 406.60
17/12/2025 15:35:56.767 2   407.40
      2 407.40
      2 407.40
17/12/2025 15:35:22.044 7   407.00
      7 407.00
      7 407.00
17/12/2025 15:34:47.546 40   407.20
      33 407.20
      40 407.20
      7 407.20
17/12/2025 15:32:44.515 28   407.00
      15 407.00
      28 407.00
      13 407.00
17/12/2025 15:26:53.252 2   407.95
      2 407.95
      2 407.95
17/12/2025 15:26:15.495 1   407.65
      1 407.65
      1 407.65
17/12/2025 15:24:45.319 2   407.70
      2 407.70
      2 407.70
17/12/2025 15:23:12.881 1   407.85
      1 407.85
      1 407.85
17/12/2025 15:22:19.831 30   407.70
      30 407.70
      30 407.70
17/12/2025 15:21:20.861 30   407.75
      30 407.75
      30 407.75
17/12/2025 15:21:20.646 2   407.50
      2 407.50
      2 407.50
17/12/2025 15:15:35.459 20   407.15
      20 407.15
      20 407.15
17/12/2025 15:15:07.385 3   407.15
      3 407.15
      3 407.15
17/12/2025 15:13:41.306 1   407.45
      1 407.45
      1 407.45
17/12/2025 15:12:34.440 101   407.65
      101 407.65
      101 407.65
17/12/2025 15:12:00.985 1   407.30
      1 407.30
      1 407.30
17/12/2025 15:11:35.213 4   407.35
      4 407.35
      4 407.35
17/12/2025 15:09:37.431 32   407.65
      12 407.65
      32 407.65
      20 407.65
17/12/2025 15:09:24.522 12   407.60
      12 407.60
      12 407.60
17/12/2025 15:07:26.576 3   407.55
      3 407.55
      3 407.55
17/12/2025 15:07:23.228 132   407.55
      132 407.55
      132 407.55
17/12/2025 15:07:15.858 20   407.55
      20 407.55
      20 407.55
17/12/2025 15:07:09.474 1   407.70
      1 407.70
      1 407.70
17/12/2025 15:05:55.492 1   407.50
      1 407.50
      1 407.50
17/12/2025 15:05:55.235 40   407.50
      40 407.50
      40 407.50
17/12/2025 15:04:21.110 8   407.25
      8 407.25
      8 407.25
17/12/2025 15:03:51.460 1   407.70
      1 407.70
      1 407.70
17/12/2025 15:03:03.946 1   407.40
      1 407.40
      1 407.40
17/12/2025 15:01:00.530 13   407.60
      13 407.60
      13 407.60
17/12/2025 14:59:58.035 24   407.85
      24 407.85
      24 407.85
17/12/2025 14:59:44.422 1   407.55
      1 407.55
      1 407.55
17/12/2025 14:58:49.521 7   407.85
      7 407.85
      7 407.85
17/12/2025 14:58:15.029 123   407.90
      123 407.90
      123 407.90
17/12/2025 14:55:43.655 8   407.65
      8 407.65
      8 407.65
17/12/2025 14:55:24.333 15   407.55
      15 407.55
      15 407.55
17/12/2025 14:53:03.514 14   407.10
      14 407.10
      14 407.10
17/12/2025 14:52:29.014 10   407.45
      10 407.45
      10 407.45
17/12/2025 14:50:24.641 5   407.90
      5 407.90
      5 407.90
17/12/2025 14:49:50.929 15   407.95
      15 407.95
      15 407.95
17/12/2025 14:48:14.914 300   408.00
      300 408.00
      300 408.00
17/12/2025 14:48:13.725 20   408.00
      20 408.00
      20 408.00
17/12/2025 14:47:29.913 10   407.50
      10 407.50
      10 407.50
17/12/2025 14:46:52.950 22   406.95
      22 406.95
      22 406.95
17/12/2025 14:46:14.468 8   407.20
      8 407.20
      8 407.20
17/12/2025 14:46:05.243 5   407.20
      5 407.20
      5 407.20
17/12/2025 14:46:04.739 60   407.20
      60 407.20
      60 407.20
17/12/2025 14:44:29.206 13   406.65
      13 406.65
      13 406.65
17/12/2025 14:43:00.094 6   406.80
      6 406.80
      6 406.80
17/12/2025 14:42:40.441 1   406.70
      1 406.70
      1 406.70
17/12/2025 14:41:54.461 1   406.55
      1 406.55
      1 406.55
17/12/2025 14:40:48.937 10   406.90
      10 406.90
      10 406.90
17/12/2025 14:40:40.336 1   406.70
      1 406.70
      1 406.70
17/12/2025 14:40:40.286 3   406.70
      3 406.70
      3 406.70
17/12/2025 14:40:36.738 12   406.90
      12 406.90
      12 406.90
17/12/2025 14:40:36.576 11   406.90
      11 406.90
      11 406.90
17/12/2025 14:40:36.542 28   406.90
      28 406.90
      28 406.90
17/12/2025 14:40:36.416 6   406.90
      6 406.90
      6 406.90
17/12/2025 14:40:36.331 3   406.90
      3 406.90
      3 406.90
17/12/2025 14:40:35.124 25   406.90
      25 406.90
      25 406.90
17/12/2025 14:40:08.361 2   406.90
      2 406.90
      2 406.90
17/12/2025 14:38:36.555 40   406.70
      40 406.70
      40 406.70
17/12/2025 14:36:58.997 6   407.00
      6 407.00
      6 407.00
17/12/2025 14:36:54.697 1   407.05
      1 407.05
      1 407.05
17/12/2025 14:36:54.120 7   406.75
      7 406.75
      7 406.75
17/12/2025 14:33:42.323 15   406.90
      15 406.90
      15 406.90
17/12/2025 14:33:19.240 5   406.95
      5 406.95
      5 406.95
17/12/2025 14:29:52.431 1   407.10
      1 407.10
      1 407.10
17/12/2025 14:29:31.379 8   407.00
      8 407.00
      8 407.00
17/12/2025 14:29:23.392 30   406.65
      30 406.65
      30 406.65
17/12/2025 14:25:06.637 10   406.65
      10 406.65
      10 406.65
17/12/2025 14:24:47.669 100   406.50
      100 406.50
      100 406.50
17/12/2025 14:22:19.123 3   406.45
      3 406.45
      3 406.45
17/12/2025 14:19:45.125 4   406.75
      4 406.75
      4 406.75
17/12/2025 14:18:50.826 24   406.20
      24 406.20
      24 406.20
17/12/2025 14:18:42.167 73   406.00
      13 406.00
      50 406.00
      73 406.00
      10 406.00
17/12/2025 14:18:38.150 20   406.30
      20 406.30
      14 406.30
      6 406.30
17/12/2025 14:18:12.266 12   406.90
      12 406.90
      12 406.90
17/12/2025 14:18:11.220 300   406.90
      300 406.90
      300 406.90
17/12/2025 14:18:11.173 5   406.95
      5 406.95
      5 406.95
17/12/2025 14:18:11.115 110   407.00
      110 407.00
      50 407.00
      50 407.00
      10 407.00
17/12/2025 14:17:21.458 26   407.20
      26 407.20
      26 407.20
17/12/2025 14:17:02.366 25   407.65
      25 407.65
      25 407.65
17/12/2025 14:16:51.976 250   407.85
      250 407.85
      250 407.85
17/12/2025 14:16:31.090 1   407.95
      1 407.95
      1 407.95
17/12/2025 14:14:57.818 10   407.75
      10 407.75
      10 407.75
17/12/2025 14:14:55.195 12   407.75
      12 407.75
      12 407.75
17/12/2025 14:14:31.091 56   407.80
      56 407.80
      56 407.80
17/12/2025 14:10:40.650 4   408.55
      4 408.55
      4 408.55
17/12/2025 14:10:13.471 204   408.35
      204 408.35
      204 408.35
17/12/2025 14:10:00.557 300   408.35
      300 408.35
      300 408.35
17/12/2025 14:09:58.832 5   408.35
      5 408.35
      5 408.35
17/12/2025 14:09:55.330 10   408.35
      10 408.35
      10 408.35
17/12/2025 14:09:48.499 9   408.35
      9 408.35
      9 408.35
17/12/2025 14:08:14.366 5   408.50
      5 408.50
      5 408.50
17/12/2025 14:07:18.696 4   408.25
      4 408.25
      4 408.25
17/12/2025 14:07:04.898 15   408.50
      15 408.50
      15 408.50
17/12/2025 14:06:29.541 1   408.40
      1 408.40
      1 408.40
17/12/2025 14:05:17.537 6   408.45
      6 408.45
      6 408.45
17/12/2025 14:04:05.223 1   408.35
      1 408.35
      1 408.35
17/12/2025 14:03:54.297 4   408.30
      4 408.30
      4 408.30
17/12/2025 14:03:38.946 5   408.60
      5 408.60
      5 408.60
17/12/2025 14:02:43.934 107   408.35
      107 408.35
      107 408.35
17/12/2025 14:02:17.529 2   408.55
      2 408.55
      2 408.55
17/12/2025 14:02:06.956 1   408.05
      1 408.05
      1 408.05
17/12/2025 14:00:55.553 145   408.05
      145 408.05
      145 408.05
17/12/2025 13:59:45.827 3   408.00
      3 408.00
      3 408.00
17/12/2025 13:57:05.360 3   408.75
      3 408.75
      3 408.75
17/12/2025 13:56:27.229 3   408.55
      3 408.55
      3 408.55
17/12/2025 13:55:57.589 55   408.65
      55 408.65
      55 408.65
17/12/2025 13:55:31.584 4   408.95
      4 408.95
      4 408.95
17/12/2025 13:55:30.064 2   408.95
      2 408.95
      2 408.95
17/12/2025 13:55:29.278 2   408.95
      2 408.95
      2 408.95
17/12/2025 13:54:51.531 8   409.10
      8 409.10
      8 409.10
17/12/2025 13:54:14.676 1   408.95
      1 408.95
      1 408.95
17/12/2025 13:53:43.391 13   409.10
      13 409.10
      13 409.10
17/12/2025 13:53:02.057 20   409.05
      20 409.05
      20 409.05
17/12/2025 13:52:57.772 15   409.20
      15 409.20
      15 409.20
17/12/2025 13:52:44.646 20   409.20
      20 409.20
      20 409.20
17/12/2025 13:52:44.517 30   409.00
      30 409.00
      30 409.00
17/12/2025 13:50:51.278 5   408.35
      5 408.35
      5 408.35
17/12/2025 13:50:45.208 5   408.40
      5 408.40
      5 408.40
17/12/2025 13:50:33.671 10   408.65
      10 408.65
      10 408.65
17/12/2025 13:49:54.235 5   408.25
      5 408.25
      5 408.25
17/12/2025 13:49:47.184 3   408.60
      3 408.60
      3 408.60
17/12/2025 13:47:50.919 40   408.20
      40 408.20
      40 408.20
17/12/2025 13:46:58.335 3   408.35
      3 408.35
      3 408.35
17/12/2025 13:46:24.358 25   408.40
      25 408.40
      25 408.40
17/12/2025 13:45:50.309 1   408.40
      1 408.40
      1 408.40
17/12/2025 13:43:28.972 4   408.20
      4 408.20
      4 408.20
17/12/2025 13:43:19.978 2   408.00
      2 408.00
      2 408.00
17/12/2025 13:43:04.391 10   408.00
      10 408.00
      10 408.00
17/12/2025 13:42:41.906 50   407.90
      50 407.90
      50 407.90
17/12/2025 13:42:20.162 10   408.00
      10 408.00
      10 408.00
17/12/2025 13:41:37.100 2   407.85
      2 407.85
      2 407.85
17/12/2025 13:39:54.717 2   408.20
      2 408.20
      2 408.20
17/12/2025 13:37:43.749 30   407.95
      30 407.95
      30 407.95

       

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)