Tradegate Exchange

Microsoft Corp.

608

519

401.90

Date	Time	Volume	Order Volume	Price
21/05/2025	14:47:48.371	61		401.90
			61	401.90
			61	401.90
21/05/2025	14:47:05.215	11		401.90
			11	401.90
			11	401.90
21/05/2025	14:46:24.151	3		402.20
			3	402.20
			3	402.20
21/05/2025	14:46:21.108	5		402.00
			5	402.00
			5	402.00
21/05/2025	14:46:19.122	12		401.90
			12	401.90
			12	401.90
21/05/2025	14:44:47.177	3		401.65
			3	401.65
			3	401.65
21/05/2025	14:39:56.358	49		401.80
			49	401.80
			49	401.80
21/05/2025	14:38:39.921	50		402.15
			50	402.15
			50	402.15
21/05/2025	14:36:50.153	50		401.95
			50	401.95
			50	401.95
21/05/2025	14:34:12.275	10		402.05
			10	402.05
			10	402.05
21/05/2025	14:32:42.670	15		402.15
			15	402.15
			15	402.15
21/05/2025	14:32:18.383	10		401.75
			10	401.75
			10	401.75
21/05/2025	14:29:15.383	19		402.50
			19	402.50
			19	402.50
21/05/2025	14:29:11.911	12		402.55
			12	402.55
			12	402.55
21/05/2025	14:28:02.133	4		402.50
			4	402.50
			4	402.50
21/05/2025	14:27:25.516	2		402.65
			2	402.65
			2	402.65
21/05/2025	14:27:08.664	15		402.50
			15	402.50
			15	402.50
21/05/2025	14:26:58.198	5		402.75
			5	402.75
			5	402.75
21/05/2025	14:23:50.558	5		402.75
			5	402.75
			5	402.75
21/05/2025	14:22:10.949	4		402.50
			4	402.50
			4	402.50
21/05/2025	14:18:28.249	200		402.00
			200	402.00
			200	402.00
21/05/2025	14:16:40.864	2		402.25
			2	402.25
			2	402.25
21/05/2025	14:16:23.613	1		402.25
			1	402.25
			1	402.25
21/05/2025	14:16:22.336	54		402.25
			54	402.25
			54	402.25
21/05/2025	14:14:56.423	10		402.10
			10	402.10
			10	402.10
21/05/2025	14:14:38.751	11		402.05
			11	402.05
			11	402.05
21/05/2025	14:14:38.711	2		402.05
			2	402.05
			2	402.05
21/05/2025	14:13:29.321	29		402.10
			29	402.10
			29	402.10
21/05/2025	14:10:58.312	1		402.50
			1	402.50
			1	402.50
21/05/2025	14:10:46.299	5		402.50
			5	402.50
			5	402.50
21/05/2025	14:10:03.061	1		402.55
			1	402.55
			1	402.55
21/05/2025	14:10:01.980	5		402.55
			5	402.55
			5	402.55
21/05/2025	14:09:29.785	8		402.20
			8	402.20
			8	402.20
21/05/2025	14:08:24.892	2		402.30
			2	402.30
			2	402.30
21/05/2025	14:07:17.660	10		402.35
			10	402.35
			10	402.35
21/05/2025	14:07:02.761	30		402.55
			30	402.55
			30	402.55
21/05/2025	14:04:34.081	70		402.55
			70	402.55
			70	402.55
21/05/2025	14:03:35.438	3		402.55
			3	402.55
			3	402.55
21/05/2025	14:03:32.236	1		402.55
			1	402.55
			1	402.55
21/05/2025	13:58:20.335	5		402.60
			5	402.60
			5	402.60
21/05/2025	13:57:21.282	4		402.55
			4	402.55
			4	402.55
21/05/2025	13:57:10.009	19		402.70
			19	402.70
			19	402.70
21/05/2025	13:56:17.010	1		402.75
			1	402.75
			1	402.75
21/05/2025	13:55:54.387	10		402.75
			10	402.75
			10	402.75
21/05/2025	13:53:09.360	4		402.15
			4	402.15
			4	402.15
21/05/2025	13:53:04.489	6		402.15
			6	402.15
			6	402.15
21/05/2025	13:52:08.863	10		402.30
			10	402.30
			10	402.30
21/05/2025	13:50:37.946	15		402.20
			15	402.20
			15	402.20
21/05/2025	13:48:59.046	67		402.30
			67	402.30
			67	402.30
21/05/2025	13:47:14.242	23		402.55
			23	402.55
			23	402.55
21/05/2025	13:44:33.181	3		402.65
			3	402.65
			3	402.65
21/05/2025	13:44:30.441	25		402.65
			25	402.65
			25	402.65
21/05/2025	13:44:03.540	5		402.65
			5	402.65
			5	402.65
21/05/2025	13:44:01.745	10		402.65
			10	402.65
			10	402.65
21/05/2025	13:43:57.302	7		402.65
			7	402.65
			7	402.65
21/05/2025	13:43:47.855	16		402.65
			16	402.65
			16	402.65
21/05/2025	13:43:23.674	1		402.90
			1	402.90
			1	402.90
21/05/2025	13:40:06.276	24		402.45
			24	402.45
			24	402.45
21/05/2025	13:39:52.812	7		402.40
			7	402.40
			7	402.40
21/05/2025	13:39:30.395	3		402.30
			3	402.30
			3	402.30
21/05/2025	13:39:17.616	29		402.30
			29	402.30
			29	402.30
21/05/2025	13:38:57.926	8		402.50
			8	402.50
			8	402.50
21/05/2025	13:38:55.050	1		402.50
			1	402.50
			1	402.50
21/05/2025	13:37:24.727	5		402.35
			5	402.35
			5	402.35
21/05/2025	13:36:10.174	10		402.05
			10	402.05
			10	402.05
21/05/2025	13:34:35.898	3		402.25
			3	402.25
			3	402.25
21/05/2025	13:34:30.558	20		402.25
			20	402.25
			20	402.25
21/05/2025	13:33:57.938	3		402.30
			3	402.30
			3	402.30
21/05/2025	13:30:23.681	2		402.40
			2	402.40
			2	402.40
21/05/2025	13:29:44.461	4		402.25
			4	402.25
			4	402.25
21/05/2025	13:29:01.355	128		402.15
			128	402.15
			128	402.15
21/05/2025	13:28:16.118	5		402.10
			5	402.10
			5	402.10
21/05/2025	13:28:02.623	1		401.85
			1	401.85
			1	401.85
21/05/2025	13:24:06.032	2		401.60
			2	401.60
			2	401.60
21/05/2025	13:24:04.832	12		401.60
			12	401.60
			12	401.60
21/05/2025	13:21:37.845	2		401.60
			2	401.60
			2	401.60
21/05/2025	13:20:26.666	25		401.55
			25	401.55
			25	401.55
21/05/2025	13:19:43.028	80		401.95
			80	401.95
			80	401.95
21/05/2025	13:19:15.648	12		401.95
			12	401.95
			12	401.95
21/05/2025	13:17:42.128	13		401.20
			13	401.20
			13	401.20
21/05/2025	13:16:38.137	3		401.10
			3	401.10
			3	401.10
21/05/2025	13:15:38.066	41		401.80
			21	401.80
			13	401.80
			7	401.80
			41	401.80
21/05/2025	13:15:38.022	10		401.80
			10	401.80
			10	401.80
21/05/2025	13:13:33.158	25		401.50
			25	401.50
			25	401.50
21/05/2025	13:13:28.399	4		401.75
			4	401.75
			4	401.75
21/05/2025	13:08:06.400	1		401.55
			1	401.55
			1	401.55
21/05/2025	13:06:36.695	37		401.00
			37	401.00
			37	401.00
21/05/2025	13:06:36.642	125		400.95
			125	400.95
			125	400.95
21/05/2025	13:06:05.224	10		400.95
			10	400.95
			10	400.95
21/05/2025	13:05:55.280	12		400.70
			12	400.70
			12	400.70
21/05/2025	13:04:12.961	1		400.90
			1	400.90
			1	400.90
21/05/2025	13:04:12.302	5		400.75
			5	400.75
			5	400.75
21/05/2025	13:02:29.462	3		400.95
			3	400.95
			3	400.95
21/05/2025	13:02:08.526	1		400.80
			1	400.80
			1	400.80
21/05/2025	13:00:19.626	3		400.75
			3	400.75
			3	400.75
21/05/2025	13:00:03.626	1		400.95
			1	400.95
			1	400.95
21/05/2025	12:59:32.257	25		400.95
			25	400.95
			25	400.95
21/05/2025	12:58:00.952	2		400.95
			2	400.95
			2	400.95
21/05/2025	12:57:45.981	20		400.75
			20	400.75
			20	400.75
21/05/2025	12:57:05.000	1		400.95
			1	400.95
			1	400.95
21/05/2025	12:56:57.722	8		400.95
			8	400.95
			8	400.95
21/05/2025	12:55:13.454	100		400.65
			100	400.65
			100	400.65
21/05/2025	12:54:57.881	6		400.95
			6	400.95
			6	400.95
21/05/2025	12:54:06.190	5		400.55
			5	400.55
			5	400.55
21/05/2025	12:53:02.366	3		400.75
			3	400.75
			3	400.75
21/05/2025	12:52:08.879	17		400.95
			17	400.95
			17	400.95
21/05/2025	12:51:52.489	5		400.70
			5	400.70
			5	400.70
21/05/2025	12:51:04.031	22		400.70
			22	400.70
			22	400.70
21/05/2025	12:50:46.897	5		400.60
			5	400.60
			5	400.60
21/05/2025	12:48:01.423	2		400.60
			2	400.60
			2	400.60
21/05/2025	12:46:29.783	130		400.35
			130	400.35
			130	400.35
21/05/2025	12:46:06.497	5		400.25
			5	400.25
			5	400.25
21/05/2025	12:45:20.373	40		400.10
			40	400.10
			40	400.10
21/05/2025	12:45:10.601	200		400.45
			200	400.45
			191	400.45
			9	400.45
21/05/2025	12:44:49.205	10		400.05
			10	400.05
			10	400.05
21/05/2025	12:44:14.537	22		400.00
			22	400.00
			22	400.00
21/05/2025	12:43:51.027	2		400.05
			2	400.05
			2	400.05
21/05/2025	12:42:34.737	9		400.25
			9	400.25
			9	400.25
21/05/2025	12:42:01.184	43		400.35
			43	400.35
			43	400.35
21/05/2025	12:41:59.365	3		400.00
			3	400.00
			3	400.00
21/05/2025	12:40:51.451	4		400.35
			4	400.35
			4	400.35
21/05/2025	12:39:40.365	9		400.00
			9	400.00
			6	400.00
			3	400.00
21/05/2025	12:39:21.623	11		400.45
			11	400.45
			11	400.45
21/05/2025	12:38:25.546	19		400.00
			10	400.00
			19	400.00
			9	400.00
21/05/2025	12:36:10.231	6		400.20
			6	400.20
			6	400.20
21/05/2025	12:36:08.196	12		399.80
			12	399.80
			12	399.80
21/05/2025	12:35:03.254	20		399.75
			20	399.75
			20	399.75
21/05/2025	12:34:01.596	6		399.40
			6	399.40
			6	399.40
21/05/2025	12:31:11.151	1		399.75
			1	399.75
			1	399.75
21/05/2025	12:30:51.865	6		399.30
			6	399.30
			6	399.30
21/05/2025	12:29:54.317	72		399.30
			72	399.30
			72	399.30
21/05/2025	12:29:39.451	2		399.30
			2	399.30
			2	399.30
21/05/2025	12:26:37.334	22		399.05
			22	399.05
			22	399.05
21/05/2025	12:26:15.470	13		399.05
			11	399.05
			2	399.05
			13	399.05
21/05/2025	12:25:29.398	10		399.15
			10	399.15
			10	399.15
21/05/2025	12:23:39.749	85		399.05
			85	399.05
			51	399.05
			30	399.05
			4	399.05
21/05/2025	12:23:39.609	5		399.05
			5	399.05
			5	399.05
21/05/2025	12:23:38.170	65		399.50
			10	399.50
			25	399.50
			65	399.50
			30	399.50
21/05/2025	12:22:49.412	250		399.65
			250	399.65
			250	399.65
21/05/2025	12:22:38.809	10		399.55
			10	399.55
			10	399.55
21/05/2025	12:22:37.453	5		399.55
			5	399.55
			5	399.55
21/05/2025	12:22:30.198	250		399.70
			250	399.70
			250	399.70
21/05/2025	12:22:18.446	12		399.85
			12	399.85
			12	399.85
21/05/2025	12:22:05.342	30		399.70
			30	399.70
			30	399.70
21/05/2025	12:21:57.843	13		399.70
			13	399.70
			13	399.70
21/05/2025	12:19:51.608	2		399.70
			2	399.70
			2	399.70
21/05/2025	12:19:40.176	3		399.70
			3	399.70
			3	399.70
21/05/2025	12:19:36.447	7		399.95
			7	399.95
			7	399.95
21/05/2025	12:19:34.872	25		400.00
			25	400.00
			25	400.00
21/05/2025	12:19:15.103	1		400.15
			1	400.15
			1	400.15
21/05/2025	12:18:56.125	22		399.80
			22	399.80
			22	399.80
21/05/2025	12:18:52.155	31		400.25
			31	400.25
			31	400.25
21/05/2025	12:18:24.979	1		400.25
			1	400.25
			1	400.25
21/05/2025	12:17:57.537	1		399.85
			1	399.85
			1	399.85
21/05/2025	12:17:48.825	1		399.85
			1	399.85
			1	399.85
21/05/2025	12:17:31.147	3		399.85
			3	399.85
			3	399.85
21/05/2025	12:17:27.756	6		399.85
			6	399.85
			6	399.85
21/05/2025	12:16:49.589	1		400.05
			1	400.05
			1	400.05
21/05/2025	12:16:38.383	20		399.60
			20	399.60
			20	399.60
21/05/2025	12:16:34.603	10		400.00
			10	400.00
			1	400.00
			9	400.00
21/05/2025	12:16:20.106	15		399.95
			15	399.95
			15	399.95
21/05/2025	12:15:18.340	45		399.65
			25	399.65
			20	399.65
			45	399.65
21/05/2025	12:12:49.004	5		399.85
			5	399.85
			5	399.85
21/05/2025	12:12:27.388	1		400.25
			1	400.25
			1	400.25
21/05/2025	12:09:54.424	1		400.40
			1	400.40
			1	400.40
21/05/2025	12:09:07.822	9		399.65
			9	399.65
			9	399.65
21/05/2025	12:09:03.096	1		399.95
			1	399.95
			1	399.95
21/05/2025	12:08:45.276	55		399.90
			55	399.90
			55	399.90
21/05/2025	12:08:27.207	1		400.00
			1	400.00
			1	400.00
21/05/2025	12:08:19.016	4		400.00
			4	400.00
			4	400.00
21/05/2025	12:07:36.148	1		399.90
			1	399.90
			1	399.90
21/05/2025	12:07:04.976	15		399.90
			15	399.90
			15	399.90
21/05/2025	12:05:33.895	15		400.30
			15	400.30
			15	400.30
21/05/2025	12:05:10.310	13		399.70
			13	399.70
			13	399.70
21/05/2025	12:04:45.051	1		399.70
			1	399.70
			1	399.70
21/05/2025	12:04:07.772	13		399.70
			13	399.70
			13	399.70
21/05/2025	12:02:10.047	5		399.70
			5	399.70
			5	399.70
21/05/2025	12:02:09.966	20		399.70
			20	399.70
			20	399.70
21/05/2025	12:00:59.511	57		400.55
			57	400.55
			57	400.55
21/05/2025	11:58:25.924	113		400.50
			113	400.50
			113	400.50
21/05/2025	11:57:06.401	9		400.10
			9	400.10
			9	400.10
21/05/2025	11:56:56.490	125		400.25
			125	400.25
			125	400.25
21/05/2025	11:53:54.662	200		400.25
			200	400.25
			200	400.25
21/05/2025	11:52:22.754	25		400.00
			25	400.00
			25	400.00
21/05/2025	11:51:53.231	1		400.15
			1	400.15
			1	400.15
21/05/2025	11:51:42.444	1		400.35
			1	400.35
			1	400.35
21/05/2025	11:51:03.520	50		400.35
			50	400.35
			50	400.35
21/05/2025	11:50:06.355	3		400.70
			3	400.70
			3	400.70
21/05/2025	11:50:05.997	30		400.30
			30	400.30
			30	400.30
21/05/2025	11:49:04.386	10		400.65
			10	400.65
			10	400.65
21/05/2025	11:48:36.793	1		400.25
			1	400.25
			1	400.25
21/05/2025	11:48:28.830	200		400.25
			200	400.25
			200	400.25
21/05/2025	11:47:24.821	280		400.25
			280	400.25
			280	400.25
21/05/2025	11:47:12.959	1		400.70
			1	400.70
			1	400.70
21/05/2025	11:45:24.759	13		400.00
			13	400.00
			13	400.00
21/05/2025	11:45:21.405	11		400.00
			11	400.00
			11	400.00
21/05/2025	11:44:59.750	4		399.95
			4	399.95
			4	399.95
21/05/2025	11:44:57.475	193		399.95
			14	399.95
			193	399.95
			20	399.95
			10	399.95
			18	399.95
			50	399.95
			6	399.95
			1	399.95
			3	399.95
			5	399.95
			20	399.95
			20	399.95
			6	399.95
			10	399.95
			10	399.95
21/05/2025	11:44:57.265	246		399.95
			3	399.95
			10	399.95
			2	399.95
			5	399.95
			82	399.95
			7	399.95
			246	399.95
			4	399.95
			2	399.95
			100	399.95
			10	399.95
			8	399.95
			13	399.95
21/05/2025	11:44:55.042	10		400.05
			10	400.05
			10	400.05
21/05/2025	11:44:54.939	10		400.10
			10	400.10
			10	400.10
21/05/2025	11:44:54.533	10		400.20
			10	400.20
			10	400.20
21/05/2025	11:44:01.880	3		400.20
			3	400.20
			3	400.20
21/05/2025	11:43:49.686	95		400.40
			95	400.40
			95	400.40
21/05/2025	11:43:41.165	1		400.40
			1	400.40
			1	400.40
21/05/2025	11:43:22.405	120		400.25
			120	400.25
			120	400.25
21/05/2025	11:43:14.738	2		400.25
			2	400.25
			2	400.25
21/05/2025	11:43:05.558	100		400.50
			100	400.50
			100	400.50
21/05/2025	11:42:58.143	125		400.55
			125	400.55
			125	400.55
21/05/2025	11:42:44.334	241		401.00
			1	401.00
			1	401.00
			20	401.00
			20	401.00
			5	401.00
			72	401.00
			1	401.00
			3	401.00
			1	401.00
			12	401.00
			5	401.00
			100	401.00
			241	401.00
21/05/2025	11:42:33.770	222		401.05
			222	401.05
			222	401.05
21/05/2025	11:41:49.216	14		401.15
			14	401.15
			14	401.15
21/05/2025	11:41:10.184	150		401.25
			150	401.25
			150	401.25
21/05/2025	11:39:42.136	10		401.15
			10	401.15
			10	401.15
21/05/2025	11:38:45.301	5		401.15
			5	401.15
			5	401.15
21/05/2025	11:38:14.924	7		401.45
			7	401.45
			7	401.45
21/05/2025	11:36:06.891	3		401.10
			3	401.10
			3	401.10
21/05/2025	11:35:20.610	1		401.05
			1	401.05
			1	401.05
21/05/2025	11:29:32.637	15		402.15
			15	402.15
			15	402.15
21/05/2025	11:29:31.836	3		402.15
			3	402.15
			3	402.15
21/05/2025	11:29:03.712	10		402.20
			10	402.20
			10	402.20
21/05/2025	11:28:32.733	6		402.10
			6	402.10
			6	402.10
21/05/2025	11:27:19.955	10		402.00
			10	402.00
			10	402.00
21/05/2025	11:26:42.546	24		402.00
			24	402.00
			24	402.00
21/05/2025	11:24:14.926	5		401.80
			5	401.80
			5	401.80
21/05/2025	11:24:10.406	6		402.10
			6	402.10
			6	402.10
21/05/2025	11:23:58.705	40		401.95
			40	401.95
			40	401.95
21/05/2025	11:23:52.031	3		402.05
			3	402.05
			3	402.05
21/05/2025	11:23:51.120	14		402.00
			14	402.00
			14	402.00
21/05/2025	11:23:29.390	15		401.95
			15	401.95
			15	401.95
21/05/2025	11:23:28.925	1		402.10
			1	402.10
			1	402.10
21/05/2025	11:22:23.376	30		401.75
			30	401.75
			30	401.75
21/05/2025	11:22:12.229	300		401.90
			300	401.90
			300	401.90
21/05/2025	11:17:28.531	6		401.95
			6	401.95
			6	401.95
21/05/2025	11:16:28.479	2		401.95
			2	401.95
			2	401.95
21/05/2025	11:15:57.398	6		401.65
			6	401.65
			6	401.65
21/05/2025	11:15:37.855	4		401.65
			4	401.65
			4	401.65
21/05/2025	11:15:37.005	118		401.65
			118	401.65
			118	401.65
21/05/2025	11:15:18.662	15		401.65
			15	401.65
			15	401.65
21/05/2025	11:12:49.977	2		401.80
			2	401.80
			2	401.80
21/05/2025	11:12:43.984	7		401.80
			7	401.80
			7	401.80
21/05/2025	11:09:17.867	75		401.65
			75	401.65
			75	401.65
21/05/2025	11:08:30.623	11		401.90
			11	401.90
			11	401.90
21/05/2025	11:08:26.951	1		401.60
			1	401.60
			1	401.60
21/05/2025	11:05:51.956	4		401.60
			4	401.60
			4	401.60
21/05/2025	11:05:32.438	3		401.60
			3	401.60
			3	401.60
21/05/2025	11:05:12.301	5		401.60
			5	401.60
			5	401.60
21/05/2025	11:03:05.454	4		401.95
			4	401.95
			4	401.95
21/05/2025	11:02:56.968	3		401.60
			3	401.60
			3	401.60
21/05/2025	11:00:44.372	2		402.00
			2	402.00
			2	402.00
21/05/2025	11:00:23.411	15		402.00
			15	402.00
			15	402.00
21/05/2025	10:59:56.295	5		402.10
			5	402.10
			5	402.10
21/05/2025	10:58:36.594	18		401.80
			18	401.80
			18	401.80
21/05/2025	10:55:20.567	20		402.10
			20	402.10
			20	402.10
21/05/2025	10:54:56.948	2		402.10
			2	402.10
			2	402.10
21/05/2025	10:54:43.614	3		402.10
			3	402.10
			3	402.10
21/05/2025	10:53:00.661	46		401.75
			46	401.75
			46	401.75
21/05/2025	10:52:02.838	3		402.10
			3	402.10
			3	402.10
21/05/2025	10:51:26.961	13		402.05
			13	402.05
			13	402.05
21/05/2025	10:51:24.984	20		401.80
			20	401.80
			20	401.80
21/05/2025	10:49:55.910	20		401.75
			20	401.75
			20	401.75
21/05/2025	10:49:26.624	12		402.05
			12	402.05
			12	402.05
21/05/2025	10:48:27.473	2		401.60
			2	401.60
			2	401.60
21/05/2025	10:48:22.800	5		401.90
			5	401.90
			5	401.90
21/05/2025	10:47:43.011	10		401.90
			10	401.90
			10	401.90
21/05/2025	10:47:00.971	3		401.50
			3	401.50
			3	401.50
21/05/2025	10:46:03.148	3		401.40
			3	401.40
			3	401.40
21/05/2025	10:45:42.741	4		401.40
			4	401.40
			4	401.40
21/05/2025	10:42:56.285	10		401.65
			10	401.65
			10	401.65
21/05/2025	10:42:41.598	1		402.00
			1	402.00
			1	402.00
21/05/2025	10:42:39.588	1		401.95
			1	401.95
			1	401.95
21/05/2025	10:42:24.103	45		401.60
			20	401.60
			25	401.60
			45	401.60
21/05/2025	10:42:18.463	4		401.60
			4	401.60
			4	401.60
21/05/2025	10:42:18.063	3		401.75
			3	401.75
			3	401.75
21/05/2025	10:41:15.668	25		401.85
			25	401.85
			25	401.85
21/05/2025	10:40:20.753	4		401.55
			4	401.55
			4	401.55
21/05/2025	10:39:45.563	1		401.55
			1	401.55
			1	401.55
21/05/2025	10:39:26.388	1		401.60
			1	401.60
			1	401.60
21/05/2025	10:36:27.396	13		402.15
			13	402.15
			13	402.15
21/05/2025	10:35:37.648	27		401.85
			27	401.85
			27	401.85
21/05/2025	10:34:46.484	13		401.85
			13	401.85
			13	401.85
21/05/2025	10:34:04.488	10		401.85
			10	401.85
			10	401.85
21/05/2025	10:33:48.958	1		401.95
			1	401.95
			1	401.95
21/05/2025	10:32:23.799	5		401.90
			5	401.90
			5	401.90
21/05/2025	10:32:15.173	13		402.35
			13	402.35
			13	402.35
21/05/2025	10:30:59.692	2		401.90
			2	401.90
			2	401.90
21/05/2025	10:30:47.120	101		401.85
			101	401.85
			101	401.85
21/05/2025	10:30:40.606	1		401.85
			1	401.85
			1	401.85
21/05/2025	10:29:51.932	2		402.05
			2	402.05
			2	402.05
21/05/2025	10:28:22.482	25		402.35
			25	402.35
			25	402.35
21/05/2025	10:26:29.631	3		402.15
			3	402.15
			3	402.15
21/05/2025	10:26:03.174	1		402.55
			1	402.55
			1	402.55
21/05/2025	10:26:02.965	1		402.20
			1	402.20
			1	402.20
21/05/2025	10:26:02.365	1		402.55
			1	402.55
			1	402.55
21/05/2025	10:25:55.926	2		402.60
			2	402.60
			2	402.60
21/05/2025	10:25:15.567	24		402.10
			24	402.10
			24	402.10
21/05/2025	10:24:54.404	3		402.05
			3	402.05
			3	402.05
21/05/2025	10:23:24.002	4		401.65
			4	401.65
			4	401.65
21/05/2025	10:21:58.660	10		402.05
			10	402.05
			10	402.05
21/05/2025	10:21:49.670	10		401.65
			10	401.65
			10	401.65
21/05/2025	10:21:07.691	65		401.65
			65	401.65
			65	401.65
21/05/2025	10:20:06.998	4		401.65
			4	401.65
			4	401.65
21/05/2025	10:18:29.959	22		401.75
			22	401.75
			22	401.75
21/05/2025	10:18:10.820	10		401.80
			10	401.80
			10	401.80
21/05/2025	10:18:05.377	4		401.80
			4	401.80
			4	401.80
21/05/2025	10:17:56.715	24		401.80
			24	401.80
			24	401.80
21/05/2025	10:15:41.594	12		402.20
			12	402.20
			12	402.20
21/05/2025	10:13:48.251	20		402.00
			20	402.00
			20	402.00
21/05/2025	10:13:20.863	6		402.00
			6	402.00
			6	402.00
21/05/2025	10:13:01.990	5		402.00
			5	402.00
			5	402.00
21/05/2025	10:12:36.601	5		401.95
			5	401.95
			5	401.95
21/05/2025	10:12:17.302	2		402.30
			2	402.30
			2	402.30
21/05/2025	10:11:53.300	4		401.95
			4	401.95
			4	401.95
21/05/2025	10:09:34.928	42		401.65
			42	401.65
			42	401.65
21/05/2025	10:09:01.538	8		401.65
			2	401.65
			6	401.65
			8	401.65
21/05/2025	10:08:10.976	12		401.80
			12	401.80
			12	401.80
21/05/2025	10:07:56.476	30		401.80
			30	401.80
			30	401.80

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

RENK Group AG

Bid: 70.03 / Ask: 70.07
Volume: 848 366
+5.93%

Top 5 Turnover

Realtime Quotes
Last Update:
21/05/2025 @ 14:48:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice