Tradegate Exchange

Microsoft Corp.

499

468

446.00

Date	Time	Volume	Order Volume	Price
15/08/2025	15:54:30.773	24		446.00
			24	446.00
			24	446.00
15/08/2025	15:53:46.727	4		445.80
			4	445.80
			4	445.80
15/08/2025	15:53:35.601	3		445.90
			3	445.90
			3	445.90
15/08/2025	15:53:26.769	3		445.95
			3	445.95
			3	445.95
15/08/2025	15:53:24.729	29		445.80
			29	445.80
			29	445.80
15/08/2025	15:52:04.248	6		445.95
			6	445.95
			6	445.95
15/08/2025	15:50:48.278	1		445.95
			1	445.95
			1	445.95
15/08/2025	15:50:21.235	10		445.60
			10	445.60
			10	445.60
15/08/2025	15:48:05.814	3		446.00
			3	446.00
			3	446.00
15/08/2025	15:47:42.136	7		445.70
			7	445.70
			7	445.70
15/08/2025	15:47:40.552	3		445.75
			3	445.75
			3	445.75
15/08/2025	15:47:07.162	15		446.35
			15	446.35
			15	446.35
15/08/2025	15:45:38.958	50		446.55
			50	446.55
			50	446.55
15/08/2025	15:42:34.786	15		447.10
			15	447.10
			15	447.10
15/08/2025	15:42:34.677	1		447.10
			1	447.10
			1	447.10
15/08/2025	15:42:12.495	2		447.20
			2	447.20
			2	447.20
15/08/2025	15:41:25.397	3		446.85
			3	446.85
			3	446.85
15/08/2025	15:41:08.996	1		447.10
			1	447.10
			1	447.10
15/08/2025	15:38:45.691	5		446.45
			5	446.45
			5	446.45
15/08/2025	15:38:37.304	4		446.40
			4	446.40
			4	446.40
15/08/2025	15:38:34.996	33		446.80
			33	446.80
			33	446.80
15/08/2025	15:38:10.023	321		446.80
			321	446.80
			321	446.80
15/08/2025	15:35:55.347	12		446.40
			12	446.40
			12	446.40
15/08/2025	15:35:26.961	3		446.15
			3	446.15
			3	446.15
15/08/2025	15:35:09.326	9		445.60
			9	445.60
			9	445.60
15/08/2025	15:34:37.261	100		446.05
			100	446.05
			100	446.05
15/08/2025	15:34:10.695	69		445.85
			69	445.85
			10	445.85
			59	445.85
15/08/2025	15:32:21.301	12		446.50
			12	446.50
			12	446.50
15/08/2025	15:30:59.701	48		445.65
			4	445.65
			48	445.65
			44	445.65
15/08/2025	15:30:59.545	35		446.00
			10	446.00
			5	446.00
			20	446.00
			35	446.00
15/08/2025	15:30:16.815	50		446.45
			50	446.45
			50	446.45
15/08/2025	15:30:16.735	7		447.00
			4	447.00
			7	447.00
			3	447.00
15/08/2025	15:25:06.836	15		447.20
			15	447.20
			15	447.20
15/08/2025	15:24:36.246	5		447.90
			5	447.90
			5	447.90
15/08/2025	15:24:21.578	6		447.90
			6	447.90
			6	447.90
15/08/2025	15:20:41.179	27		447.65
			27	447.65
			27	447.65
15/08/2025	15:17:40.311	35		447.50
			35	447.50
			35	447.50
15/08/2025	15:16:52.444	10		447.45
			10	447.45
			10	447.45
15/08/2025	15:12:19.097	24		447.15
			24	447.15
			24	447.15
15/08/2025	15:11:35.228	15		447.05
			15	447.05
			15	447.05
15/08/2025	15:10:59.056	1		447.05
			1	447.05
			1	447.05
15/08/2025	15:10:49.492	10		447.20
			10	447.20
			10	447.20
15/08/2025	15:10:29.963	3		447.20
			3	447.20
			3	447.20
15/08/2025	15:07:34.249	1		447.15
			1	447.15
			1	447.15
15/08/2025	15:07:07.879	22		447.20
			22	447.20
			22	447.20
15/08/2025	15:03:27.313	8		447.20
			8	447.20
			8	447.20
15/08/2025	15:00:38.279	3		447.40
			3	447.40
			3	447.40
15/08/2025	15:00:20.416	4		447.45
			4	447.45
			4	447.45
15/08/2025	15:00:01.891	1		447.55
			1	447.55
			1	447.55
15/08/2025	14:59:55.650	250		447.50
			250	447.50
			250	447.50
15/08/2025	14:57:39.507	200		447.60
			200	447.60
			200	447.60
15/08/2025	14:56:59.975	300		447.55
			300	447.55
			300	447.55
15/08/2025	14:55:30.857	1		447.45
			1	447.45
			1	447.45
15/08/2025	14:54:16.849	5		447.60
			5	447.60
			5	447.60
15/08/2025	14:52:33.920	20		447.60
			20	447.60
			20	447.60
15/08/2025	14:52:18.788	13		447.40
			13	447.40
			13	447.40
15/08/2025	14:51:53.054	1		447.50
			1	447.50
			1	447.50
15/08/2025	14:50:37.199	12		447.55
			12	447.55
			12	447.55
15/08/2025	14:49:51.796	8		447.60
			8	447.60
			8	447.60
15/08/2025	14:49:19.447	4		447.40
			4	447.40
			4	447.40
15/08/2025	14:48:59.671	10		447.40
			10	447.40
			10	447.40
15/08/2025	14:48:53.348	3		447.40
			3	447.40
			3	447.40
15/08/2025	14:48:19.873	2		447.55
			2	447.55
			2	447.55
15/08/2025	14:47:37.947	5		447.50
			5	447.50
			5	447.50
15/08/2025	14:46:59.946	1		447.25
			1	447.25
			1	447.25
15/08/2025	14:45:30.060	2		447.25
			2	447.25
			2	447.25
15/08/2025	14:44:39.001	4		447.25
			4	447.25
			4	447.25
15/08/2025	14:43:54.478	15		447.25
			15	447.25
			15	447.25
15/08/2025	14:42:55.554	8		447.50
			8	447.50
			8	447.50
15/08/2025	14:42:32.435	6		447.15
			6	447.15
			6	447.15
15/08/2025	14:40:38.986	5		447.60
			5	447.60
			5	447.60
15/08/2025	14:38:58.938	6		447.50
			6	447.50
			6	447.50
15/08/2025	14:38:58.549	10		447.55
			10	447.55
			10	447.55
15/08/2025	14:38:57.209	2		447.55
			2	447.55
			2	447.55
15/08/2025	14:38:55.612	10		447.60
			10	447.60
			10	447.60
15/08/2025	14:38:55.523	3		447.65
			3	447.65
			3	447.65
15/08/2025	14:36:33.005	34		448.30
			34	448.30
			34	448.30
15/08/2025	14:35:40.379	10		448.15
			10	448.15
			10	448.15
15/08/2025	14:35:25.569	10		448.45
			10	448.45
			10	448.45
15/08/2025	14:27:49.156	2		447.75
			2	447.75
			2	447.75
15/08/2025	14:27:29.156	1		447.70
			1	447.70
			1	447.70
15/08/2025	14:26:41.740	4		447.65
			4	447.65
			4	447.65
15/08/2025	14:23:21.863	11		447.90
			11	447.90
			11	447.90
15/08/2025	14:17:31.045	8		447.65
			8	447.65
			8	447.65
15/08/2025	14:15:41.124	11		447.90
			11	447.90
			11	447.90
15/08/2025	14:13:58.061	3		447.70
			3	447.70
			3	447.70
15/08/2025	14:12:35.979	300		447.85
			300	447.85
			300	447.85
15/08/2025	14:12:00.476	2		447.80
			2	447.80
			2	447.80
15/08/2025	14:11:27.468	2		447.85
			2	447.85
			2	447.85
15/08/2025	14:10:26.093	3		448.00
			3	448.00
			3	448.00
15/08/2025	14:09:17.716	1		447.70
			1	447.70
			1	447.70
15/08/2025	14:06:22.886	8		448.00
			8	448.00
			8	448.00
15/08/2025	14:05:32.105	25		448.00
			25	448.00
			25	448.00
15/08/2025	14:01:22.452	6		448.00
			6	448.00
			6	448.00
15/08/2025	13:59:23.785	50		448.15
			50	448.15
			50	448.15
15/08/2025	13:57:38.214	3		448.00
			3	448.00
			3	448.00
15/08/2025	13:56:42.263	1		448.10
			1	448.10
			1	448.10
15/08/2025	13:54:54.771	3		448.40
			3	448.40
			3	448.40
15/08/2025	13:54:14.086	75		448.25
			75	448.25
			75	448.25
15/08/2025	13:53:57.015	17		448.25
			17	448.25
			17	448.25
15/08/2025	13:52:36.270	100		448.35
			100	448.35
			100	448.35
15/08/2025	13:52:02.160	50		448.30
			50	448.30
			50	448.30
15/08/2025	13:50:18.627	53		448.25
			53	448.25
			53	448.25
15/08/2025	13:48:45.250	10		448.15
			10	448.15
			10	448.15
15/08/2025	13:48:03.149	50		447.80
			50	447.80
			50	447.80
15/08/2025	13:47:25.969	6		448.15
			6	448.15
			6	448.15
15/08/2025	13:47:09.598	7		448.00
			7	448.00
			7	448.00
15/08/2025	13:45:25.528	150		448.05
			150	448.05
			150	448.05
15/08/2025	13:38:17.479	1		447.60
			1	447.60
			1	447.60
15/08/2025	13:37:07.029	1		447.60
			1	447.60
			1	447.60
15/08/2025	13:36:12.356	1		447.85
			1	447.85
			1	447.85
15/08/2025	13:35:11.358	1		447.60
			1	447.60
			1	447.60
15/08/2025	13:34:39.041	20		447.60
			20	447.60
			20	447.60
15/08/2025	13:33:58.375	1		447.85
			1	447.85
			1	447.85
15/08/2025	13:31:41.104	10		447.80
			10	447.80
			10	447.80
15/08/2025	13:29:10.122	23		447.60
			23	447.60
			23	447.60
15/08/2025	13:29:04.233	3		447.60
			3	447.60
			3	447.60
15/08/2025	13:28:43.715	5		447.85
			5	447.85
			5	447.85
15/08/2025	13:28:29.517	2		447.85
			2	447.85
			2	447.85
15/08/2025	13:22:58.511	27		447.85
			27	447.85
			27	447.85
15/08/2025	13:22:31.664	1		447.80
			1	447.80
			1	447.80
15/08/2025	13:22:03.557	1		447.80
			1	447.80
			1	447.80
15/08/2025	13:21:40.132	5		447.75
			5	447.75
			5	447.75
15/08/2025	13:17:53.021	1		447.90
			1	447.90
			1	447.90
15/08/2025	13:17:24.407	53		447.90
			53	447.90
			53	447.90
15/08/2025	13:16:27.327	10		447.55
			10	447.55
			10	447.55
15/08/2025	13:15:31.939	6		447.55
			3	447.55
			6	447.55
			3	447.55
15/08/2025	13:13:52.467	3		447.70
			3	447.70
			3	447.70
15/08/2025	13:13:25.182	5		447.80
			5	447.80
			5	447.80
15/08/2025	13:13:19.180	10		447.75
			10	447.75
			10	447.75
15/08/2025	13:12:14.783	9		447.80
			9	447.80
			9	447.80
15/08/2025	13:10:17.701	1		447.80
			1	447.80
			1	447.80
15/08/2025	13:10:01.144	42		447.80
			42	447.80
			42	447.80
15/08/2025	13:08:08.635	4		447.90
			4	447.90
			4	447.90
15/08/2025	13:06:42.510	1		447.90
			1	447.90
			1	447.90
15/08/2025	13:06:41.877	2		447.85
			2	447.85
			2	447.85
15/08/2025	13:05:50.461	10		447.85
			10	447.85
			10	447.85
15/08/2025	13:05:44.338	1		447.85
			1	447.85
			1	447.85
15/08/2025	13:05:37.254	7		447.95
			7	447.95
			7	447.95
15/08/2025	13:05:22.171	3		447.85
			3	447.85
			3	447.85
15/08/2025	13:05:15.682	5		447.85
			5	447.85
			5	447.85
15/08/2025	13:04:44.572	30		447.85
			2	447.85
			30	447.85
			28	447.85
15/08/2025	13:04:30.289	3		448.00
			3	448.00
			3	448.00
15/08/2025	13:00:49.046	3		448.00
			1	448.00
			2	448.00
			3	448.00
15/08/2025	13:00:38.333	37		448.20
			37	448.20
			37	448.20
15/08/2025	13:00:11.647	2		448.05
			2	448.05
			2	448.05
15/08/2025	12:59:56.359	13		448.05
			13	448.05
			13	448.05
15/08/2025	12:59:10.034	3		448.05
			3	448.05
			3	448.05
15/08/2025	12:58:59.098	18		448.20
			18	448.20
			18	448.20
15/08/2025	12:57:56.429	4		448.20
			4	448.20
			4	448.20
15/08/2025	12:57:47.064	112		448.25
			112	448.25
			112	448.25
15/08/2025	12:52:49.577	4		448.30
			4	448.30
			4	448.30
15/08/2025	12:52:45.229	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:50:14.530	10		448.25
			10	448.25
			10	448.25
15/08/2025	12:49:44.634	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:20.638	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:19.934	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:19.135	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:18.526	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:17.924	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:17.223	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:11.400	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:49:05.778	35		448.25
			35	448.25
			35	448.25
15/08/2025	12:49:05.175	35		448.25
			35	448.25
			35	448.25
15/08/2025	12:49:04.573	35		448.25
			35	448.25
			35	448.25
15/08/2025	12:48:57.151	2		448.25
			2	448.25
			2	448.25
15/08/2025	12:46:46.492	15		448.10
			15	448.10
			15	448.10
15/08/2025	12:46:22.513	1		448.30
			1	448.30
			1	448.30
15/08/2025	12:45:15.988	2		448.30
			2	448.30
			2	448.30
15/08/2025	12:44:26.548	40		448.30
			40	448.30
			40	448.30
15/08/2025	12:44:08.419	40		448.20
			40	448.20
			40	448.20
15/08/2025	12:36:30.930	50		448.30
			50	448.30
			50	448.30
15/08/2025	12:29:40.823	4		447.80
			4	447.80
			4	447.80
15/08/2025	12:28:04.449	3		447.85
			3	447.85
			3	447.85
15/08/2025	12:27:33.650	1		448.25
			1	448.25
			1	448.25
15/08/2025	12:26:53.115	5		447.85
			5	447.85
			5	447.85
15/08/2025	12:21:52.714	1		447.90
			1	447.90
			1	447.90
15/08/2025	12:21:02.360	15		448.10
			15	448.10
			15	448.10
15/08/2025	12:20:44.491	3		447.75
			3	447.75
			3	447.75
15/08/2025	12:19:34.425	2		448.15
			2	448.15
			2	448.15
15/08/2025	12:19:07.959	1		447.75
			1	447.75
			1	447.75
15/08/2025	12:19:02.940	3		448.15
			3	448.15
			3	448.15
15/08/2025	12:19:01.844	25		448.15
			25	448.15
			25	448.15
15/08/2025	12:17:15.266	3		448.10
			3	448.10
			3	448.10
15/08/2025	12:16:06.174	30		447.70
			30	447.70
			30	447.70
15/08/2025	12:15:16.074	13		447.80
			13	447.80
			13	447.80
15/08/2025	12:14:09.482	76		447.80
			76	447.80
			52	447.80
			24	447.80
15/08/2025	12:12:05.931	10		447.65
			10	447.65
			10	447.65
15/08/2025	12:11:54.765	7		448.15
			7	448.15
			7	448.15
15/08/2025	12:09:02.596	7		448.15
			7	448.15
			7	448.15
15/08/2025	12:07:01.648	10		448.10
			10	448.10
			10	448.10
15/08/2025	12:06:28.353	29		447.70
			29	447.70
			29	447.70
15/08/2025	12:06:20.514	5		448.10
			5	448.10
			5	448.10
15/08/2025	12:05:28.007	94		448.10
			94	448.10
			94	448.10
15/08/2025	12:03:53.349	6		447.75
			6	447.75
			6	447.75
15/08/2025	12:00:03.907	10		447.90
			10	447.90
			10	447.90
15/08/2025	11:58:43.972	1		448.20
			1	448.20
			1	448.20
15/08/2025	11:58:21.851	40		448.25
			40	448.25
			40	448.25
15/08/2025	11:55:39.410	10		448.30
			10	448.30
			10	448.30
15/08/2025	11:55:15.688	1		448.05
			1	448.05
			1	448.05
15/08/2025	11:55:11.460	2		448.05
			2	448.05
			2	448.05
15/08/2025	11:54:15.750	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:54:15.358	11		448.05
			11	448.05
			11	448.05
15/08/2025	11:52:48.029	2		448.05
			2	448.05
			2	448.05
15/08/2025	11:51:50.078	4		448.05
			4	448.05
			4	448.05
15/08/2025	11:51:33.592	3		448.00
			3	448.00
			3	448.00
15/08/2025	11:51:30.474	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:51:19.001	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:50:33.625	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:50:29.333	10		448.30
			10	448.30
			10	448.30
15/08/2025	11:47:45.514	20		448.30
			20	448.30
			20	448.30
15/08/2025	11:46:43.805	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:46:02.584	50		447.95
			50	447.95
			50	447.95
15/08/2025	11:43:00.531	1		448.25
			1	448.25
			1	448.25
15/08/2025	11:43:00.067	8		448.00
			8	448.00
			8	448.00
15/08/2025	11:41:59.297	12		448.25
			12	448.25
			12	448.25
15/08/2025	11:41:35.180	50		448.00
			50	448.00
			50	448.00
15/08/2025	11:38:01.033	29		447.95
			29	447.95
			29	447.95
15/08/2025	11:36:11.013	66		448.15
			66	448.15
			66	448.15
15/08/2025	11:35:57.575	1		447.90
			1	447.90
			1	447.90
15/08/2025	11:35:28.686	1		448.15
			1	448.15
			1	448.15
15/08/2025	11:35:12.958	4		448.20
			4	448.20
			4	448.20
15/08/2025	11:34:57.211	60		448.20
			60	448.20
			10	448.20
			50	448.20
15/08/2025	11:34:55.679	1		448.20
			1	448.20
			1	448.20
15/08/2025	11:34:24.415	9		447.85
			9	447.85
			9	447.85
15/08/2025	11:34:03.423	5		447.95
			5	447.95
			5	447.95
15/08/2025	11:33:15.189	8		447.95
			8	447.95
			8	447.95
15/08/2025	11:33:08.751	5		447.85
			5	447.85
			5	447.85
15/08/2025	11:32:14.516	5		447.85
			5	447.85
			5	447.85
15/08/2025	11:30:40.099	8		447.95
			8	447.95
			8	447.95
15/08/2025	11:30:33.249	2		447.95
			2	447.95
			2	447.95
15/08/2025	11:29:14.471	2		447.95
			2	447.95
			2	447.95
15/08/2025	11:28:37.490	3		447.90
			3	447.90
			3	447.90
15/08/2025	11:28:35.102	12		447.90
			12	447.90
			12	447.90
15/08/2025	11:27:54.497	5		447.95
			5	447.95
			5	447.95
15/08/2025	11:25:30.176	22		447.95
			22	447.95
			22	447.95
15/08/2025	11:25:02.051	10		447.95
			10	447.95
			10	447.95
15/08/2025	11:23:46.155	1		447.95
			1	447.95
			1	447.95
15/08/2025	11:22:45.672	15		447.75
			15	447.75
			15	447.75
15/08/2025	11:22:34.058	11		447.75
			11	447.75
			11	447.75
15/08/2025	11:22:15.495	5		447.95
			5	447.95
			5	447.95
15/08/2025	11:19:58.719	5		447.90
			5	447.90
			5	447.90
15/08/2025	11:18:44.929	6		447.80
			6	447.80
			6	447.80
15/08/2025	11:17:24.702	100		448.15
			100	448.15
			100	448.15
15/08/2025	11:15:33.114	3		447.90
			3	447.90
			3	447.90
15/08/2025	11:15:17.540	8		447.95
			8	447.95
			8	447.95
15/08/2025	11:13:12.218	7		447.90
			7	447.90
			7	447.90
15/08/2025	11:12:42.010	1		447.90
			1	447.90
			1	447.90
15/08/2025	11:12:38.774	3		448.25
			3	448.25
			3	448.25
15/08/2025	11:12:27.419	10		447.90
			10	447.90
			10	447.90
15/08/2025	11:11:26.303	13		447.90
			13	447.90
			13	447.90
15/08/2025	11:10:44.022	10		448.20
			10	448.20
			10	448.20
15/08/2025	11:10:43.639	8		448.25
			8	448.25
			8	448.25
15/08/2025	11:10:24.525	4		448.25
			4	448.25
			4	448.25
15/08/2025	11:09:46.365	22		448.25
			22	448.25
			22	448.25
15/08/2025	11:09:33.744	3		448.25
			3	448.25
			3	448.25
15/08/2025	11:09:29.483	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:09:03.046	1		448.30
			1	448.30
			1	448.30
15/08/2025	11:08:46.963	4		448.30
			4	448.30
			4	448.30
15/08/2025	11:06:58.604	5		448.25
			5	448.25
			5	448.25
15/08/2025	11:05:11.556	20		448.25
			20	448.25
			20	448.25
15/08/2025	11:02:08.040	3		448.05
			3	448.05
			3	448.05
15/08/2025	11:00:56.443	100		448.05
			100	448.05
			100	448.05
15/08/2025	11:00:13.319	1		448.05
			1	448.05
			1	448.05
15/08/2025	11:00:11.918	18		448.25
			18	448.25
			18	448.25
15/08/2025	10:59:44.771	2		448.05
			2	448.05
			2	448.05
15/08/2025	10:59:16.938	4		447.90
			4	447.90
			4	447.90
15/08/2025	10:58:53.244	50		447.90
			50	447.90
			50	447.90
15/08/2025	10:56:09.871	1		448.30
			1	448.30
			1	448.30
15/08/2025	10:55:58.133	1		448.10
			1	448.10
			1	448.10
15/08/2025	10:50:54.720	16		447.65
			16	447.65
			16	447.65
15/08/2025	10:50:32.023	35		447.80
			35	447.80
			35	447.80
15/08/2025	10:50:23.464	7		447.80
			7	447.80
			7	447.80
15/08/2025	10:48:18.716	1		448.00
			1	448.00
			1	448.00
15/08/2025	10:47:36.561	12		448.05
			12	448.05
			12	448.05
15/08/2025	10:47:35.617	50		448.20
			50	448.20
			50	448.20
15/08/2025	10:47:28.068	1		448.05
			1	448.05
			1	448.05
15/08/2025	10:46:56.872	25		448.25
			25	448.25
			25	448.25
15/08/2025	10:46:46.470	4		448.05
			4	448.05
			4	448.05
15/08/2025	10:46:11.702	33		448.30
			33	448.30
			33	448.30
15/08/2025	10:45:46.288	2		448.30
			2	448.30
			2	448.30
15/08/2025	10:44:44.500	1		448.25
			1	448.25
			1	448.25
15/08/2025	10:42:24.207	1		448.40
			1	448.40
			1	448.40
15/08/2025	10:42:13.104	20		448.40
			20	448.40
			20	448.40
15/08/2025	10:41:56.573	1		448.40
			1	448.40
			1	448.40
15/08/2025	10:41:38.042	5		448.40
			5	448.40
			5	448.40
15/08/2025	10:41:10.552	5		448.40
			5	448.40
			5	448.40
15/08/2025	10:39:59.184	110		448.40
			110	448.40
			110	448.40
15/08/2025	10:38:48.294	21		448.45
			21	448.45
			21	448.45
15/08/2025	10:38:32.373	13		448.60
			13	448.60
			13	448.60
15/08/2025	10:36:12.970	7		448.95
			7	448.95
			7	448.95
15/08/2025	10:33:26.037	20		448.70
			20	448.70
			20	448.70
15/08/2025	10:33:18.177	10		448.70
			10	448.70
			10	448.70
15/08/2025	10:31:32.915	15		448.70
			15	448.70
			15	448.70
15/08/2025	10:31:20.163	75		448.90
			75	448.90
			75	448.90
15/08/2025	10:30:15.959	55		449.20
			55	449.20
			55	449.20
15/08/2025	10:29:31.074	10		449.20
			1	449.20
			10	449.20
			9	449.20
15/08/2025	10:29:25.211	8		449.05
			8	449.05
			8	449.05
15/08/2025	10:27:56.724	11		449.00
			11	449.00
			11	449.00
15/08/2025	10:27:33.336	3		448.95
			3	448.95
			3	448.95
15/08/2025	10:27:11.599	5		448.95
			5	448.95
			5	448.95
15/08/2025	10:26:09.743	5		449.00
			5	449.00
			5	449.00
15/08/2025	10:25:00.008	3		448.80
			3	448.80
			3	448.80
15/08/2025	10:24:15.607	3		448.80
			3	448.80
			3	448.80
15/08/2025	10:22:28.811	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:22:23.982	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:22:11.804	3		448.80
			3	448.80
			3	448.80
15/08/2025	10:18:50.395	2		448.95
			2	448.95
			2	448.95
15/08/2025	10:18:18.657	8		448.80
			8	448.80
			8	448.80
15/08/2025	10:17:30.977	5		448.80
			5	448.80
			5	448.80
15/08/2025	10:17:12.534	2		448.80
			2	448.80
			2	448.80
15/08/2025	10:15:28.661	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:14:52.625	4		448.85
			4	448.85
			4	448.85
15/08/2025	10:13:54.716	1		448.75
			1	448.75
			1	448.75
15/08/2025	10:12:37.784	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:11:27.228	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:10:46.973	1		448.80
			1	448.80
			1	448.80
15/08/2025	10:08:04.772	3		448.80
			3	448.80
			3	448.80
15/08/2025	10:07:53.806	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:07:53.718	1		448.90
			1	448.90
			1	448.90
15/08/2025	10:07:21.305	15		448.80
			15	448.80
			15	448.80
15/08/2025	10:06:52.880	10		448.90
			10	448.90
			10	448.90
15/08/2025	10:06:26.763	10		448.80
			10	448.80
			10	448.80
15/08/2025	10:03:50.810	1		448.80
			1	448.80
			1	448.80
15/08/2025	10:03:48.431	18		448.80
			18	448.80
			18	448.80
15/08/2025	10:03:37.634	3		448.80
			3	448.80
			3	448.80
15/08/2025	10:02:06.873	66		448.90
			66	448.90
			66	448.90
15/08/2025	10:01:42.435	10		449.00
			10	449.00
			10	449.00
15/08/2025	10:01:15.503	77		448.80
			77	448.80
			77	448.80
15/08/2025	10:00:56.700	112		448.80
			112	448.80
			112	448.80

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

Rheinmetall AG

Bid: 1 595.50
Ask: 1 596.50
Volume: 45 302
-3.04%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 15:55:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice