Tradegate Exchange

Microsoft Corp.

572

533

413.40

Date	Time	Volume	Order Volume	Price
17/06/2025	17:15:55.277	9		413.40
			9	413.40
			9	413.40
17/06/2025	17:14:54.260	3		413.30
			3	413.30
			3	413.30
17/06/2025	17:12:24.855	1		413.40
			1	413.40
			1	413.40
17/06/2025	17:12:07.247	2		413.45
			2	413.45
			2	413.45
17/06/2025	17:11:58.118	12		413.50
			12	413.50
			12	413.50
17/06/2025	17:09:04.330	1		413.45
			1	413.45
			1	413.45
17/06/2025	17:09:03.072	6		413.45
			6	413.45
			6	413.45
17/06/2025	17:08:16.069	50		413.35
			50	413.35
			50	413.35
17/06/2025	17:06:52.095	1		413.10
			1	413.10
			1	413.10
17/06/2025	17:05:03.765	7		413.55
			7	413.55
			7	413.55
17/06/2025	17:04:32.761	28		413.50
			28	413.50
			28	413.50
17/06/2025	17:03:03.115	1		413.20
			1	413.20
			1	413.20
17/06/2025	17:02:55.166	72		413.20
			72	413.20
			72	413.20
17/06/2025	17:02:46.056	2		413.20
			2	413.20
			2	413.20
17/06/2025	17:01:10.308	1		413.25
			1	413.25
			1	413.25
17/06/2025	17:01:08.632	10		413.10
			10	413.10
			10	413.10
17/06/2025	17:00:35.724	28		413.05
			28	413.05
			28	413.05
17/06/2025	16:59:00.983	1		412.75
			1	412.75
			1	412.75
17/06/2025	16:58:54.654	2		412.75
			2	412.75
			2	412.75
17/06/2025	16:57:58.828	3		412.90
			3	412.90
			3	412.90
17/06/2025	16:57:47.407	6		412.95
			6	412.95
			6	412.95
17/06/2025	16:56:24.547	7		412.85
			7	412.85
			7	412.85
17/06/2025	16:55:34.786	1		412.70
			1	412.70
			1	412.70
17/06/2025	16:55:13.244	1		412.75
			1	412.75
			1	412.75
17/06/2025	16:54:57.232	7		412.95
			7	412.95
			7	412.95
17/06/2025	16:54:26.245	10		413.00
			10	413.00
			10	413.00
17/06/2025	16:53:33.420	20		412.95
			20	412.95
			20	412.95
17/06/2025	16:48:35.246	6		413.10
			6	413.10
			6	413.10
17/06/2025	16:47:56.578	3		413.20
			3	413.20
			3	413.20
17/06/2025	16:47:36.584	220		413.25
			220	413.25
			220	413.25
17/06/2025	16:47:22.503	2		413.20
			2	413.20
			2	413.20
17/06/2025	16:47:21.138	25		413.35
			25	413.35
			25	413.35
17/06/2025	16:45:51.932	205		413.30
			205	413.30
			205	413.30
17/06/2025	16:43:17.606	60		413.20
			60	413.20
			60	413.20
17/06/2025	16:43:15.521	3		413.10
			3	413.10
			3	413.10
17/06/2025	16:42:23.279	6		413.05
			6	413.05
			6	413.05
17/06/2025	16:40:59.094	1		413.20
			1	413.20
			1	413.20
17/06/2025	16:40:50.328	3		413.05
			3	413.05
			3	413.05
17/06/2025	16:39:34.553	10		413.40
			10	413.40
			10	413.40
17/06/2025	16:39:04.992	250		413.25
			201	413.25
			49	413.25
			250	413.25
17/06/2025	16:38:59.515	500		413.25
			500	413.25
			500	413.25
17/06/2025	16:38:59.054	500		413.25
			500	413.25
			500	413.25
17/06/2025	16:38:57.364	500		413.25
			500	413.25
			500	413.25
17/06/2025	16:38:15.747	28		413.15
			28	413.15
			28	413.15
17/06/2025	16:36:23.400	60		412.80
			60	412.80
			60	412.80
17/06/2025	16:35:16.053	1		412.75
			1	412.75
			1	412.75
17/06/2025	16:35:09.637	40		412.70
			40	412.70
			40	412.70
17/06/2025	16:33:03.669	15		413.00
			15	413.00
			10	413.00
			3	413.00
			2	413.00
17/06/2025	16:32:21.938	30		412.70
			30	412.70
			30	412.70
17/06/2025	16:31:47.747	4		412.85
			4	412.85
			4	412.85
17/06/2025	16:30:48.714	25		412.75
			25	412.75
			25	412.75
17/06/2025	16:30:48.089	1		412.75
			1	412.75
			1	412.75
17/06/2025	16:28:34.065	8		412.60
			8	412.60
			8	412.60
17/06/2025	16:27:19.958	1		412.75
			1	412.75
			1	412.75
17/06/2025	16:26:22.931	50		412.70
			50	412.70
			50	412.70
17/06/2025	16:25:35.920	10		412.45
			10	412.45
			10	412.45
17/06/2025	16:25:24.609	5		412.45
			5	412.45
			5	412.45
17/06/2025	16:24:51.710	11		412.60
			11	412.60
			11	412.60
17/06/2025	16:23:23.423	5		412.55
			5	412.55
			5	412.55
17/06/2025	16:23:15.232	8		412.35
			8	412.35
			8	412.35
17/06/2025	16:23:15.098	1		412.50
			1	412.50
			1	412.50
17/06/2025	16:22:14.375	7		412.20
			7	412.20
			7	412.20
17/06/2025	16:20:57.962	5		412.30
			5	412.30
			5	412.30
17/06/2025	16:20:55.302	3		412.35
			3	412.35
			3	412.35
17/06/2025	16:20:54.746	21		412.25
			21	412.25
			21	412.25
17/06/2025	16:19:51.796	3		412.05
			3	412.05
			3	412.05
17/06/2025	16:17:26.100	1		412.10
			1	412.10
			1	412.10
17/06/2025	16:16:53.791	1		412.15
			1	412.15
			1	412.15
17/06/2025	16:15:52.210	1		411.95
			1	411.95
			1	411.95
17/06/2025	16:15:48.996	1		411.80
			1	411.80
			1	411.80
17/06/2025	16:14:21.962	5		411.80
			5	411.80
			5	411.80
17/06/2025	16:14:11.570	2		411.70
			2	411.70
			2	411.70
17/06/2025	16:13:21.674	1		411.75
			1	411.75
			1	411.75
17/06/2025	16:12:56.292	8		411.75
			8	411.75
			8	411.75
17/06/2025	16:12:19.501	10		411.70
			10	411.70
			10	411.70
17/06/2025	16:11:39.828	2		411.65
			2	411.65
			2	411.65
17/06/2025	16:10:10.285	1		411.20
			1	411.20
			1	411.20
17/06/2025	16:09:47.256	2		411.20
			2	411.20
			2	411.20
17/06/2025	16:05:54.592	46		410.70
			46	410.70
			46	410.70
17/06/2025	16:04:51.873	8		410.75
			8	410.75
			8	410.75
17/06/2025	16:04:18.031	5		410.85
			5	410.85
			5	410.85
17/06/2025	16:02:58.635	8		410.95
			8	410.95
			8	410.95
17/06/2025	16:02:03.190	1		410.45
			1	410.45
			1	410.45
17/06/2025	16:00:39.178	4		411.20
			4	411.20
			4	411.20
17/06/2025	16:00:36.207	11		411.20
			11	411.20
			11	411.20
17/06/2025	16:00:27.354	50		411.10
			50	411.10
			50	411.10
17/06/2025	16:00:09.941	6		411.25
			6	411.25
			6	411.25
17/06/2025	16:00:04.083	11		411.30
			11	411.30
			11	411.30
17/06/2025	16:00:03.238	3		411.40
			3	411.40
			3	411.40
17/06/2025	16:00:00.422	100		411.25
			100	411.25
			100	411.25
17/06/2025	15:59:42.656	3		411.20
			3	411.20
			3	411.20
17/06/2025	15:57:51.023	11		410.85
			11	410.85
			11	410.85
17/06/2025	15:56:38.166	9		410.70
			9	410.70
			9	410.70
17/06/2025	15:56:31.982	145		410.50
			145	410.50
			145	410.50
17/06/2025	15:56:16.942	1		410.40
			1	410.40
			1	410.40
17/06/2025	15:52:44.165	2		411.00
			2	411.00
			2	411.00
17/06/2025	15:49:46.341	100		410.65
			100	410.65
			100	410.65
17/06/2025	15:47:53.189	1		410.80
			1	410.80
			1	410.80
17/06/2025	15:47:47.538	3		410.90
			3	410.90
			3	410.90
17/06/2025	15:47:23.377	10		410.80
			10	410.80
			10	410.80
17/06/2025	15:47:04.771	4		410.50
			4	410.50
			4	410.50
17/06/2025	15:45:45.892	1		410.35
			1	410.35
			1	410.35
17/06/2025	15:45:12.162	100		410.55
			100	410.55
			100	410.55
17/06/2025	15:44:13.716	100		410.25
			100	410.25
			100	410.25
17/06/2025	15:43:45.914	13		410.40
			13	410.40
			13	410.40
17/06/2025	15:43:45.445	28		410.40
			28	410.40
			28	410.40
17/06/2025	15:43:03.603	100		410.60
			100	410.60
			100	410.60
17/06/2025	15:41:41.727	25		411.70
			25	411.70
			25	411.70
17/06/2025	15:40:27.712	113		411.80
			113	411.80
			113	411.80
17/06/2025	15:39:28.637	2		411.90
			2	411.90
			2	411.90
17/06/2025	15:38:03.136	1		411.65
			1	411.65
			1	411.65
17/06/2025	15:37:57.566	8		411.65
			8	411.65
			8	411.65
17/06/2025	15:37:43.836	40		411.90
			40	411.90
			40	411.90
17/06/2025	15:37:18.857	64		412.10
			64	412.10
			64	412.10
17/06/2025	15:36:40.891	2		411.80
			2	411.80
			2	411.80
17/06/2025	15:36:29.980	6		411.60
			6	411.60
			6	411.60
17/06/2025	15:36:04.456	1		411.80
			1	411.80
			1	411.80
17/06/2025	15:35:21.757	5		412.05
			5	412.05
			5	412.05
17/06/2025	15:34:48.750	3		411.70
			3	411.70
			3	411.70
17/06/2025	15:34:34.049	100		412.05
			100	412.05
			100	412.05
17/06/2025	15:34:22.503	2		411.80
			2	411.80
			2	411.80
17/06/2025	15:31:51.031	5		410.75
			5	410.75
			5	410.75
17/06/2025	15:31:17.080	20		411.55
			20	411.55
			20	411.55
17/06/2025	15:30:48.607	34		411.80
			34	411.80
			34	411.80
17/06/2025	15:30:34.584	81		412.00
			68	412.00
			81	412.00
			8	412.00
			5	412.00
17/06/2025	15:25:13.782	4		410.50
			4	410.50
			4	410.50
17/06/2025	15:25:03.406	200		410.50
			200	410.50
			200	410.50
17/06/2025	15:23:16.271	5		410.90
			5	410.90
			5	410.90
17/06/2025	15:23:14.528	11		410.90
			11	410.90
			11	410.90
17/06/2025	15:21:38.397	5		410.85
			5	410.85
			5	410.85
17/06/2025	15:20:08.184	1		410.45
			1	410.45
			1	410.45
17/06/2025	15:19:35.480	12		410.50
			12	410.50
			12	410.50
17/06/2025	15:16:58.241	8		410.75
			8	410.75
			8	410.75
17/06/2025	15:16:34.259	8		410.60
			8	410.60
			8	410.60
17/06/2025	15:15:22.672	5		410.60
			5	410.60
			5	410.60
17/06/2025	15:15:22.512	1		410.90
			1	410.90
			1	410.90
17/06/2025	15:14:55.409	15		410.90
			15	410.90
			15	410.90
17/06/2025	15:12:54.002	10		410.60
			10	410.60
			10	410.60
17/06/2025	15:09:56.416	240		410.65
			240	410.65
			240	410.65
17/06/2025	15:09:55.526	240		410.65
			240	410.65
			240	410.65
17/06/2025	15:08:07.750	80		410.60
			80	410.60
			80	410.60
17/06/2025	15:08:02.540	28		410.80
			28	410.80
			28	410.80
17/06/2025	15:06:33.256	1		410.65
			1	410.65
			1	410.65
17/06/2025	15:05:48.400	1		410.80
			1	410.80
			1	410.80
17/06/2025	15:04:15.645	1		410.90
			1	410.90
			1	410.90
17/06/2025	15:00:11.807	1		411.05
			1	411.05
			1	411.05
17/06/2025	14:58:45.051	16		411.05
			16	411.05
			16	411.05
17/06/2025	14:58:14.033	4		411.20
			4	411.20
			4	411.20
17/06/2025	14:56:46.563	9		410.95
			9	410.95
			9	410.95
17/06/2025	14:56:36.934	10		410.95
			10	410.95
			10	410.95
17/06/2025	14:56:30.383	50		410.95
			50	410.95
			50	410.95
17/06/2025	14:56:01.576	25		411.05
			25	411.05
			25	411.05
17/06/2025	14:55:34.264	3		411.05
			3	411.05
			3	411.05
17/06/2025	14:52:50.076	7		411.20
			7	411.20
			7	411.20
17/06/2025	14:51:27.442	8		411.00
			8	411.00
			8	411.00
17/06/2025	14:50:52.801	180		411.05
			180	411.05
			180	411.05
17/06/2025	14:50:29.814	35		411.20
			35	411.20
			35	411.20
17/06/2025	14:50:28.966	2		411.45
			2	411.45
			2	411.45
17/06/2025	14:48:44.123	4		411.30
			4	411.30
			4	411.30
17/06/2025	14:48:12.604	40		411.50
			40	411.50
			40	411.50
17/06/2025	14:47:23.173	8		411.20
			8	411.20
			8	411.20
17/06/2025	14:46:17.540	1		411.50
			1	411.50
			1	411.50
17/06/2025	14:44:16.374	3		411.65
			3	411.65
			3	411.65
17/06/2025	14:43:26.628	5		411.45
			5	411.45
			5	411.45
17/06/2025	14:42:33.255	3		411.45
			3	411.45
			3	411.45
17/06/2025	14:40:46.220	1		411.55
			1	411.55
			1	411.55
17/06/2025	14:40:39.736	15		411.25
			15	411.25
			15	411.25
17/06/2025	14:38:20.093	15		410.85
			15	410.85
			15	410.85
17/06/2025	14:36:08.925	25		410.85
			25	410.85
			25	410.85
17/06/2025	14:35:29.053	14		410.90
			14	410.90
			14	410.90
17/06/2025	14:33:30.759	28		410.65
			28	410.65
			28	410.65
17/06/2025	14:30:40.675	15		410.65
			15	410.65
			15	410.65
17/06/2025	14:30:01.314	22		410.80
			22	410.80
			22	410.80
17/06/2025	14:29:50.116	60		410.85
			60	410.85
			60	410.85
17/06/2025	14:28:36.261	40		410.80
			40	410.80
			40	410.80
17/06/2025	14:28:04.197	7		410.90
			7	410.90
			7	410.90
17/06/2025	14:27:32.437	6		411.00
			2	411.00
			4	411.00
			6	411.00
17/06/2025	14:19:31.658	6		410.80
			6	410.80
			6	410.80
17/06/2025	14:17:26.605	2		410.95
			2	410.95
			2	410.95
17/06/2025	14:16:50.523	10		410.80
			10	410.80
			10	410.80
17/06/2025	14:15:45.206	14		410.95
			14	410.95
			14	410.95
17/06/2025	14:15:35.822	1		410.80
			1	410.80
			1	410.80
17/06/2025	14:06:22.989	1		410.65
			1	410.65
			1	410.65
17/06/2025	14:05:37.068	16		410.70
			16	410.70
			16	410.70
17/06/2025	14:05:01.929	5		410.70
			5	410.70
			5	410.70
17/06/2025	14:02:09.069	10		410.60
			10	410.60
			10	410.60
17/06/2025	14:01:05.367	1		410.65
			1	410.65
			1	410.65
17/06/2025	14:00:36.539	25		410.60
			25	410.60
			25	410.60
17/06/2025	13:59:46.695	32		410.60
			32	410.60
			32	410.60
17/06/2025	13:58:46.937	25		410.55
			25	410.55
			25	410.55
17/06/2025	13:57:43.011	4		410.40
			4	410.40
			4	410.40
17/06/2025	13:53:14.647	6		410.55
			6	410.55
			6	410.55
17/06/2025	13:53:14.506	3		410.80
			3	410.80
			3	410.80
17/06/2025	13:51:46.187	2		410.75
			2	410.75
			2	410.75
17/06/2025	13:51:39.231	1		410.55
			1	410.55
			1	410.55
17/06/2025	13:48:09.977	5		410.30
			5	410.30
			5	410.30
17/06/2025	13:43:11.373	3		410.35
			3	410.35
			3	410.35
17/06/2025	13:41:23.928	1		410.30
			1	410.30
			1	410.30
17/06/2025	13:41:13.814	7		410.30
			7	410.30
			7	410.30
17/06/2025	13:39:10.352	70		410.35
			70	410.35
			70	410.35
17/06/2025	13:38:56.511	1		410.20
			1	410.20
			1	410.20
17/06/2025	13:38:41.571	5		410.15
			5	410.15
			5	410.15
17/06/2025	13:38:11.412	6		410.25
			6	410.25
			6	410.25
17/06/2025	13:38:06.473	1		410.45
			1	410.45
			1	410.45
17/06/2025	13:37:27.733	1		410.45
			1	410.45
			1	410.45
17/06/2025	13:37:20.267	8		410.45
			8	410.45
			8	410.45
17/06/2025	13:36:18.405	1		410.10
			1	410.10
			1	410.10
17/06/2025	13:36:07.569	2		410.10
			2	410.10
			2	410.10
17/06/2025	13:36:05.878	1		410.30
			1	410.30
			1	410.30
17/06/2025	13:35:41.228	10		410.05
			10	410.05
			10	410.05
17/06/2025	13:34:53.910	12		410.30
			12	410.30
			12	410.30
17/06/2025	13:32:39.323	1		410.30
			1	410.30
			1	410.30
17/06/2025	13:32:20.790	10		410.05
			10	410.05
			10	410.05
17/06/2025	13:32:01.297	212		410.20
			212	410.20
			212	410.20
17/06/2025	13:31:41.245	30		410.00
			30	410.00
			30	410.00
17/06/2025	13:31:11.494	21		410.15
			21	410.15
			21	410.15
17/06/2025	13:30:23.847	12		410.25
			12	410.25
			12	410.25
17/06/2025	13:29:44.483	4		409.95
			4	409.95
			4	409.95
17/06/2025	13:29:12.417	5		410.25
			5	410.25
			2	410.25
			3	410.25
17/06/2025	13:29:12.385	9		410.25
			9	410.25
			9	410.25
17/06/2025	13:27:44.816	109		409.80
			109	409.80
			105	409.80
			4	409.80
17/06/2025	13:26:55.459	17		410.30
			17	410.30
			17	410.30
17/06/2025	13:26:38.944	36		410.30
			36	410.30
			36	410.30
17/06/2025	13:25:45.657	20		410.30
			20	410.30
			20	410.30
17/06/2025	13:25:25.807	5		410.10
			5	410.10
			5	410.10
17/06/2025	13:24:49.295	2		410.10
			2	410.10
			2	410.10
17/06/2025	13:23:02.180	15		410.00
			15	410.00
			15	410.00
17/06/2025	13:22:46.402	41		410.00
			41	410.00
			41	410.00
17/06/2025	13:20:40.636	7		409.95
			7	409.95
			7	409.95
17/06/2025	13:19:24.932	1		409.50
			1	409.50
			1	409.50
17/06/2025	13:16:49.613	26		409.55
			26	409.55
			26	409.55
17/06/2025	13:16:29.908	50		409.55
			50	409.55
			50	409.55
17/06/2025	13:15:54.731	20		409.55
			20	409.55
			20	409.55
17/06/2025	13:13:36.649	10		409.60
			10	409.60
			10	409.60
17/06/2025	13:13:07.281	5		409.60
			5	409.60
			5	409.60
17/06/2025	13:11:12.215	20		409.95
			20	409.95
			20	409.95
17/06/2025	13:10:03.224	8		409.70
			8	409.70
			8	409.70
17/06/2025	13:09:51.665	45		409.95
			45	409.95
			45	409.95
17/06/2025	13:07:53.659	100		409.75
			100	409.75
			100	409.75
17/06/2025	13:06:47.186	30		409.95
			30	409.95
			30	409.95
17/06/2025	13:06:16.605	1		409.85
			1	409.85
			1	409.85
17/06/2025	13:05:17.905	1		409.60
			1	409.60
			1	409.60
17/06/2025	13:04:42.383	100		409.95
			100	409.95
			100	409.95
17/06/2025	13:01:15.851	11		409.90
			11	409.90
			11	409.90
17/06/2025	12:58:36.989	7		409.60
			7	409.60
			7	409.60
17/06/2025	12:53:33.318	2		409.65
			2	409.65
			2	409.65
17/06/2025	12:52:10.015	4		409.65
			4	409.65
			4	409.65
17/06/2025	12:50:06.310	8		409.35
			8	409.35
			2	409.35
			6	409.35
17/06/2025	12:50:06.237	2		409.35
			2	409.35
			2	409.35
17/06/2025	12:49:00.958	2		409.50
			2	409.50
			2	409.50
17/06/2025	12:47:20.811	7		409.80
			7	409.80
			7	409.80
17/06/2025	12:46:07.464	2		409.70
			2	409.70
			2	409.70
17/06/2025	12:44:19.043	30		409.50
			30	409.50
			30	409.50
17/06/2025	12:44:07.269	1		409.50
			1	409.50
			1	409.50
17/06/2025	12:43:21.684	1		409.65
			1	409.65
			1	409.65
17/06/2025	12:43:04.873	25		409.50
			25	409.50
			25	409.50
17/06/2025	12:42:09.609	40		409.50
			40	409.50
			40	409.50
17/06/2025	12:41:51.600	1		409.60
			1	409.60
			1	409.60
17/06/2025	12:41:41.313	5		409.60
			5	409.60
			5	409.60
17/06/2025	12:40:32.078	2		409.80
			2	409.80
			2	409.80
17/06/2025	12:39:45.428	832		409.90
			832	409.90
			832	409.90
17/06/2025	12:39:37.842	318		409.90
			3	409.90
			318	409.90
			15	409.90
			300	409.90
17/06/2025	12:37:59.632	300		409.90
			300	409.90
			300	409.90
17/06/2025	12:37:47.157	4		409.95
			4	409.95
			4	409.95
17/06/2025	12:37:46.454	4		409.95
			4	409.95
			4	409.95
17/06/2025	12:37:45.750	4		409.95
			4	409.95
			4	409.95
17/06/2025	12:37:44.948	4		409.95
			4	409.95
			4	409.95
17/06/2025	12:37:44.290	14		410.00
			14	410.00
			14	410.00
17/06/2025	12:37:44.245	4		409.95
			4	409.95
			4	409.95
17/06/2025	12:35:25.911	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:25.106	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:24.401	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:23.596	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:22.897	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:22.089	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:21.185	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:20.481	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:19.778	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:19.075	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:35:18.373	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:34:46.730	75		410.10
			75	410.10
			75	410.10
17/06/2025	12:34:42.524	1		410.25
			1	410.25
			1	410.25
17/06/2025	12:34:33.472	4		410.10
			4	410.10
			4	410.10
17/06/2025	12:34:10.606	1		410.20
			1	410.20
			1	410.20
17/06/2025	12:34:06.358	4		410.10
			4	410.10
			4	410.10
17/06/2025	12:34:04.351	1		410.10
			1	410.10
			1	410.10
17/06/2025	12:33:35.791	1		410.10
			1	410.10
			1	410.10
17/06/2025	12:32:54.503	2		410.30
			2	410.30
			2	410.30
17/06/2025	12:31:47.538	5		410.10
			5	410.10
			5	410.10
17/06/2025	12:31:10.077	1		410.10
			1	410.10
			1	410.10
17/06/2025	12:31:04.549	1		410.10
			1	410.10
			1	410.10
17/06/2025	12:31:03.736	53		410.10
			53	410.10
			53	410.10
17/06/2025	12:31:02.134	2		410.10
			2	410.10
			2	410.10
17/06/2025	12:29:55.922	14		410.30
			14	410.30
			14	410.30
17/06/2025	12:29:40.148	40		409.95
			40	409.95
			40	409.95
17/06/2025	12:29:05.793	1		409.95
			1	409.95
			1	409.95
17/06/2025	12:28:54.320	1		410.30
			1	410.30
			1	410.30
17/06/2025	12:27:17.027	134		409.95
			134	409.95
			134	409.95
17/06/2025	12:26:38.662	40		410.20
			40	410.20
			40	410.20
17/06/2025	12:26:15.424	300		409.90
			300	409.90
			300	409.90
17/06/2025	12:24:08.002	270		410.00
			100	410.00
			270	410.00
			120	410.00
			50	410.00
17/06/2025	12:23:58.463	34		410.00
			34	410.00
			12	410.00
			8	410.00
			5	410.00
			9	410.00
17/06/2025	12:23:58.435	6		410.00
			6	410.00
			6	410.00
17/06/2025	12:23:16.345	1		410.05
			1	410.05
			1	410.05
17/06/2025	12:23:10.390	37		410.20
			37	410.20
			37	410.20
17/06/2025	12:21:57.789	4		410.05
			4	410.05
			4	410.05
17/06/2025	12:20:45.809	2		410.05
			2	410.05
			2	410.05
17/06/2025	12:20:33.244	20		410.05
			20	410.05
			20	410.05
17/06/2025	12:19:48.731	5		410.25
			5	410.25
			5	410.25
17/06/2025	12:16:57.395	8		410.05
			8	410.05
			8	410.05
17/06/2025	12:16:18.363	30		410.05
			30	410.05
			30	410.05
17/06/2025	12:15:20.429	15		410.05
			15	410.05
			15	410.05
17/06/2025	12:15:20.348	1		410.05
			1	410.05
			1	410.05
17/06/2025	12:13:12.567	10		410.40
			10	410.40
			10	410.40
17/06/2025	12:12:07.610	8		410.40
			8	410.40
			8	410.40
17/06/2025	12:08:04.660	295		410.45
			295	410.45
			295	410.45
17/06/2025	12:07:16.306	2		410.55
			2	410.55
			2	410.55
17/06/2025	12:04:52.247	11		410.45
			11	410.45
			11	410.45
17/06/2025	12:03:59.232	24		410.80
			24	410.80
			24	410.80
17/06/2025	12:03:14.016	30		410.40
			30	410.40
			30	410.40
17/06/2025	12:01:40.235	300		410.60
			300	410.60
			300	410.60
17/06/2025	11:56:27.518	5		410.55
			5	410.55
			5	410.55
17/06/2025	11:53:32.967	15		410.35
			15	410.35
			15	410.35
17/06/2025	11:52:34.421	2		410.35
			2	410.35
			2	410.35
17/06/2025	11:50:09.868	15		410.35
			15	410.35
			15	410.35
17/06/2025	11:50:03.145	1		410.75
			1	410.75
			1	410.75
17/06/2025	11:49:50.202	1		410.75
			1	410.75
			1	410.75
17/06/2025	11:49:42.474	30		410.35
			30	410.35
			30	410.35

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: 1 734.50
Ask: 1 735.50
Volume: 49 649
-1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 17:15:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice