Tradegate Exchange

Microsoft Corp.

213

192

410.15

Date	Time	Volume	Order Volume	Price
17/06/2025	11:28:50.876	7		410.15
			7	410.15
			7	410.15
17/06/2025	11:27:34.450	15		410.55
			15	410.55
			15	410.55
17/06/2025	11:25:52.465	10		410.60
			10	410.60
			10	410.60
17/06/2025	11:25:24.369	48		410.40
			48	410.40
			48	410.40
17/06/2025	11:25:15.583	100		410.45
			100	410.45
			100	410.45
17/06/2025	11:25:14.366	2		410.45
			2	410.45
			2	410.45
17/06/2025	11:24:08.528	20		410.45
			20	410.45
			20	410.45
17/06/2025	11:22:00.114	25		410.45
			25	410.45
			25	410.45
17/06/2025	11:21:01.118	4		410.75
			4	410.75
			4	410.75
17/06/2025	11:20:54.128	96		410.80
			96	410.80
			96	410.80
17/06/2025	11:19:55.469	3		410.55
			3	410.55
			3	410.55
17/06/2025	11:19:30.881	12		410.80
			12	410.80
			12	410.80
17/06/2025	11:19:12.142	3		410.75
			3	410.75
			3	410.75
17/06/2025	11:16:42.823	8		410.55
			8	410.55
			8	410.55
17/06/2025	11:16:22.359	9		410.85
			9	410.85
			9	410.85
17/06/2025	11:13:42.392	10		410.55
			10	410.55
			10	410.55
17/06/2025	11:12:55.820	60		410.90
			60	410.90
			60	410.90
17/06/2025	11:12:22.242	19		410.70
			19	410.70
			19	410.70
17/06/2025	11:11:43.168	10		410.70
			10	410.70
			10	410.70
17/06/2025	11:10:53.298	14		411.00
			14	411.00
			14	411.00
17/06/2025	11:10:30.934	5		411.05
			5	411.05
			5	411.05
17/06/2025	11:08:40.492	25		410.55
			25	410.55
			25	410.55
17/06/2025	11:08:20.797	30		410.95
			30	410.95
			30	410.95
17/06/2025	11:03:33.386	50		410.80
			50	410.80
			50	410.80
17/06/2025	11:00:12.190	25		411.00
			25	411.00
			25	411.00
17/06/2025	10:59:47.452	30		411.00
			30	411.00
			30	411.00
17/06/2025	10:59:34.602	25		411.00
			25	411.00
			25	411.00
17/06/2025	10:58:30.098	1		411.20
			1	411.20
			1	411.20
17/06/2025	10:58:26.570	3		410.90
			3	410.90
			3	410.90
17/06/2025	10:57:50.582	300		411.05
			300	411.05
			300	411.05
17/06/2025	10:55:59.920	4		410.75
			4	410.75
			4	410.75
17/06/2025	10:52:38.507	10		411.00
			10	411.00
			10	411.00
17/06/2025	10:49:55.167	40		410.95
			40	410.95
			40	410.95
17/06/2025	10:49:28.562	10		410.90
			10	410.90
			10	410.90
17/06/2025	10:47:55.492	2		411.25
			2	411.25
			2	411.25
17/06/2025	10:47:52.121	10		411.00
			10	411.00
			10	411.00
17/06/2025	10:47:43.842	12		411.00
			12	411.00
			12	411.00
17/06/2025	10:45:58.827	10		410.75
			10	410.75
			10	410.75
17/06/2025	10:45:47.531	23		410.75
			23	410.75
			23	410.75
17/06/2025	10:45:24.235	6		410.60
			6	410.60
			6	410.60
17/06/2025	10:45:18.850	1		410.85
			1	410.85
			1	410.85
17/06/2025	10:44:49.877	1		410.60
			1	410.60
			1	410.60
17/06/2025	10:43:45.010	6		410.60
			6	410.60
			6	410.60
17/06/2025	10:42:56.571	2		410.75
			2	410.75
			2	410.75
17/06/2025	10:42:05.880	1		410.80
			1	410.80
			1	410.80
17/06/2025	10:41:56.650	16		410.75
			16	410.75
			16	410.75
17/06/2025	10:41:55.446	9		410.75
			9	410.75
			9	410.75
17/06/2025	10:40:25.493	6		410.75
			6	410.75
			6	410.75
17/06/2025	10:38:20.790	1		410.90
			1	410.90
			1	410.90
17/06/2025	10:37:11.719	220		411.05
			220	411.05
			220	411.05
17/06/2025	10:34:48.848	20		411.00
			20	411.00
			20	411.00
17/06/2025	10:34:38.485	10		410.85
			10	410.85
			10	410.85
17/06/2025	10:34:28.373	1		411.10
			1	411.10
			1	411.10
17/06/2025	10:34:22.981	25		410.95
			25	410.95
			25	410.95
17/06/2025	10:31:04.960	14		410.80
			14	410.80
			14	410.80
17/06/2025	10:29:37.339	1		410.90
			1	410.90
			1	410.90
17/06/2025	10:28:57.053	51		410.90
			51	410.90
			51	410.90
17/06/2025	10:28:30.866	2		411.25
			2	411.25
			2	411.25
17/06/2025	10:28:10.599	8		411.00
			8	411.00
			8	411.00
17/06/2025	10:28:03.593	5		410.85
			5	410.85
			5	410.85
17/06/2025	10:26:22.854	10		411.10
			10	411.10
			10	411.10
17/06/2025	10:23:53.570	40		410.90
			40	410.90
			40	410.90
17/06/2025	10:23:00.037	5		411.25
			5	411.25
			5	411.25
17/06/2025	10:22:18.550	1		410.90
			1	410.90
			1	410.90
17/06/2025	10:22:07.433	4		410.90
			4	410.90
			4	410.90
17/06/2025	10:19:07.669	5		410.95
			5	410.95
			5	410.95
17/06/2025	10:18:05.261	10		410.95
			10	410.95
			10	410.95
17/06/2025	10:16:29.428	1		411.05
			1	411.05
			1	411.05
17/06/2025	10:16:03.132	2		411.05
			2	411.05
			2	411.05
17/06/2025	10:11:52.673	10		411.30
			10	411.30
			10	411.30
17/06/2025	10:10:18.502	10		411.35
			10	411.35
			10	411.35
17/06/2025	10:10:14.124	1		411.35
			1	411.35
			1	411.35
17/06/2025	10:09:55.505	10		411.70
			10	411.70
			10	411.70
17/06/2025	10:09:54.208	52		411.70
			52	411.70
			52	411.70
17/06/2025	10:08:05.616	18		411.20
			18	411.20
			18	411.20
17/06/2025	10:07:27.538	3		411.50
			3	411.50
			3	411.50
17/06/2025	10:06:31.116	3		411.25
			3	411.25
			3	411.25
17/06/2025	10:06:10.696	1		411.60
			1	411.60
			1	411.60
17/06/2025	10:05:25.471	1		411.25
			1	411.25
			1	411.25
17/06/2025	10:04:37.875	2		411.15
			2	411.15
			2	411.15
17/06/2025	10:03:52.167	5		411.20
			5	411.20
			5	411.20
17/06/2025	10:03:40.865	6		411.60
			6	411.60
			6	411.60
17/06/2025	10:02:47.240	19		411.05
			19	411.05
			19	411.05
17/06/2025	09:59:31.051	11		411.05
			11	411.05
			11	411.05
17/06/2025	09:57:54.674	39		410.55
			39	410.55
			39	410.55
17/06/2025	09:57:53.521	3		411.10
			3	411.10
			3	411.10
17/06/2025	09:57:19.109	5		411.05
			5	411.05
			5	411.05
17/06/2025	09:55:02.698	15		410.65
			15	410.65
			15	410.65
17/06/2025	09:54:17.750	20		410.60
			20	410.60
			20	410.60
17/06/2025	09:52:37.465	300		410.60
			300	410.60
			300	410.60
17/06/2025	09:52:25.514	25		410.70
			25	410.70
			25	410.70
17/06/2025	09:50:08.955	1		410.55
			1	410.55
			1	410.55
17/06/2025	09:50:02.951	6		410.55
			6	410.55
			6	410.55
17/06/2025	09:47:34.254	300		411.25
			300	411.25
			300	411.25
17/06/2025	09:47:08.169	200		410.70
			200	410.70
			200	410.70
17/06/2025	09:47:04.718	5		410.70
			5	410.70
			5	410.70
17/06/2025	09:45:14.729	21		410.80
			21	410.80
			21	410.80
17/06/2025	09:43:38.919	5		410.95
			5	410.95
			5	410.95
17/06/2025	09:43:19.586	3		410.95
			3	410.95
			3	410.95
17/06/2025	09:43:10.968	10		410.90
			10	410.90
			10	410.90
17/06/2025	09:41:33.237	10		410.95
			10	410.95
			10	410.95
17/06/2025	09:40:48.180	1		411.50
			1	411.50
			1	411.50
17/06/2025	09:40:27.637	1		411.00
			1	411.00
			1	411.00
17/06/2025	09:35:37.182	13		411.10
			13	411.10
			13	411.10
17/06/2025	09:34:13.827	6		411.60
			6	411.60
			6	411.60
17/06/2025	09:33:10.779	40		411.30
			40	411.30
			40	411.30
17/06/2025	09:32:27.025	250		411.15
			250	411.15
			250	411.15
17/06/2025	09:31:41.687	4		411.10
			4	411.10
			4	411.10
17/06/2025	09:31:10.513	18		410.90
			18	410.90
			18	410.90
17/06/2025	09:29:39.052	3		410.90
			3	410.90
			3	410.90
17/06/2025	09:28:00.115	3		411.00
			3	411.00
			3	411.00
17/06/2025	09:27:50.575	300		411.00
			300	411.00
			300	411.00
17/06/2025	09:27:44.910	15		410.70
			15	410.70
			15	410.70
17/06/2025	09:27:05.433	9		410.70
			9	410.70
			9	410.70
17/06/2025	09:26:43.385	38		410.70
			37	410.70
			38	410.70
			1	410.70
17/06/2025	09:26:41.120	320		411.00
			20	411.00
			100	411.00
			320	411.00
			200	411.00
17/06/2025	09:25:04.754	67		411.15
			67	411.15
			67	411.15
17/06/2025	09:23:01.807	100		411.15
			100	411.15
			100	411.15
17/06/2025	09:21:16.432	1		411.05
			1	411.05
			1	411.05
17/06/2025	09:20:01.654	100		411.50
			100	411.50
			100	411.50
17/06/2025	09:19:11.415	40		411.55
			40	411.55
			40	411.55
17/06/2025	09:18:55.943	30		411.55
			30	411.55
			30	411.55
17/06/2025	09:17:14.924	20		411.55
			20	411.55
			20	411.55
17/06/2025	09:15:58.305	24		411.55
			24	411.55
			24	411.55
17/06/2025	09:15:41.449	2		411.55
			2	411.55
			2	411.55
17/06/2025	09:15:41.349	3		411.55
			3	411.55
			3	411.55
17/06/2025	09:15:34.649	122		411.55
			122	411.55
			122	411.55
17/06/2025	09:14:00.275	1		411.90
			1	411.90
			1	411.90
17/06/2025	09:13:23.559	1		411.75
			1	411.75
			1	411.75
17/06/2025	09:12:54.708	7		411.55
			7	411.55
			7	411.55
17/06/2025	09:12:20.587	1		411.25
			1	411.25
			1	411.25
17/06/2025	09:09:50.472	10		411.90
			10	411.90
			10	411.90
17/06/2025	09:09:19.715	100		412.00
			100	412.00
			100	412.00
17/06/2025	09:09:15.024	122		412.05
			122	412.05
			122	412.05
17/06/2025	09:08:52.215	4		412.05
			4	412.05
			4	412.05
17/06/2025	09:08:17.167	122		412.05
			122	412.05
			122	412.05
17/06/2025	09:07:48.436	10		412.05
			10	412.05
			10	412.05
17/06/2025	09:07:31.357	122		412.05
			122	412.05
			13	412.05
			109	412.05
17/06/2025	09:06:54.058	25		412.05
			24	412.05
			1	412.05
			25	412.05
17/06/2025	09:04:48.283	122		412.25
			122	412.25
			122	412.25
17/06/2025	09:04:02.531	7		412.25
			7	412.25
			7	412.25
17/06/2025	09:04:01.071	50		412.25
			50	412.25
			12	412.25
			38	412.25
17/06/2025	09:03:07.862	65		412.25
			65	412.25
			65	412.25
17/06/2025	09:02:59.119	39		412.25
			39	412.25
			39	412.25
17/06/2025	08:56:17.812	8		412.25
			8	412.25
			8	412.25
17/06/2025	08:53:36.087	3		412.05
			3	412.05
			3	412.05
17/06/2025	08:53:27.834	7		412.55
			7	412.55
			7	412.55
17/06/2025	08:51:02.137	50		412.05
			50	412.05
			50	412.05
17/06/2025	08:48:21.930	1		412.05
			1	412.05
			1	412.05
17/06/2025	08:48:21.053	15		412.50
			15	412.50
			15	412.50
17/06/2025	08:47:47.226	4		412.05
			4	412.05
			4	412.05
17/06/2025	08:45:45.265	60		412.05
			60	412.05
			60	412.05
17/06/2025	08:41:25.693	25		412.05
			25	412.05
			25	412.05
17/06/2025	08:36:52.054	1		412.55
			1	412.55
			1	412.55
17/06/2025	08:36:21.492	7		411.75
			7	411.75
			7	411.75
17/06/2025	08:29:11.833	325		412.15
			325	412.15
			325	412.15
17/06/2025	08:29:00.935	300		412.10
			300	412.10
			300	412.10
17/06/2025	08:29:00.576	55		412.10
			55	412.10
			55	412.10
17/06/2025	08:27:22.621	300		412.10
			300	412.10
			300	412.10
17/06/2025	08:23:07.596	20		412.10
			20	412.10
			20	412.10
17/06/2025	08:22:11.493	150		411.80
			150	411.80
			150	411.80
17/06/2025	08:21:56.207	60		412.10
			60	412.10
			60	412.10
17/06/2025	08:21:55.405	247		412.10
			247	412.10
			218	412.10
			29	412.10
17/06/2025	08:21:42.795	24		411.70
			24	411.70
			24	411.70
17/06/2025	08:18:26.129	7		411.55
			7	411.55
			7	411.55
17/06/2025	08:16:43.508	25		412.95
			25	412.95
			25	412.95
17/06/2025	08:14:30.926	33		411.55
			33	411.55
			8	411.55
			25	411.55
17/06/2025	08:12:21.872	2		411.55
			2	411.55
			2	411.55
17/06/2025	08:11:13.708	15		411.55
			15	411.55
			15	411.55
17/06/2025	08:10:53.951	50		411.65
			25	411.65
			50	411.65
			25	411.65
17/06/2025	08:10:42.636	122		411.80
			122	411.80
			122	411.80
17/06/2025	08:09:09.202	6		411.80
			6	411.80
			6	411.80
17/06/2025	08:08:01.842	10		412.95
			10	412.95
			10	412.95
17/06/2025	08:07:43.972	3		412.95
			3	412.95
			3	412.95
17/06/2025	08:07:20.236	3		411.80
			3	411.80
			3	411.80
17/06/2025	08:06:36.015	10		411.80
			10	411.80
			10	411.80
17/06/2025	08:04:25.350	2		411.80
			2	411.80
			2	411.80
17/06/2025	08:04:08.560	7		411.80
			7	411.80
			7	411.80
17/06/2025	08:00:25.951	9		411.80
			9	411.80
			9	411.80
17/06/2025	08:00:18.309	12		412.95
			12	412.95
			12	412.95
17/06/2025	08:00:11.530	4		412.95
			4	412.95
			4	412.95
17/06/2025	07:59:49.960	80		411.80
			80	411.80
			80	411.80
17/06/2025	07:56:01.261	8		411.80
			8	411.80
			8	411.80
17/06/2025	07:53:51.275	23		411.80
			23	411.80
			23	411.80
17/06/2025	07:47:22.060	7		411.55
			7	411.55
			7	411.55
17/06/2025	07:44:41.749	4		411.55
			4	411.55
			4	411.55
17/06/2025	07:42:43.402	30		411.55
			30	411.55
			30	411.55
17/06/2025	07:38:28.866	25		412.95
			25	412.95
			25	412.95
17/06/2025	07:38:16.543	1		411.55
			1	411.55
			1	411.55
17/06/2025	07:38:16.498	1		411.55
			1	411.55
			1	411.55
17/06/2025	07:31:30.529	52		411.55
			52	411.55
			40	411.55
			12	411.55
17/06/2025	07:31:20.227	294		412.00
			187	412.00
			1	412.00
			24	412.00
			10	412.00
			100	412.00
			1	412.00
			2	412.00
			3	412.00
			2	412.00
			2	412.00
			1	412.00
			255	412.00

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: 1 717.50
Ask: 1 718.00
Volume: 30 163
-2.28%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 11:29:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice