Tradegate Exchange

Microsoft Corp.

1924

1516

387.95

Date	Time	Volume	Order Volume	Price
05/05/2025	20:47:28.337	2		387.95
			2	387.95
			2	387.95
05/05/2025	20:46:50.498	4		387.95
			4	387.95
			4	387.95
05/05/2025	20:46:25.829	2		387.95
			2	387.95
			2	387.95
05/05/2025	20:46:25.435	1		387.95
			1	387.95
			1	387.95
05/05/2025	20:45:14.782	1		387.80
			1	387.80
			1	387.80
05/05/2025	20:44:53.665	1		387.75
			1	387.75
			1	387.75
05/05/2025	20:44:25.471	1		387.85
			1	387.85
			1	387.85
05/05/2025	20:43:41.100	1		387.60
			1	387.60
			1	387.60
05/05/2025	20:43:20.065	60		387.70
			60	387.70
			60	387.70
05/05/2025	20:43:17.359	20		387.70
			20	387.70
			20	387.70
05/05/2025	20:42:24.764	11		387.75
			11	387.75
			11	387.75
05/05/2025	20:41:37.886	13		387.65
			13	387.65
			13	387.65
05/05/2025	20:41:35.413	2		387.65
			2	387.65
			2	387.65
05/05/2025	20:41:30.903	10		387.80
			10	387.80
			10	387.80
05/05/2025	20:40:49.347	10		387.65
			10	387.65
			10	387.65
05/05/2025	20:39:11.576	3		387.60
			3	387.60
			3	387.60
05/05/2025	20:38:43.281	7		387.55
			7	387.55
			7	387.55
05/05/2025	20:37:19.389	13		387.50
			13	387.50
			13	387.50
05/05/2025	20:37:14.579	5		387.55
			5	387.55
			5	387.55
05/05/2025	20:35:33.775	2		387.45
			2	387.45
			2	387.45
05/05/2025	20:34:52.289	10		387.45
			10	387.45
			10	387.45
05/05/2025	20:33:44.487	1		387.45
			1	387.45
			1	387.45
05/05/2025	20:33:18.537	5		387.50
			5	387.50
			5	387.50
05/05/2025	20:33:04.577	2		387.45
			2	387.45
			2	387.45
05/05/2025	20:33:02.469	5		387.30
			5	387.30
			5	387.30
05/05/2025	20:31:21.211	4		387.45
			4	387.45
			4	387.45
05/05/2025	20:30:46.974	20		387.40
			20	387.40
			20	387.40
05/05/2025	20:30:46.673	3		387.40
			3	387.40
			3	387.40
05/05/2025	20:30:35.454	70		387.20
			70	387.20
			70	387.20
05/05/2025	20:30:01.284	1		387.35
			1	387.35
			1	387.35
05/05/2025	20:30:00.786	1		387.20
			1	387.20
			1	387.20
05/05/2025	20:29:56.822	74		387.25
			74	387.25
			74	387.25
05/05/2025	20:29:54.789	10		387.25
			10	387.25
			10	387.25
05/05/2025	20:25:39.222	5		387.55
			5	387.55
			5	387.55
05/05/2025	20:24:05.947	1		387.50
			1	387.50
			1	387.50
05/05/2025	20:23:36.732	2		387.60
			2	387.60
			2	387.60
05/05/2025	20:23:36.623	10		387.60
			10	387.60
			10	387.60
05/05/2025	20:22:19.298	11		387.55
			11	387.55
			11	387.55
05/05/2025	20:21:21.431	1		387.60
			1	387.60
			1	387.60
05/05/2025	20:20:20.034	5		387.55
			5	387.55
			5	387.55
05/05/2025	20:18:19.476	2		387.85
			2	387.85
			2	387.85
05/05/2025	20:16:20.387	13		387.75
			13	387.75
			13	387.75
05/05/2025	20:16:02.534	2		387.75
			2	387.75
			2	387.75
05/05/2025	20:16:00.205	13		387.95
			13	387.95
			13	387.95
05/05/2025	20:15:50.811	50		387.95
			50	387.95
			50	387.95
05/05/2025	20:15:03.328	3		388.00
			3	388.00
			3	388.00
05/05/2025	20:14:42.963	4		388.00
			4	388.00
			4	388.00
05/05/2025	20:14:41.750	4		388.10
			4	388.10
			4	388.10
05/05/2025	20:14:09.679	18		388.15
			18	388.15
			18	388.15
05/05/2025	20:13:32.156	1		388.10
			1	388.10
			1	388.10
05/05/2025	20:13:19.864	2		388.00
			2	388.00
			2	388.00
05/05/2025	20:12:15.057	23		388.20
			23	388.20
			23	388.20
05/05/2025	20:11:56.661	10		388.15
			10	388.15
			10	388.15
05/05/2025	20:10:28.133	5		388.05
			5	388.05
			5	388.05
05/05/2025	20:09:16.976	45		388.00
			45	388.00
			25	388.00
			20	388.00
05/05/2025	20:09:02.417	11		387.85
			11	387.85
			11	387.85
05/05/2025	20:08:59.176	7		387.95
			7	387.95
			7	387.95
05/05/2025	20:08:21.059	6		387.75
			6	387.75
			6	387.75
05/05/2025	20:08:06.350	5		387.95
			5	387.95
			5	387.95
05/05/2025	20:07:43.463	14		387.90
			14	387.90
			14	387.90
05/05/2025	20:04:10.626	9		387.70
			9	387.70
			9	387.70
05/05/2025	20:03:41.159	15		387.95
			15	387.95
			15	387.95
05/05/2025	20:01:57.397	20		387.60
			20	387.60
			20	387.60
05/05/2025	20:00:51.659	13		387.65
			13	387.65
			13	387.65
05/05/2025	19:59:12.896	8		387.65
			8	387.65
			8	387.65
05/05/2025	19:58:58.054	6		387.60
			6	387.60
			6	387.60
05/05/2025	19:58:03.110	13		387.75
			13	387.75
			13	387.75
05/05/2025	19:57:18.123	3		387.55
			3	387.55
			3	387.55
05/05/2025	19:56:56.360	2		387.60
			2	387.60
			2	387.60
05/05/2025	19:56:07.732	10		387.70
			10	387.70
			10	387.70
05/05/2025	19:55:24.394	3		387.70
			3	387.70
			3	387.70
05/05/2025	19:54:43.429	15		387.70
			15	387.70
			15	387.70
05/05/2025	19:53:14.311	38		387.75
			38	387.75
			38	387.75
05/05/2025	19:52:44.333	3		387.95
			3	387.95
			3	387.95
05/05/2025	19:52:26.818	17		387.65
			17	387.65
			17	387.65
05/05/2025	19:52:19.366	5		387.80
			5	387.80
			5	387.80
05/05/2025	19:51:41.750	1		388.00
			1	388.00
			1	388.00
05/05/2025	19:51:01.755	2		387.75
			2	387.75
			2	387.75
05/05/2025	19:50:06.758	75		387.85
			75	387.85
			75	387.85
05/05/2025	19:50:03.010	125		387.95
			125	387.95
			125	387.95
05/05/2025	19:49:14.893	3		387.75
			3	387.75
			3	387.75
05/05/2025	19:48:20.678	55		387.75
			55	387.75
			55	387.75
05/05/2025	19:45:44.338	25		387.65
			25	387.65
			25	387.65
05/05/2025	19:45:09.962	20		387.60
			20	387.60
			20	387.60
05/05/2025	19:44:36.839	1		387.75
			1	387.75
			1	387.75
05/05/2025	19:43:46.781	2		387.70
			2	387.70
			2	387.70
05/05/2025	19:43:32.136	5		387.75
			5	387.75
			5	387.75
05/05/2025	19:42:51.544	3		387.70
			3	387.70
			3	387.70
05/05/2025	19:41:38.728	3		387.80
			3	387.80
			3	387.80
05/05/2025	19:41:27.518	1		388.00
			1	388.00
			1	388.00
05/05/2025	19:40:25.937	1		388.15
			1	388.15
			1	388.15
05/05/2025	19:40:22.391	100		388.05
			100	388.05
			100	388.05
05/05/2025	19:39:27.793	15		388.10
			3	388.10
			3	388.10
			9	388.10
			15	388.10
05/05/2025	19:39:27.671	8		387.95
			8	387.95
			8	387.95
05/05/2025	19:39:14.344	5		387.85
			5	387.85
			5	387.85
05/05/2025	19:38:51.692	10		387.80
			10	387.80
			10	387.80
05/05/2025	19:38:49.547	52		387.80
			52	387.80
			52	387.80
05/05/2025	19:38:40.788	1		387.80
			1	387.80
			1	387.80
05/05/2025	19:38:38.471	67		387.80
			67	387.80
			67	387.80
05/05/2025	19:37:10.108	3		387.85
			3	387.85
			3	387.85
05/05/2025	19:34:26.800	1		387.95
			1	387.95
			1	387.95
05/05/2025	19:34:15.113	1		387.90
			1	387.90
			1	387.90
05/05/2025	19:34:14.937	50		387.90
			50	387.90
			50	387.90
05/05/2025	19:33:44.954	16		387.90
			16	387.90
			16	387.90
05/05/2025	19:33:11.415	1		388.05
			1	388.05
			1	388.05
05/05/2025	19:32:52.067	1		388.10
			1	388.10
			1	388.10
05/05/2025	19:32:08.657	2		388.15
			2	388.15
			2	388.15
05/05/2025	19:31:30.098	7		388.10
			7	388.10
			7	388.10
05/05/2025	19:31:14.583	1		387.85
			1	387.85
			1	387.85
05/05/2025	19:30:14.826	10		388.00
			10	388.00
			10	388.00
05/05/2025	19:30:05.364	35		387.90
			35	387.90
			35	387.90
05/05/2025	19:28:05.593	8		387.95
			8	387.95
			8	387.95
05/05/2025	19:27:25.897	30		388.00
			30	388.00
			30	388.00
05/05/2025	19:27:17.851	8		388.05
			8	388.05
			8	388.05
05/05/2025	19:25:46.891	1		388.10
			1	388.10
			1	388.10
05/05/2025	19:24:40.619	7		388.35
			7	388.35
			7	388.35
05/05/2025	19:24:35.496	51		388.20
			51	388.20
			51	388.20
05/05/2025	19:24:35.292	2		388.30
			2	388.30
			2	388.30
05/05/2025	19:24:20.845	3		388.15
			3	388.15
			3	388.15
05/05/2025	19:23:36.597	15		388.15
			15	388.15
			15	388.15
05/05/2025	19:22:04.525	25		388.35
			25	388.35
			25	388.35
05/05/2025	19:21:38.841	2		388.45
			2	388.45
			2	388.45
05/05/2025	19:21:33.217	3		388.50
			3	388.50
			3	388.50
05/05/2025	19:21:06.414	5		388.45
			5	388.45
			5	388.45
05/05/2025	19:21:05.391	2		388.45
			2	388.45
			2	388.45
05/05/2025	19:21:03.316	3		388.30
			3	388.30
			3	388.30
05/05/2025	19:20:58.426	10		388.30
			10	388.30
			10	388.30
05/05/2025	19:18:33.208	5		388.40
			5	388.40
			5	388.40
05/05/2025	19:16:37.183	5		388.35
			5	388.35
			5	388.35
05/05/2025	19:16:20.346	15		388.25
			15	388.25
			15	388.25
05/05/2025	19:15:28.378	1		388.15
			1	388.15
			1	388.15
05/05/2025	19:14:57.470	25		388.45
			25	388.45
			25	388.45
05/05/2025	19:14:27.789	3		388.50
			3	388.50
			3	388.50
05/05/2025	19:14:03.317	25		388.25
			25	388.25
			25	388.25
05/05/2025	19:13:35.866	3		388.35
			3	388.35
			3	388.35
05/05/2025	19:13:18.258	1		388.40
			1	388.40
			1	388.40
05/05/2025	19:12:48.104	6		388.40
			6	388.40
			6	388.40
05/05/2025	19:12:32.200	4		388.25
			4	388.25
			4	388.25
05/05/2025	19:12:12.867	2		388.45
			2	388.45
			2	388.45
05/05/2025	19:12:05.368	5		388.25
			5	388.25
			5	388.25
05/05/2025	19:12:04.658	10		388.25
			10	388.25
			10	388.25
05/05/2025	19:11:41.532	3		388.25
			3	388.25
			3	388.25
05/05/2025	19:11:41.159	52		388.40
			52	388.40
			52	388.40
05/05/2025	19:11:26.065	1		388.35
			1	388.35
			1	388.35
05/05/2025	19:11:23.945	3		388.40
			3	388.40
			3	388.40
05/05/2025	19:11:02.750	10		388.55
			10	388.55
			10	388.55
05/05/2025	19:10:17.160	20		388.55
			20	388.55
			20	388.55
05/05/2025	19:10:06.661	9		388.25
			9	388.25
			9	388.25
05/05/2025	19:09:26.010	1		388.25
			1	388.25
			1	388.25
05/05/2025	19:08:22.615	1		388.30
			1	388.30
			1	388.30
05/05/2025	19:08:10.546	4		388.20
			4	388.20
			4	388.20
05/05/2025	19:08:03.587	15		388.00
			15	388.00
			15	388.00
05/05/2025	19:07:58.964	2		388.20
			2	388.20
			2	388.20
05/05/2025	19:07:42.884	3		388.15
			3	388.15
			3	388.15
05/05/2025	19:07:23.036	1		388.15
			1	388.15
			1	388.15
05/05/2025	19:07:16.333	1		388.15
			1	388.15
			1	388.15
05/05/2025	19:07:10.563	1		388.00
			1	388.00
			1	388.00
05/05/2025	19:06:29.947	3		388.20
			3	388.20
			3	388.20
05/05/2025	19:05:39.171	200		388.00
			200	388.00
			200	388.00
05/05/2025	19:04:36.949	2		387.95
			2	387.95
			2	387.95
05/05/2025	19:04:24.301	4		388.10
			4	388.10
			4	388.10
05/05/2025	19:04:05.602	29		387.95
			29	387.95
			29	387.95
05/05/2025	19:03:59.417	30		387.85
			30	387.85
			30	387.85
05/05/2025	19:03:31.751	5		388.15
			5	388.15
			5	388.15
05/05/2025	19:03:31.498	23		388.00
			23	388.00
			8	388.00
			15	388.00
05/05/2025	19:01:21.474	3		388.10
			3	388.10
			3	388.10
05/05/2025	19:00:48.922	50		388.35
			50	388.35
			50	388.35
05/05/2025	18:59:15.427	3		388.45
			3	388.45
			3	388.45
05/05/2025	18:58:46.947	3		388.40
			3	388.40
			3	388.40
05/05/2025	18:58:11.108	1		388.45
			1	388.45
			1	388.45
05/05/2025	18:57:48.266	2		388.60
			2	388.60
			2	388.60
05/05/2025	18:57:10.093	300		388.60
			300	388.60
			300	388.60
05/05/2025	18:57:06.026	5		388.55
			5	388.55
			5	388.55
05/05/2025	18:56:21.498	1		388.85
			1	388.85
			1	388.85
05/05/2025	18:55:33.341	50		388.75
			50	388.75
			50	388.75
05/05/2025	18:55:16.544	30		388.65
			30	388.65
			30	388.65
05/05/2025	18:54:57.052	10		388.75
			10	388.75
			10	388.75
05/05/2025	18:54:17.399	4		388.70
			4	388.70
			4	388.70
05/05/2025	18:54:02.724	2		388.80
			2	388.80
			2	388.80
05/05/2025	18:53:53.251	10		388.80
			10	388.80
			10	388.80
05/05/2025	18:52:56.948	5		388.80
			5	388.80
			5	388.80
05/05/2025	18:51:12.119	3		388.65
			3	388.65
			3	388.65
05/05/2025	18:50:53.876	10		388.80
			10	388.80
			10	388.80
05/05/2025	18:50:15.619	5		388.80
			5	388.80
			5	388.80
05/05/2025	18:50:15.550	1		388.80
			1	388.80
			1	388.80
05/05/2025	18:49:56.867	30		388.70
			30	388.70
			30	388.70
05/05/2025	18:49:46.177	3		388.55
			3	388.55
			3	388.55
05/05/2025	18:49:44.674	1		388.50
			1	388.50
			1	388.50
05/05/2025	18:46:27.001	10		388.20
			10	388.20
			10	388.20
05/05/2025	18:46:21.474	1		388.15
			1	388.15
			1	388.15
05/05/2025	18:46:11.795	25		388.35
			25	388.35
			25	388.35
05/05/2025	18:45:38.600	1		388.35
			1	388.35
			1	388.35
05/05/2025	18:44:37.221	1		388.35
			1	388.35
			1	388.35
05/05/2025	18:44:04.535	2		388.20
			2	388.20
			2	388.20
05/05/2025	18:44:00.581	1		388.25
			1	388.25
			1	388.25
05/05/2025	18:42:00.938	11		388.50
			11	388.50
			11	388.50
05/05/2025	18:40:49.068	50		388.35
			50	388.35
			50	388.35
05/05/2025	18:39:52.144	1		388.20
			1	388.20
			1	388.20
05/05/2025	18:39:40.145	1		388.35
			1	388.35
			1	388.35
05/05/2025	18:39:34.042	1		388.20
			1	388.20
			1	388.20
05/05/2025	18:38:07.775	1		388.40
			1	388.40
			1	388.40
05/05/2025	18:37:58.415	1		388.30
			1	388.30
			1	388.30
05/05/2025	18:37:08.175	1		388.45
			1	388.45
			1	388.45
05/05/2025	18:36:44.253	15		388.20
			15	388.20
			15	388.20
05/05/2025	18:36:31.376	3		388.30
			3	388.30
			3	388.30
05/05/2025	18:36:12.273	5		388.35
			5	388.35
			5	388.35
05/05/2025	18:36:12.146	27		388.35
			27	388.35
			27	388.35
05/05/2025	18:35:07.193	25		388.25
			25	388.25
			25	388.25
05/05/2025	18:35:05.393	5		388.25
			5	388.25
			5	388.25
05/05/2025	18:34:37.776	1		388.25
			1	388.25
			1	388.25
05/05/2025	18:34:06.936	1		388.25
			1	388.25
			1	388.25
05/05/2025	18:34:03.602	8		388.25
			8	388.25
			8	388.25
05/05/2025	18:33:50.313	3		388.25
			3	388.25
			3	388.25
05/05/2025	18:33:33.782	30		388.25
			11	388.25
			19	388.25
			30	388.25
05/05/2025	18:32:12.020	128		388.25
			128	388.25
			128	388.25
05/05/2025	18:31:58.359	1		388.30
			1	388.30
			1	388.30
05/05/2025	18:31:20.232	10		388.35
			10	388.35
			10	388.35
05/05/2025	18:30:52.193	9		388.45
			9	388.45
			9	388.45
05/05/2025	18:30:31.791	10		388.75
			10	388.75
			10	388.75
05/05/2025	18:30:23.225	5		388.75
			5	388.75
			5	388.75
05/05/2025	18:29:12.724	1		388.65
			1	388.65
			1	388.65
05/05/2025	18:28:41.441	8		388.60
			8	388.60
			8	388.60
05/05/2025	18:28:19.608	10		388.50
			10	388.50
			10	388.50
05/05/2025	18:27:07.002	35		388.35
			35	388.35
			35	388.35
05/05/2025	18:26:03.015	1		388.20
			1	388.20
			1	388.20
05/05/2025	18:25:55.482	25		388.20
			25	388.20
			25	388.20
05/05/2025	18:23:07.783	5		388.15
			5	388.15
			5	388.15
05/05/2025	18:22:57.574	3		388.25
			3	388.25
			3	388.25
05/05/2025	18:22:53.313	2		388.20
			2	388.20
			2	388.20
05/05/2025	18:22:03.860	12		388.00
			12	388.00
			12	388.00
05/05/2025	18:21:45.250	1		388.00
			1	388.00
			1	388.00
05/05/2025	18:20:57.686	6		388.05
			6	388.05
			6	388.05
05/05/2025	18:20:43.188	1		388.25
			1	388.25
			1	388.25
05/05/2025	18:19:43.503	213		388.00
			20	388.00
			213	388.00
			93	388.00
			100	388.00
05/05/2025	18:19:28.802	41		388.05
			9	388.05
			32	388.05
			41	388.05
05/05/2025	18:18:57.544	8		388.00
			8	388.00
			8	388.00
05/05/2025	18:18:57.521	25		388.00
			25	388.00
			25	388.00
05/05/2025	18:18:45.417	3		387.80
			3	387.80
			3	387.80
05/05/2025	18:18:39.687	1		387.90
			1	387.90
			1	387.90
05/05/2025	18:17:59.934	1		387.90
			1	387.90
			1	387.90
05/05/2025	18:16:45.527	18		387.80
			18	387.80
			18	387.80
05/05/2025	18:15:57.138	40		387.70
			40	387.70
			40	387.70
05/05/2025	18:15:42.151	16		387.60
			16	387.60
			16	387.60
05/05/2025	18:14:49.859	50		387.45
			50	387.45
			50	387.45
05/05/2025	18:14:18.386	6		387.60
			6	387.60
			6	387.60
05/05/2025	18:13:29.773	16		387.45
			16	387.45
			16	387.45
05/05/2025	18:13:29.045	3		387.65
			3	387.65
			3	387.65
05/05/2025	18:13:23.467	1		387.60
			1	387.60
			1	387.60
05/05/2025	18:12:48.808	4		387.55
			4	387.55
			4	387.55
05/05/2025	18:12:13.982	29		387.50
			29	387.50
			29	387.50
05/05/2025	18:11:45.544	1		387.45
			1	387.45
			1	387.45
05/05/2025	18:11:23.038	4		387.25
			4	387.25
			4	387.25
05/05/2025	18:10:30.824	2		387.45
			2	387.45
			2	387.45
05/05/2025	18:10:04.956	10		387.50
			10	387.50
			10	387.50
05/05/2025	18:09:36.051	25		387.35
			25	387.35
			25	387.35
05/05/2025	18:09:13.223	3		387.30
			3	387.30
			3	387.30
05/05/2025	18:07:03.345	2		387.05
			2	387.05
			2	387.05
05/05/2025	18:06:57.067	10		387.45
			10	387.45
			10	387.45
05/05/2025	18:05:58.773	19		387.00
			19	387.00
			19	387.00
05/05/2025	18:05:55.319	140		387.20
			140	387.20
			140	387.20
05/05/2025	18:05:37.962	3		387.10
			1	387.10
			1	387.10
			3	387.10
			1	387.10
05/05/2025	18:05:37.797	74		387.00
			13	387.00
			3	387.00
			20	387.00
			3	387.00
			74	387.00
			5	387.00
			10	387.00
			20	387.00
05/05/2025	18:04:57.018	150		386.90
			150	386.90
			150	386.90
05/05/2025	18:04:53.025	2		386.95
			2	386.95
			2	386.95
05/05/2025	18:04:50.456	15		386.95
			15	386.95
			15	386.95
05/05/2025	18:04:14.748	5		386.65
			5	386.65
			5	386.65
05/05/2025	18:03:48.986	8		386.75
			8	386.75
			8	386.75
05/05/2025	18:03:18.467	10		386.75
			10	386.75
			10	386.75
05/05/2025	18:03:07.780	10		386.90
			10	386.90
			10	386.90
05/05/2025	18:03:02.059	20		386.90
			20	386.90
			19	386.90
			1	386.90
05/05/2025	18:02:33.291	8		386.70
			8	386.70
			8	386.70
05/05/2025	18:02:17.738	10		386.80
			10	386.80
			10	386.80
05/05/2025	18:01:18.045	8		386.70
			8	386.70
			4	386.70
			4	386.70
05/05/2025	18:01:05.236	1		386.65
			1	386.65
			1	386.65
05/05/2025	18:00:08.233	6		386.65
			6	386.65
			6	386.65
05/05/2025	17:59:27.679	2		386.50
			2	386.50
			2	386.50
05/05/2025	17:58:55.496	1		386.70
			1	386.70
			1	386.70
05/05/2025	17:58:53.905	2		386.70
			2	386.70
			2	386.70
05/05/2025	17:58:24.814	50		386.65
			50	386.65
			50	386.65
05/05/2025	17:57:40.007	5		386.75
			5	386.75
			5	386.75
05/05/2025	17:57:39.929	1		386.75
			1	386.75
			1	386.75
05/05/2025	17:57:09.589	2		386.60
			2	386.60
			2	386.60
05/05/2025	17:56:48.841	3		386.70
			3	386.70
			3	386.70
05/05/2025	17:56:23.859	10		386.60
			10	386.60
			10	386.60
05/05/2025	17:55:41.284	3		386.65
			3	386.65
			3	386.65
05/05/2025	17:54:47.228	255		386.65
			255	386.65
			255	386.65
05/05/2025	17:54:16.930	13		386.50
			13	386.50
			13	386.50
05/05/2025	17:53:21.628	15		386.30
			15	386.30
			15	386.30
05/05/2025	17:53:00.543	12		386.25
			12	386.25
			12	386.25
05/05/2025	17:52:44.898	5		386.20
			5	386.20
			5	386.20
05/05/2025	17:51:51.295	12		386.10
			12	386.10
			12	386.10
05/05/2025	17:51:43.746	5		386.20
			5	386.20
			5	386.20
05/05/2025	17:51:37.623	5		386.25
			5	386.25
			5	386.25
05/05/2025	17:51:10.508	3		386.20
			3	386.20
			3	386.20
05/05/2025	17:51:09.412	2		386.20
			2	386.20
			2	386.20
05/05/2025	17:50:39.197	2		385.85
			2	385.85
			2	385.85
05/05/2025	17:49:57.882	25		385.80
			25	385.80
			25	385.80
05/05/2025	17:49:40.849	7		385.95
			7	385.95
			7	385.95
05/05/2025	17:48:00.523	25		386.00
			25	386.00
			25	386.00
05/05/2025	17:47:29.583	1		386.10
			1	386.10
			1	386.10
05/05/2025	17:47:17.703	15		386.20
			15	386.20
			15	386.20
05/05/2025	17:47:13.355	10		386.25
			10	386.25
			10	386.25
05/05/2025	17:46:42.380	12		386.30
			12	386.30
			12	386.30
05/05/2025	17:46:31.882	3		386.30
			3	386.30
			3	386.30
05/05/2025	17:46:24.148	7		386.15
			7	386.15
			7	386.15
05/05/2025	17:46:12.210	10		386.20
			10	386.20
			10	386.20
05/05/2025	17:45:46.224	8		386.00
			8	386.00
			8	386.00
05/05/2025	17:44:59.650	25		385.95
			25	385.95
			25	385.95
05/05/2025	17:44:23.265	1		385.80
			1	385.80
			1	385.80
05/05/2025	17:44:15.599	50		385.80
			50	385.80
			50	385.80
05/05/2025	17:44:13.615	1		385.95
			1	385.95
			1	385.95
05/05/2025	17:44:09.094	3		385.85
			3	385.85
			3	385.85
05/05/2025	17:44:03.199	9		386.00
			9	386.00
			9	386.00
05/05/2025	17:42:47.316	3		385.90
			3	385.90
			3	385.90
05/05/2025	17:41:59.688	2		385.75
			2	385.75
			2	385.75
05/05/2025	17:41:39.530	3		385.85
			3	385.85
			3	385.85
05/05/2025	17:40:26.604	3		385.50
			3	385.50
			3	385.50
05/05/2025	17:40:06.577	12		385.45
			12	385.45
			12	385.45
05/05/2025	17:39:31.402	3		385.40
			3	385.40
			3	385.40
05/05/2025	17:39:10.831	13		385.65
			13	385.65
			13	385.65
05/05/2025	17:38:21.931	20		385.60
			20	385.60
			20	385.60
05/05/2025	17:38:06.722	18		385.65
			18	385.65
			18	385.65
05/05/2025	17:37:45.982	2		385.60
			2	385.60
			2	385.60
05/05/2025	17:36:20.457	60		385.90
			60	385.90
			60	385.90
05/05/2025	17:36:08.437	235		385.70
			235	385.70
			235	385.70
05/05/2025	17:35:39.475	25		385.65
			25	385.65
			25	385.65
05/05/2025	17:35:26.947	17		385.40
			17	385.40
			17	385.40
05/05/2025	17:35:22.986	3		385.60
			3	385.60
			3	385.60

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: 1 645.00
Ask: 1 646.50
Volume: 132 607
+5.41%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:48:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice