Tradegate Exchange

Microsoft Corp.

1031

886

404.45

Date	Time	Volume	Order Volume	Price
14/05/2025	17:51:40.100	25		404.45
			25	404.45
			25	404.45
14/05/2025	17:51:21.111	4		404.50
			4	404.50
			4	404.50
14/05/2025	17:50:42.953	44		404.25
			44	404.25
			44	404.25
14/05/2025	17:50:28.723	12		404.25
			12	404.25
			12	404.25
14/05/2025	17:49:22.142	3		404.50
			3	404.50
			3	404.50
14/05/2025	17:48:44.229	250		404.60
			250	404.60
			250	404.60
14/05/2025	17:48:17.865	25		404.55
			25	404.55
			25	404.55
14/05/2025	17:48:08.416	2		404.40
			2	404.40
			2	404.40
14/05/2025	17:47:20.816	15		404.30
			15	404.30
			15	404.30
14/05/2025	17:46:21.224	100		404.30
			100	404.30
			100	404.30
14/05/2025	17:44:52.620	10		404.30
			10	404.30
			10	404.30
14/05/2025	17:42:49.586	1		404.60
			1	404.60
			1	404.60
14/05/2025	17:42:48.320	50		404.35
			50	404.35
			50	404.35
14/05/2025	17:42:34.410	290		404.35
			290	404.35
			290	404.35
14/05/2025	17:42:07.325	1		404.75
			1	404.75
			1	404.75
14/05/2025	17:41:18.219	1		404.45
			1	404.45
			1	404.45
14/05/2025	17:40:55.185	1		404.45
			1	404.45
			1	404.45
14/05/2025	17:40:38.752	10		404.45
			10	404.45
			10	404.45
14/05/2025	17:39:33.584	3		404.40
			3	404.40
			3	404.40
14/05/2025	17:39:22.990	7		404.60
			7	404.60
			7	404.60
14/05/2025	17:39:03.888	10		404.85
			10	404.85
			10	404.85
14/05/2025	17:37:50.366	20		404.65
			20	404.65
			20	404.65
14/05/2025	17:37:19.063	150		404.45
			150	404.45
			150	404.45
14/05/2025	17:36:21.028	5		404.60
			5	404.60
			5	404.60
14/05/2025	17:36:01.962	1		404.80
			1	404.80
			1	404.80
14/05/2025	17:35:52.387	20		404.55
			20	404.55
			20	404.55
14/05/2025	17:35:37.812	3		404.40
			3	404.40
			3	404.40
14/05/2025	17:35:30.437	2		404.65
			2	404.65
			2	404.65
14/05/2025	17:35:22.011	1		404.70
			1	404.70
			1	404.70
14/05/2025	17:34:11.456	150		404.20
			150	404.20
			150	404.20
14/05/2025	17:34:06.354	4		404.10
			4	404.10
			4	404.10
14/05/2025	17:30:22.557	81		403.90
			81	403.90
			81	403.90
14/05/2025	17:30:00.817	40		403.85
			40	403.85
			40	403.85
14/05/2025	17:28:43.690	10		404.10
			10	404.10
			10	404.10
14/05/2025	17:28:32.455	40		404.05
			40	404.05
			40	404.05
14/05/2025	17:26:17.107	250		404.25
			250	404.25
			250	404.25
14/05/2025	17:25:32.837	13		404.30
			13	404.30
			13	404.30
14/05/2025	17:25:09.649	8		404.10
			8	404.10
			8	404.10
14/05/2025	17:25:00.596	7		404.15
			7	404.15
			7	404.15
14/05/2025	17:22:22.928	10		404.10
			10	404.10
			10	404.10
14/05/2025	17:22:06.692	14		404.05
			14	404.05
			14	404.05
14/05/2025	17:20:42.663	6		404.05
			6	404.05
			6	404.05
14/05/2025	17:20:02.413	2		404.10
			2	404.10
			2	404.10
14/05/2025	17:19:21.556	10		404.00
			10	404.00
			10	404.00
14/05/2025	17:19:20.810	30		404.15
			30	404.15
			30	404.15
14/05/2025	17:17:41.797	10		404.25
			10	404.25
			10	404.25
14/05/2025	17:17:11.918	5		404.25
			5	404.25
			5	404.25
14/05/2025	17:16:14.328	4		404.30
			4	404.30
			4	404.30
14/05/2025	17:15:03.324	7		403.75
			7	403.75
			7	403.75
14/05/2025	17:14:11.471	1		403.70
			1	403.70
			1	403.70
14/05/2025	17:13:42.685	4		403.50
			4	403.50
			4	403.50
14/05/2025	17:13:18.435	2		403.70
			2	403.70
			2	403.70
14/05/2025	17:13:09.135	8		403.50
			8	403.50
			8	403.50
14/05/2025	17:12:35.898	2		403.70
			2	403.70
			2	403.70
14/05/2025	17:12:22.768	3		403.60
			3	403.60
			3	403.60
14/05/2025	17:12:19.974	7		403.55
			7	403.55
			7	403.55
14/05/2025	17:12:05.231	154		403.25
			154	403.25
			154	403.25
14/05/2025	17:11:42.047	20		403.40
			20	403.40
			20	403.40
14/05/2025	17:11:32.561	1		403.20
			1	403.20
			1	403.20
14/05/2025	17:11:08.399	6		403.50
			6	403.50
			6	403.50
14/05/2025	17:11:07.997	4		403.50
			4	403.50
			4	403.50
14/05/2025	17:11:00.245	1		403.65
			1	403.65
			1	403.65
14/05/2025	17:10:49.145	2		403.85
			2	403.85
			2	403.85
14/05/2025	17:10:36.884	7		403.75
			7	403.75
			7	403.75
14/05/2025	17:10:09.735	5		403.60
			5	403.60
			5	403.60
14/05/2025	17:10:01.453	10		403.55
			10	403.55
			10	403.55
14/05/2025	17:09:47.373	35		403.75
			35	403.75
			35	403.75
14/05/2025	17:08:59.742	15		403.40
			15	403.40
			15	403.40
14/05/2025	17:08:50.504	8		403.25
			8	403.25
			8	403.25
14/05/2025	17:08:05.059	5		403.30
			5	403.30
			5	403.30
14/05/2025	17:06:26.625	10		403.05
			10	403.05
			10	403.05
14/05/2025	17:06:06.225	1		403.35
			1	403.35
			1	403.35
14/05/2025	17:05:15.038	4		403.20
			4	403.20
			4	403.20
14/05/2025	17:04:40.438	7		403.20
			7	403.20
			7	403.20
14/05/2025	17:04:40.338	25		403.25
			25	403.25
			25	403.25
14/05/2025	17:03:25.578	13		403.40
			13	403.40
			13	403.40
14/05/2025	17:02:36.770	12		403.40
			12	403.40
			12	403.40
14/05/2025	17:02:36.663	10		403.50
			10	403.50
			10	403.50
14/05/2025	17:02:07.796	8		403.45
			3	403.45
			5	403.45
			8	403.45
14/05/2025	17:01:38.719	15		403.55
			15	403.55
			15	403.55
14/05/2025	17:00:01.571	1		403.95
			1	403.95
			1	403.95
14/05/2025	16:59:21.817	30		403.80
			30	403.80
			30	403.80
14/05/2025	16:58:49.763	60		403.85
			60	403.85
			60	403.85
14/05/2025	16:57:20.405	10		404.10
			10	404.10
			10	404.10
14/05/2025	16:56:33.129	1		404.15
			1	404.15
			1	404.15
14/05/2025	16:55:48.854	1		404.10
			1	404.10
			1	404.10
14/05/2025	16:55:37.986	4		404.00
			4	404.00
			4	404.00
14/05/2025	16:55:05.173	1		404.25
			1	404.25
			1	404.25
14/05/2025	16:54:20.687	1		404.40
			1	404.40
			1	404.40
14/05/2025	16:54:20.391	1		404.20
			1	404.20
			1	404.20
14/05/2025	16:54:00.102	8		404.30
			8	404.30
			8	404.30
14/05/2025	16:53:11.511	8		404.00
			8	404.00
			8	404.00
14/05/2025	16:53:09.230	1		404.00
			1	404.00
			1	404.00
14/05/2025	16:53:07.479	21		403.90
			21	403.90
			21	403.90
14/05/2025	16:52:30.091	8		403.90
			8	403.90
			8	403.90
14/05/2025	16:51:56.784	12		403.40
			12	403.40
			12	403.40
14/05/2025	16:50:29.096	136		403.30
			75	403.30
			134	403.30
			61	403.30
			2	403.30
14/05/2025	16:49:18.838	124		403.30
			124	403.30
			124	403.30
14/05/2025	16:49:06.563	124		403.30
			124	403.30
			124	403.30
14/05/2025	16:48:51.592	40		403.30
			40	403.30
			40	403.30
14/05/2025	16:48:11.318	40		403.70
			40	403.70
			40	403.70
14/05/2025	16:47:52.556	10		403.65
			10	403.65
			10	403.65
14/05/2025	16:46:34.096	500		403.50
			25	403.50
			40	403.50
			500	403.50
			435	403.50
14/05/2025	16:45:20.618	500		403.65
			500	403.65
			500	403.65
14/05/2025	16:43:22.692	3		403.80
			3	403.80
			3	403.80
14/05/2025	16:42:58.352	10		403.70
			10	403.70
			10	403.70
14/05/2025	16:42:14.554	1		403.70
			1	403.70
			1	403.70
14/05/2025	16:41:48.158	20		404.00
			20	404.00
			20	404.00
14/05/2025	16:41:32.992	2		404.15
			2	404.15
			2	404.15
14/05/2025	16:39:21.468	5		404.85
			5	404.85
			5	404.85
14/05/2025	16:39:19.111	5		404.90
			5	404.90
			5	404.90
14/05/2025	16:39:11.087	10		405.10
			10	405.10
			10	405.10
14/05/2025	16:38:53.775	465		405.00
			4	405.00
			40	405.00
			7	405.00
			70	405.00
			10	405.00
			1	405.00
			2	405.00
			27	405.00
			2	405.00
			1	405.00
			1	405.00
			5	405.00
			1	405.00
			50	405.00
			6	405.00
			1	405.00
			465	405.00
			39	405.00
			10	405.00
			10	405.00
			100	405.00
			1	405.00
			27	405.00
			50	405.00
14/05/2025	16:37:23.977	1		404.80
			1	404.80
			1	404.80
14/05/2025	16:37:14.109	30		404.45
			30	404.45
			30	404.45
14/05/2025	16:36:30.428	6		404.60
			6	404.60
			6	404.60
14/05/2025	16:36:29.623	40		404.30
			40	404.30
			40	404.30
14/05/2025	16:35:32.307	6		404.30
			6	404.30
			6	404.30
14/05/2025	16:35:24.886	10		404.15
			10	404.15
			10	404.15
14/05/2025	16:34:54.658	5		404.35
			5	404.35
			5	404.35
14/05/2025	16:33:24.464	21		404.10
			21	404.10
			21	404.10
14/05/2025	16:33:16.799	2		404.15
			2	404.15
			2	404.15
14/05/2025	16:33:03.640	30		404.10
			30	404.10
			30	404.10
14/05/2025	16:32:48.415	2		403.90
			2	403.90
			2	403.90
14/05/2025	16:31:28.336	15		403.70
			15	403.70
			15	403.70
14/05/2025	16:29:38.951	5		403.80
			5	403.80
			5	403.80
14/05/2025	16:28:31.844	25		403.95
			25	403.95
			25	403.95
14/05/2025	16:27:14.949	1		403.70
			1	403.70
			1	403.70
14/05/2025	16:25:32.645	10		403.95
			10	403.95
			10	403.95
14/05/2025	16:24:31.039	29		404.05
			29	404.05
			29	404.05
14/05/2025	16:24:03.408	49		404.05
			49	404.05
			49	404.05
14/05/2025	16:24:03.197	6		404.00
			6	404.00
			6	404.00
14/05/2025	16:24:01.768	3		403.90
			3	403.90
			3	403.90
14/05/2025	16:23:05.971	5		404.15
			5	404.15
			5	404.15
14/05/2025	16:22:38.921	2		403.75
			2	403.75
			2	403.75
14/05/2025	16:22:05.688	5		403.65
			5	403.65
			5	403.65
14/05/2025	16:21:22.588	1		403.85
			1	403.85
			1	403.85
14/05/2025	16:20:56.019	75		403.80
			75	403.80
			74	403.80
			1	403.80
14/05/2025	16:20:44.621	15		403.95
			15	403.95
			15	403.95
14/05/2025	16:20:43.329	1		404.15
			1	404.15
			1	404.15
14/05/2025	16:20:40.467	50		404.00
			50	404.00
			50	404.00
14/05/2025	16:20:36.881	10		403.95
			10	403.95
			10	403.95
14/05/2025	16:19:49.169	10		404.00
			10	404.00
			10	404.00
14/05/2025	16:19:40.205	5		403.80
			5	403.80
			5	403.80
14/05/2025	16:19:37.924	10		403.85
			10	403.85
			10	403.85
14/05/2025	16:19:35.449	3		403.80
			3	403.80
			3	403.80
14/05/2025	16:19:32.305	1		403.75
			1	403.75
			1	403.75
14/05/2025	16:19:05.580	7		403.80
			5	403.80
			7	403.80
			2	403.80
14/05/2025	16:18:47.585	5		403.85
			5	403.85
			5	403.85
14/05/2025	16:17:22.189	12		403.15
			12	403.15
			12	403.15
14/05/2025	16:16:43.999	100		403.20
			100	403.20
			100	403.20
14/05/2025	16:15:54.614	55		403.00
			55	403.00
			55	403.00
14/05/2025	16:15:05.680	3		402.90
			3	402.90
			3	402.90
14/05/2025	16:14:33.526	5		403.20
			5	403.20
			5	403.20
14/05/2025	16:14:25.324	1		403.05
			1	403.05
			1	403.05
14/05/2025	16:14:21.600	3		403.05
			3	403.05
			3	403.05
14/05/2025	16:14:00.873	1		403.30
			1	403.30
			1	403.30
14/05/2025	16:13:47.702	1		403.35
			1	403.35
			1	403.35
14/05/2025	16:13:18.645	8		403.00
			8	403.00
			8	403.00
14/05/2025	16:12:52.043	13		402.50
			13	402.50
			13	402.50
14/05/2025	16:11:46.069	250		402.85
			250	402.85
			250	402.85
14/05/2025	16:11:04.400	5		402.75
			5	402.75
			5	402.75
14/05/2025	16:10:39.101	10		402.90
			10	402.90
			10	402.90
14/05/2025	16:10:28.690	6		402.60
			6	402.60
			6	402.60
14/05/2025	16:09:36.606	3		403.30
			3	403.30
			3	403.30
14/05/2025	16:08:24.193	59		402.95
			59	402.95
			59	402.95
14/05/2025	16:06:34.929	400		402.60
			400	402.60
			400	402.60
14/05/2025	16:05:54.033	13		403.10
			13	403.10
			13	403.10
14/05/2025	16:04:22.174	2		403.10
			2	403.10
			2	403.10
14/05/2025	16:03:27.893	226		403.50
			226	403.50
			226	403.50
14/05/2025	16:03:15.747	24		403.50
			24	403.50
			24	403.50
14/05/2025	16:03:11.433	1		403.45
			1	403.45
			1	403.45
14/05/2025	16:02:20.907	1		403.60
			1	403.60
			1	403.60
14/05/2025	16:01:53.537	3		403.85
			3	403.85
			3	403.85
14/05/2025	16:01:47.250	5		403.90
			5	403.90
			5	403.90
14/05/2025	16:01:46.217	10		403.70
			10	403.70
			10	403.70
14/05/2025	16:01:42.264	1		403.75
			1	403.75
			1	403.75
14/05/2025	16:01:38.142	1		403.65
			1	403.65
			1	403.65
14/05/2025	16:01:07.239	1		404.25
			1	404.25
			1	404.25
14/05/2025	16:00:46.003	2		404.05
			2	404.05
			2	404.05
14/05/2025	16:00:03.740	1		404.45
			1	404.45
			1	404.45
14/05/2025	16:00:00.794	10		404.10
			10	404.10
			10	404.10
14/05/2025	16:00:00.673	33		404.05
			33	404.05
			33	404.05
14/05/2025	16:00:00.533	48		404.00
			20	404.00
			18	404.00
			48	404.00
			10	404.00
14/05/2025	15:59:31.609	70		403.50
			70	403.50
			70	403.50
14/05/2025	15:59:17.815	1		403.15
			1	403.15
			1	403.15
14/05/2025	15:59:13.784	2		402.95
			2	402.95
			2	402.95
14/05/2025	15:58:44.741	20		403.20
			20	403.20
			20	403.20
14/05/2025	15:58:43.948	18		403.15
			18	403.15
			18	403.15
14/05/2025	15:58:41.520	10		403.25
			10	403.25
			10	403.25
14/05/2025	15:58:33.961	3		403.00
			3	403.00
			3	403.00
14/05/2025	15:58:31.014	39		403.00
			10	403.00
			39	403.00
			29	403.00
14/05/2025	15:58:03.311	6		402.60
			6	402.60
			6	402.60
14/05/2025	15:58:02.946	125		402.60
			125	402.60
			125	402.60
14/05/2025	15:57:57.727	20		402.90
			20	402.90
			20	402.90
14/05/2025	15:57:38.111	1		403.05
			1	403.05
			1	403.05
14/05/2025	15:57:18.321	2		402.80
			2	402.80
			2	402.80
14/05/2025	15:57:06.597	1		402.60
			1	402.60
			1	402.60
14/05/2025	15:56:08.161	20		402.30
			20	402.30
			20	402.30
14/05/2025	15:54:56.154	20		401.95
			20	401.95
			20	401.95
14/05/2025	15:54:11.140	2		401.70
			2	401.70
			2	401.70
14/05/2025	15:52:59.902	10		402.40
			10	402.40
			10	402.40
14/05/2025	15:52:46.491	5		402.25
			5	402.25
			5	402.25
14/05/2025	15:50:59.428	31		401.90
			31	401.90
			31	401.90
14/05/2025	15:49:09.577	2		402.50
			2	402.50
			2	402.50
14/05/2025	15:48:53.837	4		402.40
			4	402.40
			4	402.40
14/05/2025	15:48:29.888	25		402.05
			25	402.05
			25	402.05
14/05/2025	15:48:14.191	1		402.10
			1	402.10
			1	402.10
14/05/2025	15:47:36.151	1		402.15
			1	402.15
			1	402.15
14/05/2025	15:47:12.311	10		402.50
			10	402.50
			10	402.50
14/05/2025	15:46:56.328	7		402.20
			7	402.20
			7	402.20
14/05/2025	15:45:29.313	1		401.30
			1	401.30
			1	401.30
14/05/2025	15:44:24.171	15		401.65
			15	401.65
			15	401.65
14/05/2025	15:43:23.450	54		401.65
			54	401.65
			54	401.65
14/05/2025	15:43:04.619	4		401.60
			4	401.60
			4	401.60
14/05/2025	15:43:00.991	10		401.50
			10	401.50
			10	401.50
14/05/2025	15:41:41.586	51		401.95
			51	401.95
			51	401.95
14/05/2025	15:41:10.356	150		402.25
			150	402.25
			150	402.25
14/05/2025	15:40:21.533	38		402.40
			38	402.40
			38	402.40
14/05/2025	15:40:21.121	2		402.40
			2	402.40
			2	402.40
14/05/2025	15:39:52.748	20		402.75
			20	402.75
			20	402.75
14/05/2025	15:38:01.724	3		402.55
			3	402.55
			3	402.55
14/05/2025	15:37:51.099	1		402.50
			1	402.50
			1	402.50
14/05/2025	15:37:43.973	2		402.65
			2	402.65
			2	402.65
14/05/2025	15:37:24.120	17		402.20
			17	402.20
			17	402.20
14/05/2025	15:36:45.800	6		402.50
			6	402.50
			6	402.50
14/05/2025	15:36:05.958	1		402.25
			1	402.25
			1	402.25
14/05/2025	15:36:00.877	4		401.70
			4	401.70
			4	401.70
14/05/2025	15:35:11.478	1		402.10
			1	402.10
			1	402.10
14/05/2025	15:34:56.601	1		402.25
			1	402.25
			1	402.25
14/05/2025	15:34:52.677	150		402.15
			150	402.15
			150	402.15
14/05/2025	15:34:27.152	4		402.40
			4	402.40
			4	402.40
14/05/2025	15:33:57.682	7		402.05
			7	402.05
			7	402.05
14/05/2025	15:33:54.646	220		401.65
			220	401.65
			220	401.65
14/05/2025	15:33:34.854	4		402.00
			4	402.00
			4	402.00
14/05/2025	15:33:30.865	1		401.90
			1	401.90
			1	401.90
14/05/2025	15:33:12.653	77		402.00
			4	402.00
			20	402.00
			23	402.00
			77	402.00
			5	402.00
			25	402.00
14/05/2025	15:32:08.658	6		401.30
			6	401.30
			6	401.30
14/05/2025	15:32:01.682	23		401.00
			20	401.00
			23	401.00
			3	401.00
14/05/2025	15:31:04.552	149		400.00
			149	400.00
			99	400.00
			50	400.00
14/05/2025	15:30:55.089	500		400.00
			17	400.00
			2	400.00
			10	400.00
			451	400.00
			500	400.00
			10	400.00
			10	400.00
14/05/2025	15:30:25.816	59		399.70
			3	399.70
			56	399.70
			25	399.70
			6	399.70
			25	399.70
			3	399.70
14/05/2025	15:26:08.900	2		398.40
			2	398.40
			2	398.40
14/05/2025	15:24:03.381	12		398.45
			12	398.45
			12	398.45
14/05/2025	15:23:23.805	65		398.45
			65	398.45
			65	398.45
14/05/2025	15:23:10.019	47		398.50
			47	398.50
			47	398.50
14/05/2025	15:23:07.500	9		398.50
			9	398.50
			9	398.50
14/05/2025	15:23:02.831	2		398.45
			2	398.45
			2	398.45
14/05/2025	15:21:27.895	5		398.35
			5	398.35
			5	398.35
14/05/2025	15:19:58.840	20		398.55
			20	398.55
			20	398.55
14/05/2025	15:17:02.066	7		398.70
			7	398.70
			7	398.70
14/05/2025	15:15:00.992	14		398.60
			14	398.60
			14	398.60
14/05/2025	15:14:51.685	2		398.60
			2	398.60
			2	398.60
14/05/2025	15:14:13.780	27		398.50
			27	398.50
			27	398.50
14/05/2025	15:13:57.760	3		398.50
			3	398.50
			3	398.50
14/05/2025	15:13:22.539	11		398.60
			11	398.60
			11	398.60
14/05/2025	15:11:08.919	5		398.30
			5	398.30
			5	398.30
14/05/2025	15:10:38.239	1		398.30
			1	398.30
			1	398.30
14/05/2025	15:08:54.456	125		398.40
			125	398.40
			125	398.40
14/05/2025	15:08:39.957	110		398.20
			110	398.20
			110	398.20
14/05/2025	15:08:26.224	1		398.20
			1	398.20
			1	398.20
14/05/2025	15:04:56.912	10		398.50
			10	398.50
			10	398.50
14/05/2025	15:03:55.956	15		398.50
			15	398.50
			15	398.50
14/05/2025	15:03:20.767	6		398.35
			6	398.35
			6	398.35
14/05/2025	15:02:03.547	2		398.40
			2	398.40
			2	398.40
14/05/2025	15:01:57.661	2		398.35
			2	398.35
			2	398.35
14/05/2025	15:01:48.351	25		398.70
			25	398.70
			25	398.70
14/05/2025	15:00:51.341	4		398.90
			4	398.90
			4	398.90
14/05/2025	15:00:26.105	14		398.80
			14	398.80
			14	398.80
14/05/2025	15:00:16.435	30		398.80
			30	398.80
			30	398.80
14/05/2025	15:00:15.937	50		398.80
			50	398.80
			50	398.80
14/05/2025	14:58:39.707	1		398.40
			1	398.40
			1	398.40
14/05/2025	14:58:14.445	3		398.75
			3	398.75
			3	398.75
14/05/2025	14:58:07.322	8		398.65
			8	398.65
			8	398.65
14/05/2025	14:56:08.617	2		398.20
			2	398.20
			2	398.20
14/05/2025	14:54:58.204	12		398.30
			5	398.30
			7	398.30
			12	398.30
14/05/2025	14:53:51.591	62		398.45
			62	398.45
			62	398.45
14/05/2025	14:51:59.879	149		398.30
			149	398.30
			149	398.30
14/05/2025	14:51:30.468	10		398.25
			10	398.25
			10	398.25
14/05/2025	14:50:43.281	3		398.25
			3	398.25
			3	398.25
14/05/2025	14:50:14.721	20		398.25
			20	398.25
			20	398.25
14/05/2025	14:49:05.875	3		398.00
			3	398.00
			3	398.00
14/05/2025	14:48:08.846	1		398.10
			1	398.10
			1	398.10
14/05/2025	14:47:06.077	1		398.10
			1	398.10
			1	398.10
14/05/2025	14:47:00.356	10		398.10
			10	398.10
			10	398.10
14/05/2025	14:45:12.171	7		398.30
			7	398.30
			7	398.30
14/05/2025	14:43:28.596	5		398.30
			5	398.30
			5	398.30
14/05/2025	14:42:51.417	3		398.60
			3	398.60
			3	398.60
14/05/2025	14:42:41.338	5		398.35
			5	398.35
			5	398.35
14/05/2025	14:41:37.365	8		398.60
			8	398.60
			8	398.60
14/05/2025	14:41:34.040	1		398.60
			1	398.60
			1	398.60
14/05/2025	14:40:39.442	7		398.60
			7	398.60
			7	398.60
14/05/2025	14:39:01.519	1		398.50
			1	398.50
			1	398.50
14/05/2025	14:37:53.404	10		398.70
			10	398.70
			10	398.70
14/05/2025	14:36:46.912	5		398.65
			5	398.65
			5	398.65
14/05/2025	14:36:12.128	6		398.80
			6	398.80
			6	398.80
14/05/2025	14:36:05.824	100		398.40
			100	398.40
			100	398.40
14/05/2025	14:34:21.739	2		398.85
			2	398.85
			2	398.85
14/05/2025	14:33:12.426	3		398.85
			3	398.85
			3	398.85
14/05/2025	14:31:37.433	10		398.40
			10	398.40
			8	398.40
			2	398.40
14/05/2025	14:31:21.375	30		398.70
			30	398.70
			30	398.70
14/05/2025	14:30:56.453	27		398.75
			27	398.75
			27	398.75
14/05/2025	14:30:45.100	7		398.70
			7	398.70
			7	398.70
14/05/2025	14:25:58.406	43		398.65
			43	398.65
			43	398.65
14/05/2025	14:25:58.223	1		398.65
			1	398.65
			1	398.65
14/05/2025	14:25:16.866	100		398.60
			100	398.60
			100	398.60
14/05/2025	14:23:15.213	25		398.90
			25	398.90
			25	398.90
14/05/2025	14:23:05.204	1		398.90
			1	398.90
			1	398.90
14/05/2025	14:22:48.878	3		398.70
			3	398.70
			3	398.70
14/05/2025	14:21:58.589	202		398.90
			202	398.90
			202	398.90
14/05/2025	14:20:25.648	15		398.85
			15	398.85
			15	398.85
14/05/2025	14:20:19.536	10		398.80
			10	398.80
			10	398.80
14/05/2025	14:18:35.075	6		398.85
			6	398.85
			6	398.85
14/05/2025	14:17:35.721	10		399.00
			10	399.00
			10	399.00
14/05/2025	14:17:30.604	15		399.05
			10	399.05
			5	399.05
			15	399.05
14/05/2025	14:17:12.634	5		398.75
			5	398.75
			5	398.75
14/05/2025	14:16:48.329	4		399.05
			4	399.05
			4	399.05

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

Nvidia Corp.

Bid: 119.80 / Ask: 119.84
Volume: 762 638
+3.17%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:54:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice