Tradegate Exchange

Microsoft Corp.

789

720

431.25

Date	Time	Volume	Order Volume	Price
22/07/2025	18:52:55.602	5		431.25
			5	431.25
			5	431.25
22/07/2025	18:50:26.940	250		431.10
			250	431.10
			250	431.10
22/07/2025	18:50:24.422	46		431.25
			46	431.25
			46	431.25
22/07/2025	18:47:03.778	50		431.25
			50	431.25
			50	431.25
22/07/2025	18:45:10.042	1		431.30
			1	431.30
			1	431.30
22/07/2025	18:43:23.773	5		431.05
			5	431.05
			5	431.05
22/07/2025	18:43:12.046	7		431.30
			7	431.30
			7	431.30
22/07/2025	18:43:06.526	6		431.10
			6	431.10
			6	431.10
22/07/2025	18:42:29.217	5		431.00
			5	431.00
			5	431.00
22/07/2025	18:42:06.826	9		431.15
			9	431.15
			9	431.15
22/07/2025	18:41:28.169	7		431.05
			7	431.05
			7	431.05
22/07/2025	18:38:36.135	3		431.00
			3	431.00
			3	431.00
22/07/2025	18:38:04.986	1		430.90
			1	430.90
			1	430.90
22/07/2025	18:36:26.655	24		430.60
			24	430.60
			24	430.60
22/07/2025	18:36:26.606	2		430.60
			2	430.60
			2	430.60
22/07/2025	18:35:19.267	15		430.70
			15	430.70
			15	430.70
22/07/2025	18:33:55.497	5		430.65
			5	430.65
			5	430.65
22/07/2025	18:33:55.384	9		430.65
			9	430.65
			9	430.65
22/07/2025	18:33:29.138	12		430.70
			12	430.70
			12	430.70
22/07/2025	18:33:29.071	24		430.70
			24	430.70
			24	430.70
22/07/2025	18:32:56.205	10		430.95
			10	430.95
			10	430.95
22/07/2025	18:32:51.747	20		430.80
			20	430.80
			20	430.80
22/07/2025	18:32:51.705	72		430.80
			14	430.80
			58	430.80
			72	430.80
22/07/2025	18:28:16.540	6		431.05
			6	431.05
			6	431.05
22/07/2025	18:28:16.215	61		430.95
			36	430.95
			3	430.95
			51	430.95
			25	430.95
			4	430.95
			3	430.95
22/07/2025	18:28:16.086	8		430.95
			3	430.95
			8	430.95
			5	430.95
22/07/2025	18:27:04.561	3		431.15
			3	431.15
			3	431.15
22/07/2025	18:25:49.837	53		431.25
			3	431.25
			53	431.25
			50	431.25
22/07/2025	18:25:49.731	19		431.25
			19	431.25
			11	431.25
			8	431.25
22/07/2025	18:24:56.410	42		431.45
			42	431.45
			42	431.45
22/07/2025	18:23:30.545	21		431.60
			21	431.60
			21	431.60
22/07/2025	18:23:13.469	45		431.60
			45	431.60
			45	431.60
22/07/2025	18:22:51.017	3		431.70
			3	431.70
			3	431.70
22/07/2025	18:21:19.071	23		431.55
			23	431.55
			23	431.55
22/07/2025	18:20:47.187	2		431.70
			2	431.70
			2	431.70
22/07/2025	18:20:20.536	380		431.70
			380	431.70
			380	431.70
22/07/2025	18:20:07.875	1		431.75
			1	431.75
			1	431.75
22/07/2025	18:20:03.400	3		431.75
			3	431.75
			3	431.75
22/07/2025	18:16:58.461	8		431.60
			8	431.60
			8	431.60
22/07/2025	18:13:53.427	40		431.75
			40	431.75
			40	431.75
22/07/2025	18:13:06.880	500		431.60
			500	431.60
			500	431.60
22/07/2025	18:10:28.656	3		431.60
			3	431.60
			3	431.60
22/07/2025	18:10:15.375	10		431.75
			10	431.75
			10	431.75
22/07/2025	18:08:46.391	3		431.45
			3	431.45
			3	431.45
22/07/2025	18:08:41.062	1		431.60
			1	431.60
			1	431.60
22/07/2025	18:08:26.121	34		431.55
			34	431.55
			34	431.55
22/07/2025	18:04:22.888	1		432.05
			1	432.05
			1	432.05
22/07/2025	18:04:14.961	8		432.05
			3	432.05
			5	432.05
			8	432.05
22/07/2025	18:03:05.355	155		431.80
			155	431.80
			155	431.80
22/07/2025	18:02:16.377	40		431.70
			40	431.70
			40	431.70
22/07/2025	18:00:22.101	45		431.65
			45	431.65
			45	431.65
22/07/2025	17:59:41.676	51		431.45
			2	431.45
			25	431.45
			14	431.45
			51	431.45
			10	431.45
22/07/2025	17:59:41.614	11		431.45
			11	431.45
			11	431.45
22/07/2025	17:58:47.821	3		431.75
			3	431.75
			3	431.75
22/07/2025	17:58:06.073	10		431.80
			10	431.80
			10	431.80
22/07/2025	17:57:50.435	6		431.70
			6	431.70
			6	431.70
22/07/2025	17:57:09.735	20		431.70
			20	431.70
			20	431.70
22/07/2025	17:57:04.003	7		431.65
			7	431.65
			7	431.65
22/07/2025	17:56:48.927	50		431.70
			50	431.70
			50	431.70
22/07/2025	17:56:11.196	19		431.85
			15	431.85
			19	431.85
			4	431.85
22/07/2025	17:56:11.056	122		431.85
			24	431.85
			122	431.85
			2	431.85
			35	431.85
			10	431.85
			21	431.85
			30	431.85
22/07/2025	17:56:10.963	25		432.00
			25	432.00
			25	432.00
22/07/2025	17:55:16.761	1		432.10
			1	432.10
			1	432.10
22/07/2025	17:54:58.870	7		432.05
			7	432.05
			7	432.05
22/07/2025	17:54:32.252	5		432.15
			5	432.15
			5	432.15
22/07/2025	17:54:09.492	15		432.10
			15	432.10
			15	432.10
22/07/2025	17:52:53.315	2		432.25
			2	432.25
			2	432.25
22/07/2025	17:52:48.978	10		432.25
			10	432.25
			10	432.25
22/07/2025	17:51:45.855	25		432.35
			25	432.35
			25	432.35
22/07/2025	17:51:30.665	2		432.10
			2	432.10
			2	432.10
22/07/2025	17:47:39.936	1		432.70
			1	432.70
			1	432.70
22/07/2025	17:47:11.674	1		432.35
			1	432.35
			1	432.35
22/07/2025	17:45:02.204	1		432.25
			1	432.25
			1	432.25
22/07/2025	17:44:22.763	61		432.50
			61	432.50
			61	432.50
22/07/2025	17:43:42.003	2		432.35
			2	432.35
			2	432.35
22/07/2025	17:43:26.867	4		432.45
			4	432.45
			4	432.45
22/07/2025	17:43:13.326	5		432.65
			5	432.65
			5	432.65
22/07/2025	17:43:07.256	3		432.50
			3	432.50
			3	432.50
22/07/2025	17:42:59.081	2		432.50
			2	432.50
			2	432.50
22/07/2025	17:42:39.667	1		432.45
			1	432.45
			1	432.45
22/07/2025	17:42:39.563	320		432.45
			3	432.45
			320	432.45
			317	432.45
22/07/2025	17:42:04.333	5		432.65
			5	432.65
			5	432.65
22/07/2025	17:41:52.299	17		432.65
			17	432.65
			17	432.65
22/07/2025	17:41:31.252	100		432.70
			100	432.70
			100	432.70
22/07/2025	17:41:17.164	19		432.65
			19	432.65
			19	432.65
22/07/2025	17:39:53.339	1		432.70
			1	432.70
			1	432.70
22/07/2025	17:39:31.921	4		432.65
			4	432.65
			4	432.65
22/07/2025	17:39:16.317	26		432.65
			26	432.65
			26	432.65
22/07/2025	17:38:32.551	50		432.90
			50	432.90
			50	432.90
22/07/2025	17:37:03.579	9		432.80
			9	432.80
			9	432.80
22/07/2025	17:36:14.162	40		433.00
			40	433.00
			40	433.00
22/07/2025	17:35:17.045	2		433.20
			2	433.20
			2	433.20
22/07/2025	17:33:50.663	24		433.30
			24	433.30
			24	433.30
22/07/2025	17:33:19.465	5		433.05
			5	433.05
			5	433.05
22/07/2025	17:32:10.447	7		433.05
			7	433.05
			7	433.05
22/07/2025	17:32:05.495	4		433.05
			4	433.05
			4	433.05
22/07/2025	17:31:59.127	10		433.15
			10	433.15
			10	433.15
22/07/2025	17:31:35.895	1		433.15
			1	433.15
			1	433.15
22/07/2025	17:31:15.893	4		433.35
			4	433.35
			4	433.35
22/07/2025	17:29:05.807	9		433.05
			9	433.05
			9	433.05
22/07/2025	17:27:51.096	3		433.00
			3	433.00
			3	433.00
22/07/2025	17:27:27.242	3		433.10
			3	433.10
			3	433.10
22/07/2025	17:26:02.413	28		433.05
			28	433.05
			28	433.05
22/07/2025	17:23:36.922	1		432.70
			1	432.70
			1	432.70
22/07/2025	17:22:55.064	1		432.75
			1	432.75
			1	432.75
22/07/2025	17:22:52.905	40		432.70
			40	432.70
			40	432.70
22/07/2025	17:22:52.811	250		432.75
			250	432.75
			250	432.75
22/07/2025	17:22:50.414	7		432.80
			7	432.80
			7	432.80
22/07/2025	17:22:15.714	23		432.80
			23	432.80
			3	432.80
			20	432.80
22/07/2025	17:22:01.819	162		432.95
			5	432.95
			10	432.95
			5	432.95
			7	432.95
			15	432.95
			30	432.95
			5	432.95
			15	432.95
			30	432.95
			40	432.95
			162	432.95
22/07/2025	17:22:01.654	239		432.95
			15	432.95
			160	432.95
			9	432.95
			50	432.95
			5	432.95
			239	432.95
22/07/2025	17:22:01.595	25		433.00
			25	433.00
			25	433.00
22/07/2025	17:21:05.414	10		433.05
			10	433.05
			10	433.05
22/07/2025	17:21:04.561	10		433.05
			10	433.05
			10	433.05
22/07/2025	17:20:43.242	3		433.30
			3	433.30
			3	433.30
22/07/2025	17:20:14.911	50		433.40
			50	433.40
			50	433.40
22/07/2025	17:19:02.182	1		433.35
			1	433.35
			1	433.35
22/07/2025	17:18:52.872	25		433.50
			25	433.50
			25	433.50
22/07/2025	17:18:50.139	3		433.45
			3	433.45
			3	433.45
22/07/2025	17:18:48.858	15		433.45
			5	433.45
			15	433.45
			2	433.45
			8	433.45
22/07/2025	17:17:53.565	7		433.70
			7	433.70
			7	433.70
22/07/2025	17:16:56.895	7		433.65
			7	433.65
			7	433.65
22/07/2025	17:16:40.628	38		433.60
			38	433.60
			38	433.60
22/07/2025	17:14:11.897	4		434.00
			4	434.00
			4	434.00
22/07/2025	17:10:16.252	2		434.50
			2	434.50
			2	434.50
22/07/2025	17:09:46.956	110		434.40
			110	434.40
			110	434.40
22/07/2025	17:09:45.963	4		434.40
			4	434.40
			4	434.40
22/07/2025	17:09:18.883	9		434.55
			9	434.55
			9	434.55
22/07/2025	17:05:43.525	7		434.25
			7	434.25
			7	434.25
22/07/2025	17:04:44.355	6		434.20
			6	434.20
			6	434.20
22/07/2025	17:04:39.511	30		434.20
			30	434.20
			30	434.20
22/07/2025	17:04:33.875	3		434.10
			3	434.10
			3	434.10
22/07/2025	17:04:28.395	4		434.10
			4	434.10
			4	434.10
22/07/2025	17:04:16.972	1		434.20
			1	434.20
			1	434.20
22/07/2025	17:03:40.476	3		434.05
			3	434.05
			3	434.05
22/07/2025	17:01:40.461	1		434.10
			1	434.10
			1	434.10
22/07/2025	17:01:05.622	4		434.05
			4	434.05
			4	434.05
22/07/2025	17:01:02.527	1		434.00
			1	434.00
			1	434.00
22/07/2025	16:59:50.293	55		433.90
			55	433.90
			55	433.90
22/07/2025	16:59:25.413	2		433.90
			2	433.90
			2	433.90
22/07/2025	16:59:04.797	1		433.80
			1	433.80
			1	433.80
22/07/2025	16:58:39.165	1		433.95
			1	433.95
			1	433.95
22/07/2025	16:57:47.035	1		433.85
			1	433.85
			1	433.85
22/07/2025	16:57:46.972	2		434.00
			2	434.00
			2	434.00
22/07/2025	16:54:55.092	1		433.70
			1	433.70
			1	433.70
22/07/2025	16:54:35.285	100		434.00
			100	434.00
			100	434.00
22/07/2025	16:54:25.526	11		434.05
			11	434.05
			11	434.05
22/07/2025	16:53:53.020	1		434.15
			1	434.15
			1	434.15
22/07/2025	16:53:33.017	12		434.05
			12	434.05
			12	434.05
22/07/2025	16:53:16.397	3		434.05
			3	434.05
			3	434.05
22/07/2025	16:53:01.760	2		434.25
			2	434.25
			2	434.25
22/07/2025	16:52:56.792	11		434.15
			11	434.15
			11	434.15
22/07/2025	16:52:55.876	1		434.30
			1	434.30
			1	434.30
22/07/2025	16:52:28.024	5		434.20
			5	434.20
			5	434.20
22/07/2025	16:48:26.047	6		434.90
			6	434.90
			6	434.90
22/07/2025	16:47:55.124	1		435.25
			1	435.25
			1	435.25
22/07/2025	16:46:52.665	25		435.10
			25	435.10
			25	435.10
22/07/2025	16:46:41.443	3		435.15
			3	435.15
			3	435.15
22/07/2025	16:46:31.754	5		435.25
			5	435.25
			5	435.25
22/07/2025	16:46:17.936	23		435.30
			23	435.30
			23	435.30
22/07/2025	16:45:07.194	5		435.25
			5	435.25
			5	435.25
22/07/2025	16:43:11.544	1		435.45
			1	435.45
			1	435.45
22/07/2025	16:42:21.838	1		435.05
			1	435.05
			1	435.05
22/07/2025	16:40:26.067	2		435.15
			2	435.15
			2	435.15
22/07/2025	16:39:33.742	7		434.95
			7	434.95
			7	434.95
22/07/2025	16:39:25.930	2		434.95
			2	434.95
			2	434.95
22/07/2025	16:39:21.479	67		435.00
			67	435.00
			67	435.00
22/07/2025	16:39:05.051	50		434.90
			50	434.90
			50	434.90
22/07/2025	16:38:46.602	2		434.95
			2	434.95
			2	434.95
22/07/2025	16:38:33.972	3		435.10
			3	435.10
			3	435.10
22/07/2025	16:37:39.741	1		435.10
			1	435.10
			1	435.10
22/07/2025	16:36:51.051	9		434.95
			9	434.95
			9	434.95
22/07/2025	16:36:47.536	2		434.95
			2	434.95
			2	434.95
22/07/2025	16:36:44.214	3		435.15
			3	435.15
			3	435.15
22/07/2025	16:35:30.781	34		435.10
			34	435.10
			34	435.10
22/07/2025	16:35:20.688	10		435.05
			10	435.05
			10	435.05
22/07/2025	16:34:46.480	57		435.30
			57	435.30
			57	435.30
22/07/2025	16:34:15.637	155		435.20
			155	435.20
			155	435.20
22/07/2025	16:32:00.924	116		435.05
			116	435.05
			116	435.05
22/07/2025	16:32:00.132	97		435.25
			97	435.25
			97	435.25
22/07/2025	16:30:59.002	5		435.00
			5	435.00
			5	435.00
22/07/2025	16:28:39.279	1		435.20
			1	435.20
			1	435.20
22/07/2025	16:27:49.359	1		435.00
			1	435.00
			1	435.00
22/07/2025	16:27:37.189	60		435.00
			60	435.00
			60	435.00
22/07/2025	16:27:24.712	28		435.10
			28	435.10
			28	435.10
22/07/2025	16:25:59.481	20		435.15
			20	435.15
			20	435.15
22/07/2025	16:25:34.012	22		434.90
			22	434.90
			22	434.90
22/07/2025	16:25:32.904	100		434.90
			100	434.90
			100	434.90
22/07/2025	16:24:58.038	50		434.95
			50	434.95
			50	434.95
22/07/2025	16:24:54.306	3		434.95
			3	434.95
			3	434.95
22/07/2025	16:24:46.817	1		435.05
			1	435.05
			1	435.05
22/07/2025	16:24:29.153	200		435.20
			200	435.20
			200	435.20
22/07/2025	16:24:19.317	3		435.20
			3	435.20
			3	435.20
22/07/2025	16:24:02.690	98		435.30
			98	435.30
			98	435.30
22/07/2025	16:23:17.373	5		435.30
			5	435.30
			5	435.30
22/07/2025	16:22:33.259	92		435.30
			92	435.30
			92	435.30
22/07/2025	16:22:32.557	5		435.40
			5	435.40
			5	435.40
22/07/2025	16:21:43.966	55		435.05
			55	435.05
			55	435.05
22/07/2025	16:20:06.089	7		435.00
			7	435.00
			7	435.00
22/07/2025	16:19:48.216	5		435.15
			5	435.15
			5	435.15
22/07/2025	16:19:47.369	1		435.15
			1	435.15
			1	435.15
22/07/2025	16:19:39.421	1		435.15
			1	435.15
			1	435.15
22/07/2025	16:19:07.920	1		434.80
			1	434.80
			1	434.80
22/07/2025	16:18:41.348	9		434.80
			9	434.80
			9	434.80
22/07/2025	16:18:27.156	10		434.80
			10	434.80
			10	434.80
22/07/2025	16:18:03.531	30		434.95
			30	434.95
			30	434.95
22/07/2025	16:14:54.592	26		434.90
			26	434.90
			26	434.90
22/07/2025	16:14:46.081	5		435.05
			5	435.05
			5	435.05
22/07/2025	16:14:11.502	3		435.10
			3	435.10
			3	435.10
22/07/2025	16:13:46.447	3		435.25
			3	435.25
			3	435.25
22/07/2025	16:13:45.983	30		435.25
			30	435.25
			30	435.25
22/07/2025	16:13:39.810	3		435.40
			3	435.40
			3	435.40
22/07/2025	16:13:33.173	21		435.20
			21	435.20
			21	435.20
22/07/2025	16:12:41.106	2		435.30
			2	435.30
			2	435.30
22/07/2025	16:12:35.021	5		435.20
			5	435.20
			5	435.20
22/07/2025	16:12:15.739	10		435.15
			10	435.15
			10	435.15
22/07/2025	16:12:09.394	6		434.85
			6	434.85
			6	434.85
22/07/2025	16:12:09.187	52		434.85
			52	434.85
			52	434.85
22/07/2025	16:11:57.823	20		434.85
			20	434.85
			20	434.85
22/07/2025	16:10:55.453	15		435.00
			15	435.00
			15	435.00
22/07/2025	16:10:31.764	2		434.75
			2	434.75
			2	434.75
22/07/2025	16:09:56.090	22		435.05
			22	435.05
			22	435.05
22/07/2025	16:09:24.894	10		434.80
			10	434.80
			10	434.80
22/07/2025	16:08:22.666	1		434.70
			1	434.70
			1	434.70
22/07/2025	16:07:41.563	1		435.00
			1	435.00
			1	435.00
22/07/2025	16:07:21.403	5		434.75
			5	434.75
			5	434.75
22/07/2025	16:07:12.816	5		434.50
			5	434.50
			5	434.50
22/07/2025	16:07:08.703	10		434.40
			10	434.40
			10	434.40
22/07/2025	16:07:03.369	54		434.30
			54	434.30
			54	434.30
22/07/2025	16:05:05.947	57		433.95
			57	433.95
			57	433.95
22/07/2025	16:02:32.893	23		434.25
			23	434.25
			23	434.25
22/07/2025	16:02:18.161	12		434.00
			12	434.00
			12	434.00
22/07/2025	16:01:54.121	28		433.80
			28	433.80
			28	433.80
22/07/2025	16:01:10.881	2		433.70
			2	433.70
			2	433.70
22/07/2025	16:01:06.164	45		433.85
			45	433.85
			45	433.85
22/07/2025	16:00:43.570	6		433.95
			6	433.95
			6	433.95
22/07/2025	16:00:29.540	2		433.90
			2	433.90
			2	433.90
22/07/2025	16:00:00.931	2		434.15
			2	434.15
			2	434.15
22/07/2025	15:58:19.626	6		434.05
			6	434.05
			6	434.05
22/07/2025	15:58:01.836	2		433.95
			2	433.95
			2	433.95
22/07/2025	15:57:57.155	10		433.75
			10	433.75
			10	433.75
22/07/2025	15:57:49.867	40		433.95
			40	433.95
			40	433.95
22/07/2025	15:57:47.783	15		433.90
			15	433.90
			15	433.90
22/07/2025	15:57:47.674	4		433.90
			4	433.90
			4	433.90
22/07/2025	15:57:47.541	227		434.00
			200	434.00
			5	434.00
			227	434.00
			2	434.00
			10	434.00
			10	434.00
22/07/2025	15:57:41.957	22		434.05
			22	434.05
			22	434.05
22/07/2025	15:57:32.543	7		434.25
			7	434.25
			7	434.25
22/07/2025	15:57:17.631	5		434.30
			5	434.30
			5	434.30
22/07/2025	15:56:45.896	10		434.40
			10	434.40
			10	434.40
22/07/2025	15:56:36.860	13		434.45
			13	434.45
			13	434.45
22/07/2025	15:56:07.896	7		434.40
			7	434.40
			7	434.40
22/07/2025	15:55:57.438	25		434.70
			25	434.70
			25	434.70
22/07/2025	15:55:56.466	10		434.55
			10	434.55
			10	434.55
22/07/2025	15:55:45.553	2		434.55
			2	434.55
			2	434.55
22/07/2025	15:54:58.895	3		434.45
			3	434.45
			3	434.45
22/07/2025	15:54:09.201	3		434.30
			3	434.30
			3	434.30
22/07/2025	15:53:40.204	5		434.55
			5	434.55
			5	434.55
22/07/2025	15:52:56.449	3		434.55
			3	434.55
			3	434.55
22/07/2025	15:52:53.760	5		434.55
			5	434.55
			5	434.55
22/07/2025	15:52:00.582	25		434.80
			25	434.80
			25	434.80
22/07/2025	15:50:42.991	1		434.75
			1	434.75
			1	434.75
22/07/2025	15:50:00.789	50		435.00
			50	435.00
			50	435.00
22/07/2025	15:49:56.810	3		435.05
			3	435.05
			3	435.05
22/07/2025	15:49:35.965	6		435.20
			6	435.20
			6	435.20
22/07/2025	15:49:35.905	8		435.20
			8	435.20
			8	435.20
22/07/2025	15:49:09.335	1		435.35
			1	435.35
			1	435.35
22/07/2025	15:49:01.582	5		435.35
			5	435.35
			5	435.35
22/07/2025	15:48:59.883	5		435.45
			5	435.45
			5	435.45
22/07/2025	15:48:26.410	5		435.45
			5	435.45
			5	435.45
22/07/2025	15:48:17.517	10		435.45
			10	435.45
			10	435.45
22/07/2025	15:47:51.537	3		435.40
			3	435.40
			3	435.40
22/07/2025	15:46:46.255	265		435.50
			265	435.50
			265	435.50
22/07/2025	15:46:09.483	9		435.45
			9	435.45
			9	435.45
22/07/2025	15:45:40.629	8		435.45
			8	435.45
			8	435.45
22/07/2025	15:44:40.020	25		435.90
			25	435.90
			25	435.90
22/07/2025	15:44:35.032	1		435.65
			1	435.65
			1	435.65
22/07/2025	15:44:30.057	44		435.75
			44	435.75
			44	435.75
22/07/2025	15:44:25.788	12		435.55
			12	435.55
			12	435.55
22/07/2025	15:43:41.782	92		435.60
			92	435.60
			92	435.60
22/07/2025	15:43:40.321	62		435.65
			62	435.65
			62	435.65
22/07/2025	15:43:17.171	6		435.65
			6	435.65
			6	435.65
22/07/2025	15:42:14.060	5		435.75
			5	435.75
			5	435.75
22/07/2025	15:42:01.730	25		435.90
			25	435.90
			25	435.90
22/07/2025	15:41:43.491	2		435.85
			2	435.85
			2	435.85
22/07/2025	15:40:54.183	10		436.05
			10	436.05
			10	436.05
22/07/2025	15:40:46.364	13		436.10
			3	436.10
			13	436.10
			10	436.10
22/07/2025	15:40:46.286	14		436.10
			14	436.10
			14	436.10
22/07/2025	15:40:46.184	10		436.10
			10	436.10
			10	436.10
22/07/2025	15:40:34.357	32		435.95
			11	435.95
			32	435.95
			13	435.95
			8	435.95
22/07/2025	15:40:34.244	23		435.95
			13	435.95
			10	435.95
			23	435.95
22/07/2025	15:40:34.171	10		435.95
			10	435.95
			10	435.95
22/07/2025	15:40:34.064	12		435.95
			12	435.95
			12	435.95
22/07/2025	15:40:33.950	4		435.85
			4	435.85
			4	435.85
22/07/2025	15:40:33.899	1		435.95
			1	435.95
			1	435.95
22/07/2025	15:40:33.853	5		435.95
			5	435.95
			5	435.95
22/07/2025	15:40:33.337	8		435.95
			8	435.95
			8	435.95
22/07/2025	15:40:24.995	10		435.80
			10	435.80
			10	435.80
22/07/2025	15:40:17.072	87		435.90
			87	435.90
			87	435.90
22/07/2025	15:39:59.684	2		436.00
			2	436.00
			2	436.00
22/07/2025	15:39:45.249	15		435.85
			15	435.85
			15	435.85
22/07/2025	15:39:40.054	5		435.75
			5	435.75
			5	435.75
22/07/2025	15:39:08.110	13		435.90
			13	435.90
			13	435.90
22/07/2025	15:38:59.596	6		435.75
			6	435.75
			6	435.75
22/07/2025	15:38:31.585	82		435.80
			82	435.80
			82	435.80
22/07/2025	15:38:12.965	3		435.45
			3	435.45
			3	435.45
22/07/2025	15:37:41.920	4		435.50
			4	435.50
			4	435.50
22/07/2025	15:37:28.545	3		435.40
			3	435.40
			3	435.40
22/07/2025	15:36:54.925	3		435.35
			3	435.35
			3	435.35
22/07/2025	15:36:33.252	5		435.55
			5	435.55
			5	435.55
22/07/2025	15:35:52.275	1		435.75
			1	435.75
			1	435.75
22/07/2025	15:35:21.648	5		435.70
			5	435.70
			5	435.70
22/07/2025	15:34:52.178	5		435.95
			5	435.95
			5	435.95
22/07/2025	15:34:31.180	10		436.30
			10	436.30
			10	436.30
22/07/2025	15:34:02.597	4		436.15
			4	436.15
			4	436.15
22/07/2025	15:33:41.709	1		436.45
			1	436.45
			1	436.45
22/07/2025	15:33:28.152	145		436.55
			145	436.55
			145	436.55
22/07/2025	15:32:55.018	5		436.25
			5	436.25
			5	436.25
22/07/2025	15:32:54.683	7		436.25
			7	436.25
			7	436.25
22/07/2025	15:32:52.939	2		436.70
			2	436.70
			2	436.70

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: 1 757.00
Ask: 1 759.00
Volume: 53 102
-3.09%

Top 5 Turnover

Realtime Quotes
Last Update:
22/07/2025 @ 18:54:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice