Microsoft Corp.

1123

925

442.60

       

Date Time Volume Order Volume Price
17/07/2025 19:31:28.671 8   442.60
      8 442.60
      8 442.60
17/07/2025 19:29:58.297 1   442.50
      1 442.50
      1 442.50
17/07/2025 19:29:32.710 1   442.50
      1 442.50
      1 442.50
17/07/2025 19:29:15.831 1   442.65
      1 442.65
      1 442.65
17/07/2025 19:29:06.901 150   442.50
      150 442.50
      150 442.50
17/07/2025 19:27:56.637 56   442.45
      56 442.45
      56 442.45
17/07/2025 19:24:50.158 13   442.55
      13 442.55
      13 442.55
17/07/2025 19:24:10.488 20   442.60
      20 442.60
      20 442.60
17/07/2025 19:22:25.676 3   442.45
      3 442.45
      3 442.45
17/07/2025 19:22:16.922 20   442.25
      20 442.25
      20 442.25
17/07/2025 19:16:52.253 13   442.50
      3 442.50
      10 442.50
      13 442.50
17/07/2025 19:16:46.810 1   442.30
      1 442.30
      1 442.30
17/07/2025 19:16:44.675 1   442.30
      1 442.30
      1 442.30
17/07/2025 19:16:33.952 5   442.45
      5 442.45
      5 442.45
17/07/2025 19:16:03.133 2   442.25
      2 442.25
      2 442.25
17/07/2025 19:15:35.911 10   442.50
      10 442.50
      10 442.50
17/07/2025 19:15:22.683 15   442.30
      15 442.30
      15 442.30
17/07/2025 19:14:30.530 6   442.40
      6 442.40
      6 442.40
17/07/2025 19:13:33.764 12   442.55
      12 442.55
      12 442.55
17/07/2025 19:13:19.305 2   442.55
      2 442.55
      2 442.55
17/07/2025 19:13:18.895 3   442.55
      3 442.55
      3 442.55
17/07/2025 19:12:24.575 25   442.45
      25 442.45
      25 442.45
17/07/2025 19:12:20.990 3   442.45
      3 442.45
      3 442.45
17/07/2025 19:10:41.592 500   442.50
      500 442.50
      500 442.50
17/07/2025 19:10:07.428 7   442.60
      7 442.60
      7 442.60
17/07/2025 19:10:02.371 50   442.35
      50 442.35
      50 442.35
17/07/2025 19:10:01.218 8   442.40
      4 442.40
      4 442.40
      8 442.40
17/07/2025 19:09:50.532 11   442.25
      11 442.25
      11 442.25
17/07/2025 19:08:11.886 5   442.30
      5 442.30
      5 442.30
17/07/2025 19:07:05.354 44   442.20
      44 442.20
      44 442.20
17/07/2025 19:07:05.281 50   442.20
      50 442.20
      50 442.20
17/07/2025 19:06:56.562 10   442.25
      10 442.25
      10 442.25
17/07/2025 19:04:23.099 50   442.40
      50 442.40
      50 442.40
17/07/2025 19:03:58.958 6   442.35
      6 442.35
      6 442.35
17/07/2025 19:03:45.905 7   442.40
      7 442.40
      7 442.40
17/07/2025 19:01:48.021 115   442.30
      115 442.30
      115 442.30
17/07/2025 19:00:52.182 4   442.50
      4 442.50
      4 442.50
17/07/2025 19:00:18.702 2   442.50
      2 442.50
      2 442.50
17/07/2025 19:00:12.834 10   442.65
      10 442.65
      10 442.65
17/07/2025 18:58:55.929 10   442.55
      10 442.55
      10 442.55
17/07/2025 18:56:34.307 6   442.70
      6 442.70
      6 442.70
17/07/2025 18:56:11.189 2   442.60
      2 442.60
      2 442.60
17/07/2025 18:53:57.022 1   442.65
      1 442.65
      1 442.65
17/07/2025 18:52:01.336 27   442.75
      27 442.75
      27 442.75
17/07/2025 18:51:52.751 22   442.85
      22 442.85
      22 442.85
17/07/2025 18:51:31.334 3   442.80
      3 442.80
      3 442.80
17/07/2025 18:47:56.854 1   442.90
      1 442.90
      1 442.90
17/07/2025 18:47:46.775 75   442.85
      75 442.85
      75 442.85
17/07/2025 18:47:22.562 12   442.70
      12 442.70
      12 442.70
17/07/2025 18:46:29.913 2   442.75
      2 442.75
      2 442.75
17/07/2025 18:46:24.260 25   442.50
      25 442.50
      25 442.50
17/07/2025 18:45:24.079 22   442.45
      22 442.45
      22 442.45
17/07/2025 18:45:19.007 8   442.45
      8 442.45
      8 442.45
17/07/2025 18:43:48.408 8   442.70
      8 442.70
      8 442.70
17/07/2025 18:43:33.399 5   442.70
      5 442.70
      5 442.70
17/07/2025 18:42:17.276 6   442.65
      6 442.65
      6 442.65
17/07/2025 18:40:21.023 3   442.70
      3 442.70
      3 442.70
17/07/2025 18:40:03.636 90   442.85
      90 442.85
      84 442.85
      6 442.85
17/07/2025 18:39:19.266 2   442.70
      2 442.70
      2 442.70
17/07/2025 18:37:59.506 10   442.50
      10 442.50
      10 442.50
17/07/2025 18:37:41.386 91   442.45
      91 442.45
      91 442.45
17/07/2025 18:36:30.815 11   442.40
      11 442.40
      11 442.40
17/07/2025 18:36:30.208 1   442.20
      1 442.20
      1 442.20
17/07/2025 18:34:57.960 200   442.10
      200 442.10
      200 442.10
17/07/2025 18:34:42.357 26   442.10
      26 442.10
      26 442.10
17/07/2025 18:31:44.850 8   442.00
      8 442.00
      8 442.00
17/07/2025 18:30:44.058 4   442.15
      4 442.15
      4 442.15
17/07/2025 18:29:54.621 22   442.10
      22 442.10
      22 442.10
17/07/2025 18:29:32.894 15   442.15
      15 442.15
      15 442.15
17/07/2025 18:29:12.722 22   442.20
      22 442.20
      22 442.20
17/07/2025 18:28:57.323 55   442.25
      55 442.25
      55 442.25
17/07/2025 18:28:41.147 7   442.20
      7 442.20
      7 442.20
17/07/2025 18:27:39.805 1   442.30
      1 442.30
      1 442.30
17/07/2025 18:26:25.692 1   442.10
      1 442.10
      1 442.10
17/07/2025 18:26:06.994 5   442.25
      5 442.25
      5 442.25
17/07/2025 18:24:54.867 1   442.20
      1 442.20
      1 442.20
17/07/2025 18:24:54.748 5   442.20
      5 442.20
      5 442.20
17/07/2025 18:21:59.266 6   442.25
      6 442.25
      6 442.25
17/07/2025 18:19:35.162 8   442.20
      8 442.20
      8 442.20
17/07/2025 18:19:18.943 3   442.00
      3 442.00
      3 442.00
17/07/2025 18:19:14.357 11   442.05
      11 442.05
      11 442.05
17/07/2025 18:17:42.939 4   442.20
      4 442.20
      4 442.20
17/07/2025 18:17:20.660 30   442.25
      29 442.25
      30 442.25
      1 442.25
17/07/2025 18:16:27.649 500   442.50
      500 442.50
      500 442.50
17/07/2025 18:14:47.204 15   442.45
      15 442.45
      15 442.45
17/07/2025 18:14:26.073 10   442.35
      10 442.35
      10 442.35
17/07/2025 18:13:54.691 11   442.45
      11 442.45
      11 442.45
17/07/2025 18:11:57.545 500   442.40
      500 442.40
      500 442.40
17/07/2025 18:11:55.629 2   442.25
      2 442.25
      2 442.25
17/07/2025 18:09:40.753 1   442.40
      1 442.40
      1 442.40
17/07/2025 18:09:40.452 1   442.40
      1 442.40
      1 442.40
17/07/2025 18:09:29.384 1   442.40
      1 442.40
      1 442.40
17/07/2025 18:08:45.944 12   442.25
      12 442.25
      12 442.25
17/07/2025 18:08:21.594 3   442.25
      3 442.25
      3 442.25
17/07/2025 18:06:28.070 15   442.60
      15 442.60
      15 442.60
17/07/2025 18:05:56.922 8   442.60
      8 442.60
      8 442.60
17/07/2025 18:05:08.397 3   442.50
      3 442.50
      3 442.50
17/07/2025 18:04:05.551 43   442.45
      43 442.45
      43 442.45
17/07/2025 18:03:47.855 65   442.50
      55 442.50
      10 442.50
      65 442.50
17/07/2025 18:03:19.853 408   442.30
      400 442.30
      376 442.30
      6 442.30
      10 442.30
      22 442.30
      2 442.30
17/07/2025 18:01:47.386 500   442.30
      500 442.30
      500 442.30
17/07/2025 18:01:16.855 3   442.25
      3 442.25
      3 442.25
17/07/2025 18:00:37.472 1   442.40
      1 442.40
      1 442.40
17/07/2025 18:00:03.191 1   442.40
      1 442.40
      1 442.40
17/07/2025 18:00:01.879 6   442.40
      6 442.40
      6 442.40
17/07/2025 17:59:53.570 16   442.25
      16 442.25
      16 442.25
17/07/2025 17:58:59.875 20   442.45
      17 442.45
      3 442.45
      20 442.45
17/07/2025 17:57:57.018 150   442.25
      150 442.25
      150 442.25
17/07/2025 17:57:49.272 1   442.20
      1 442.20
      1 442.20
17/07/2025 17:57:46.758 200   442.00
      200 442.00
      200 442.00
17/07/2025 17:57:09.823 10   442.15
      10 442.15
      10 442.15
17/07/2025 17:57:01.247 2   442.00
      2 442.00
      2 442.00
17/07/2025 17:56:02.875 50   441.80
      50 441.80
      50 441.80
17/07/2025 17:55:57.114 78   441.80
      78 441.80
      78 441.80
17/07/2025 17:55:25.333 500   441.80
      500 441.80
      500 441.80
17/07/2025 17:54:31.526 5   441.70
      5 441.70
      5 441.70
17/07/2025 17:54:24.182 2   441.80
      2 441.80
      2 441.80
17/07/2025 17:53:51.188 20   441.80
      20 441.80
      20 441.80
17/07/2025 17:53:27.401 20   442.00
      20 442.00
      20 442.00
17/07/2025 17:53:27.146 2   441.85
      2 441.85
      2 441.85
17/07/2025 17:53:26.584 3   441.80
      3 441.80
      3 441.80
17/07/2025 17:53:25.172 2   441.80
      2 441.80
      2 441.80
17/07/2025 17:53:04.022 2   442.05
      2 442.05
      2 442.05
17/07/2025 17:52:21.687 1   442.05
      1 442.05
      1 442.05
17/07/2025 17:51:38.421 3   442.00
      3 442.00
      3 442.00
17/07/2025 17:51:26.852 1   442.15
      1 442.15
      1 442.15
17/07/2025 17:50:56.541 2   442.15
      2 442.15
      2 442.15
17/07/2025 17:50:34.157 2   442.15
      2 442.15
      2 442.15
17/07/2025 17:49:33.478 13   442.25
      13 442.25
      13 442.25
17/07/2025 17:49:11.665 16   442.10
      16 442.10
      16 442.10
17/07/2025 17:48:52.153 11   442.25
      11 442.25
      11 442.25
17/07/2025 17:48:24.297 30   442.15
      30 442.15
      30 442.15
17/07/2025 17:48:08.411 14   442.00
      14 442.00
      14 442.00
17/07/2025 17:47:41.658 1   442.10
      1 442.10
      1 442.10
17/07/2025 17:47:04.090 118   442.10
      118 442.10
      118 442.10
17/07/2025 17:46:50.766 5   442.10
      5 442.10
      5 442.10
17/07/2025 17:46:26.841 2   442.00
      2 442.00
      2 442.00
17/07/2025 17:45:41.668 1   442.25
      1 442.25
      1 442.25
17/07/2025 17:44:57.389 1   442.10
      1 442.10
      1 442.10
17/07/2025 17:43:46.682 4   441.95
      4 441.95
      4 441.95
17/07/2025 17:42:56.262 4   442.00
      4 442.00
      4 442.00
17/07/2025 17:42:39.113 14   442.05
      14 442.05
      14 442.05
17/07/2025 17:42:08.862 3   442.20
      3 442.20
      3 442.20
17/07/2025 17:42:05.630 26   442.00
      26 442.00
      26 442.00
17/07/2025 17:41:55.531 25   442.00
      25 442.00
      25 442.00
17/07/2025 17:41:32.140 8   441.75
      8 441.75
      8 441.75
17/07/2025 17:41:01.992 2   441.75
      2 441.75
      2 441.75
17/07/2025 17:40:59.463 22   441.95
      22 441.95
      22 441.95
17/07/2025 17:40:35.813 1   441.80
      1 441.80
      1 441.80
17/07/2025 17:39:29.868 10   442.00
      10 442.00
      10 442.00
17/07/2025 17:37:09.929 15   441.75
      15 441.75
      15 441.75
17/07/2025 17:36:52.134 10   441.80
      10 441.80
      10 441.80
17/07/2025 17:36:14.577 1   441.90
      1 441.90
      1 441.90
17/07/2025 17:35:43.958 25   442.05
      25 442.05
      25 442.05
17/07/2025 17:33:10.819 26   441.95
      26 441.95
      26 441.95
17/07/2025 17:32:51.301 1   442.15
      1 442.15
      1 442.15
17/07/2025 17:32:44.495 3   442.05
      3 442.05
      3 442.05
17/07/2025 17:32:42.453 1   442.05
      1 442.05
      1 442.05
17/07/2025 17:32:29.193 5   442.15
      5 442.15
      5 442.15
17/07/2025 17:32:24.615 10   442.00
      10 442.00
      10 442.00
17/07/2025 17:32:18.385 15   441.90
      15 441.90
      15 441.90
17/07/2025 17:31:45.672 130   441.80
      130 441.80
      130 441.80
17/07/2025 17:30:28.642 2   441.55
      2 441.55
      2 441.55
17/07/2025 17:30:07.306 26   441.45
      26 441.45
      26 441.45
17/07/2025 17:29:04.294 22   441.65
      22 441.65
      22 441.65
17/07/2025 17:29:01.451 1   441.65
      1 441.65
      1 441.65
17/07/2025 17:29:00.195 2   441.55
      2 441.55
      2 441.55
17/07/2025 17:28:57.131 3   441.65
      3 441.65
      3 441.65
17/07/2025 17:27:11.889 1   441.65
      1 441.65
      1 441.65
17/07/2025 17:27:02.633 4   441.80
      4 441.80
      4 441.80
17/07/2025 17:26:08.540 1   441.55
      1 441.55
      1 441.55
17/07/2025 17:25:44.300 50   441.75
      50 441.75
      50 441.75
17/07/2025 17:24:28.460 10   441.70
      10 441.70
      10 441.70
17/07/2025 17:24:05.133 19   441.80
      19 441.80
      19 441.80
17/07/2025 17:23:38.195 4   441.75
      4 441.75
      4 441.75
17/07/2025 17:23:24.680 48   441.75
      48 441.75
      48 441.75
17/07/2025 17:22:52.924 1   441.75
      1 441.75
      1 441.75
17/07/2025 17:22:29.699 1   441.75
      1 441.75
      1 441.75
17/07/2025 17:21:16.523 6   441.80
      6 441.80
      6 441.80
17/07/2025 17:21:14.033 3   441.80
      3 441.80
      3 441.80
17/07/2025 17:20:35.508 300   441.80
      300 441.80
      300 441.80
17/07/2025 17:20:18.954 12   441.75
      12 441.75
      12 441.75
17/07/2025 17:19:51.639 15   442.00
      15 442.00
      15 442.00
17/07/2025 17:19:36.791 50   442.10
      50 442.10
      50 442.10
17/07/2025 17:19:33.068 20   442.10
      20 442.10
      20 442.10
17/07/2025 17:19:01.353 50   441.85
      50 441.85
      50 441.85
17/07/2025 17:18:44.478 37   441.80
      37 441.80
      37 441.80
17/07/2025 17:18:38.353 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:17:15.921 1   441.90
      1 441.90
      1 441.90
17/07/2025 17:17:04.721 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:16:28.039 250   442.05
      250 442.05
      250 442.05
17/07/2025 17:16:21.521 150   441.95
      150 441.95
      150 441.95
17/07/2025 17:14:34.689 12   441.95
      12 441.95
      12 441.95
17/07/2025 17:14:18.088 25   441.90
      25 441.90
      25 441.90
17/07/2025 17:14:09.429 3   441.85
      3 441.85
      3 441.85
17/07/2025 17:13:47.794 1   442.00
      1 442.00
      1 442.00
17/07/2025 17:13:28.255 215   442.00
      5 442.00
      11 442.00
      17 442.00
      20 442.00
      20 442.00
      2 442.00
      33 442.00
      12 442.00
      30 442.00
      215 442.00
      60 442.00
      5 442.00
17/07/2025 17:12:16.665 5   441.85
      5 441.85
      5 441.85
17/07/2025 17:11:51.429 50   441.90
      50 441.90
      50 441.90
17/07/2025 17:11:24.577 75   441.75
      75 441.75
      75 441.75
17/07/2025 17:11:04.192 2   441.75
      2 441.75
      2 441.75
17/07/2025 17:10:32.141 1   441.70
      1 441.70
      1 441.70
17/07/2025 17:10:32.050 55   441.80
      55 441.80
      55 441.80
17/07/2025 17:09:38.490 3   441.85
      3 441.85
      3 441.85
17/07/2025 17:08:57.380 4   441.70
      4 441.70
      4 441.70
17/07/2025 17:08:37.950 24   441.70
      24 441.70
      24 441.70
17/07/2025 17:08:15.246 10   441.90
      10 441.90
      10 441.90
17/07/2025 17:07:18.577 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:07:04.431 56   441.85
      56 441.85
      56 441.85
17/07/2025 17:06:44.210 3   441.90
      3 441.90
      3 441.90
17/07/2025 17:06:13.667 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:12.862 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:12.059 1   441.95
      1 441.95
      1 441.95
17/07/2025 17:06:11.261 100   441.95
      100 441.95
      100 441.95
17/07/2025 17:06:08.838 100   441.95
      100 441.95
      100 441.95
17/07/2025 17:06:07.625 2   442.00
      2 442.00
      2 442.00
17/07/2025 17:06:07.601 20   442.00
      20 442.00
      20 442.00
17/07/2025 17:06:02.086 50   441.95
      50 441.95
      50 441.95
17/07/2025 17:05:51.901 5   441.95
      5 441.95
      5 441.95
17/07/2025 17:05:51.381 20   441.85
      20 441.85
      20 441.85
17/07/2025 17:05:35.403 4   441.90
      4 441.90
      4 441.90
17/07/2025 17:05:34.475 10   441.85
      10 441.85
      10 441.85
17/07/2025 17:05:28.514 9   441.75
      9 441.75
      9 441.75
17/07/2025 17:05:26.434 48   441.80
      48 441.80
      48 441.80
17/07/2025 17:05:17.942 7   441.70
      7 441.70
      7 441.70
17/07/2025 17:05:03.220 3   441.75
      3 441.75
      3 441.75
17/07/2025 17:04:43.965 28   441.60
      28 441.60
      28 441.60
17/07/2025 17:04:13.480 20   441.40
      20 441.40
      20 441.40
17/07/2025 17:04:01.211 12   441.25
      12 441.25
      12 441.25
17/07/2025 17:03:51.468 6   441.15
      6 441.15
      6 441.15
17/07/2025 17:03:42.605 7   441.20
      7 441.20
      7 441.20
17/07/2025 17:03:30.796 18   441.15
      18 441.15
      18 441.15
17/07/2025 17:02:01.037 53   441.20
      53 441.20
      53 441.20
17/07/2025 17:02:00.009 59   441.30
      59 441.30
      59 441.30
17/07/2025 17:00:21.370 20   441.25
      20 441.25
      20 441.25
17/07/2025 17:00:01.253 1   441.25
      1 441.25
      1 441.25
17/07/2025 16:59:33.665 1   441.15
      1 441.15
      1 441.15
17/07/2025 16:59:13.435 1   441.05
      1 441.05
      1 441.05
17/07/2025 16:58:54.395 15   440.95
      15 440.95
      15 440.95
17/07/2025 16:56:00.003 2   440.75
      2 440.75
      2 440.75
17/07/2025 16:55:44.926 59   440.85
      59 440.85
      59 440.85
17/07/2025 16:54:41.842 46   440.70
      46 440.70
      46 440.70
17/07/2025 16:53:02.425 100   441.10
      100 441.10
      100 441.10
17/07/2025 16:52:57.181 1   441.10
      1 441.10
      1 441.10
17/07/2025 16:52:45.877 100   441.05
      100 441.05
      100 441.05
17/07/2025 16:52:34.202 5   440.95
      5 440.95
      5 440.95
17/07/2025 16:51:45.402 1   441.10
      1 441.10
      1 441.10
17/07/2025 16:51:27.380 30   441.20
      30 441.20
      30 441.20
17/07/2025 16:51:17.687 3   441.35
      3 441.35
      3 441.35
17/07/2025 16:51:03.169 34   441.30
      34 441.30
      34 441.30
17/07/2025 16:50:15.500 3   441.30
      3 441.30
      3 441.30
17/07/2025 16:50:07.798 2   441.25
      2 441.25
      2 441.25
17/07/2025 16:49:54.315 1 050   441.00
      1 050 441.00
      1 050 441.00
17/07/2025 16:49:42.341 555   441.00
      500 441.00
      550 441.00
      55 441.00
      5 441.00
17/07/2025 16:49:41.411 500   440.90
      500 440.90
      315 440.90
      185 440.90
17/07/2025 16:49:12.655 500   440.90
      500 440.90
      500 440.90
17/07/2025 16:47:31.491 10   440.95
      10 440.95
      10 440.95
17/07/2025 16:47:23.875 8   440.95
      8 440.95
      8 440.95
17/07/2025 16:47:18.058 6   441.00
      6 441.00
      6 441.00
17/07/2025 16:47:07.769 2   440.95
      2 440.95
      2 440.95
17/07/2025 16:46:46.875 42   441.05
      42 441.05
      42 441.05
17/07/2025 16:46:25.296 20   441.00
      20 441.00
      20 441.00
17/07/2025 16:46:24.488 59   440.85
      59 440.85
      59 440.85
17/07/2025 16:46:09.101 114   440.95
      114 440.95
      114 440.95
17/07/2025 16:45:47.205 2   441.10
      2 441.10
      2 441.10
17/07/2025 16:44:31.062 5   441.00
      5 441.00
      5 441.00
17/07/2025 16:44:27.888 68   441.00
      68 441.00
      68 441.00
17/07/2025 16:44:27.100 5   440.95
      5 440.95
      5 440.95
17/07/2025 16:43:39.779 7   441.10
      7 441.10
      7 441.10
17/07/2025 16:43:19.132 6   441.20
      6 441.20
      6 441.20
17/07/2025 16:43:16.121 50   441.10
      50 441.10
      50 441.10
17/07/2025 16:42:32.777 55   441.10
      2 441.10
      53 441.10
      55 441.10
17/07/2025 16:41:16.773 2   441.00
      2 441.00
      2 441.00
17/07/2025 16:40:20.933 114   441.05
      114 441.05
      114 441.05
17/07/2025 16:40:00.909 3   440.85
      3 440.85
      3 440.85
17/07/2025 16:38:55.472 10   440.85
      10 440.85
      10 440.85
17/07/2025 16:38:25.586 4   440.90
      4 440.90
      4 440.90
17/07/2025 16:38:14.323 20   441.00
      20 441.00
      20 441.00
17/07/2025 16:37:37.136 10   441.05
      10 441.05
      10 441.05
17/07/2025 16:37:05.113 6   441.05
      6 441.05
      6 441.05
17/07/2025 16:37:00.225 16   441.00
      16 441.00
      16 441.00
17/07/2025 16:36:45.630 15   440.95
      15 440.95
      5 440.95
      10 440.95
17/07/2025 16:36:25.175 114   440.90
      114 440.90
      114 440.90
17/07/2025 16:35:28.476 16   440.55
      16 440.55
      16 440.55
17/07/2025 16:35:17.793 10   440.70
      10 440.70
      10 440.70
17/07/2025 16:34:11.369 20   440.70
      20 440.70
      20 440.70
17/07/2025 16:34:08.562 3   440.50
      3 440.50
      3 440.50
17/07/2025 16:34:00.314 24   440.50
      24 440.50
      24 440.50
17/07/2025 16:33:48.041 2   440.65
      2 440.65
      2 440.65
17/07/2025 16:33:12.206 1   440.55
      1 440.55
      1 440.55
17/07/2025 16:32:55.064 20   440.50
      20 440.50
      20 440.50
17/07/2025 16:32:44.920 100   440.50
      100 440.50
      100 440.50
17/07/2025 16:32:33.565 1   440.40
      1 440.40
      1 440.40
17/07/2025 16:32:15.941 114   440.45
      114 440.45
      114 440.45
17/07/2025 16:32:12.559 2   440.45
      2 440.45
      2 440.45
17/07/2025 16:31:53.811 8   440.25
      8 440.25
      8 440.25
17/07/2025 16:30:26.881 1   440.00
      1 440.00
      1 440.00
17/07/2025 16:28:41.665 3   440.05
      3 440.05
      3 440.05
17/07/2025 16:27:59.775 15   440.15
      15 440.15
      15 440.15
17/07/2025 16:27:49.929 27   440.35
      27 440.35
      27 440.35
17/07/2025 16:27:32.117 28   440.20
      28 440.20
      28 440.20
17/07/2025 16:27:15.838 5   440.05
      5 440.05
      5 440.05
17/07/2025 16:25:08.171 10   439.75
      10 439.75
      10 439.75
17/07/2025 16:22:24.303 7   439.40
      7 439.40
      7 439.40
17/07/2025 16:22:20.630 8   439.25
      8 439.25
      8 439.25
17/07/2025 16:22:14.198 13   439.35
      13 439.35
      13 439.35
17/07/2025 16:21:25.970 100   439.40
      100 439.40
      100 439.40
17/07/2025 16:21:19.207 10   439.55
      10 439.55
      10 439.55
17/07/2025 16:21:00.199 3   439.70
      3 439.70
      3 439.70
17/07/2025 16:20:34.784 6   439.65
      6 439.65
      6 439.65
17/07/2025 16:20:20.020 9   439.65
      9 439.65
      9 439.65
17/07/2025 16:20:03.482 4   439.70
      4 439.70
      4 439.70
17/07/2025 16:19:45.778 6   439.70
      6 439.70
      6 439.70
17/07/2025 16:19:44.902 1   439.70
      1 439.70
      1 439.70
17/07/2025 16:19:41.474 4   439.70
      4 439.70
      4 439.70
17/07/2025 16:19:36.112 2   439.65
      2 439.65
      2 439.65
17/07/2025 16:19:04.909 15   439.70
      15 439.70
      15 439.70
17/07/2025 16:18:31.599 3   439.65
      3 439.65
      3 439.65
17/07/2025 16:17:27.288 12   440.10
      12 440.10
      12 440.10
17/07/2025 16:16:48.621 19   440.00
      10 440.00
      19 440.00
      9 440.00
17/07/2025 16:16:00.986 1   440.05
      1 440.05
      1 440.05
17/07/2025 16:14:02.502 3   440.00
      3 440.00
      3 440.00
17/07/2025 16:11:25.090 8   440.20
      8 440.20
      8 440.20
17/07/2025 16:10:59.343 7   440.20
      7 440.20
      7 440.20
17/07/2025 16:10:50.402 10   440.25
      10 440.25
      10 440.25

       

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)