Tradegate Exchange

Microsoft Corp.

898

808

433.20

Date	Time	Volume	Order Volume	Price
16/07/2025	18:45:17.534	27		433.20
			27	433.20
			27	433.20
16/07/2025	18:44:47.427	3		433.30
			3	433.30
			3	433.30
16/07/2025	18:43:32.822	1		433.30
			1	433.30
			1	433.30
16/07/2025	18:41:26.356	1		433.40
			1	433.40
			1	433.40
16/07/2025	18:40:49.254	2		433.25
			2	433.25
			2	433.25
16/07/2025	18:39:52.179	12		433.60
			12	433.60
			12	433.60
16/07/2025	18:39:27.577	2		433.35
			2	433.35
			2	433.35
16/07/2025	18:34:17.755	5		433.05
			5	433.05
			5	433.05
16/07/2025	18:33:43.949	3		432.90
			3	432.90
			3	432.90
16/07/2025	18:30:22.497	2		433.20
			2	433.20
			2	433.20
16/07/2025	18:28:46.576	40		432.75
			40	432.75
			40	432.75
16/07/2025	18:27:43.869	15		432.75
			15	432.75
			15	432.75
16/07/2025	18:25:26.518	10		432.80
			10	432.80
			10	432.80
16/07/2025	18:21:07.052	3		433.10
			3	433.10
			3	433.10
16/07/2025	18:15:04.766	2		432.55
			2	432.55
			2	432.55
16/07/2025	18:15:01.707	11		432.75
			11	432.75
			11	432.75
16/07/2025	18:14:57.995	7		432.50
			7	432.50
			7	432.50
16/07/2025	18:14:05.306	20		432.60
			20	432.60
			20	432.60
16/07/2025	18:12:53.000	2		432.40
			2	432.40
			2	432.40
16/07/2025	18:12:28.958	30		432.50
			30	432.50
			30	432.50
16/07/2025	18:11:09.144	4		432.50
			4	432.50
			4	432.50
16/07/2025	18:09:57.179	100		433.15
			100	433.15
			100	433.15
16/07/2025	18:09:36.192	12		433.25
			12	433.25
			12	433.25
16/07/2025	18:07:11.765	31		433.65
			31	433.65
			31	433.65
16/07/2025	18:06:59.286	5		433.75
			5	433.75
			5	433.75
16/07/2025	18:06:44.778	2		433.85
			2	433.85
			2	433.85
16/07/2025	18:05:45.567	1		433.80
			1	433.80
			1	433.80
16/07/2025	18:05:37.687	3		433.80
			3	433.80
			3	433.80
16/07/2025	18:03:45.558	5		434.05
			5	434.05
			5	434.05
16/07/2025	18:03:24.557	1		433.75
			1	433.75
			1	433.75
16/07/2025	18:01:31.506	1		433.80
			1	433.80
			1	433.80
16/07/2025	18:00:41.027	63		433.80
			63	433.80
			63	433.80
16/07/2025	18:00:08.408	1		433.65
			1	433.65
			1	433.65
16/07/2025	17:57:46.549	5		433.95
			5	433.95
			5	433.95
16/07/2025	17:57:35.385	31		433.80
			31	433.80
			31	433.80
16/07/2025	17:56:59.843	4		434.45
			4	434.45
			4	434.45
16/07/2025	17:56:46.214	200		434.10
			200	434.10
			200	434.10
16/07/2025	17:56:43.035	7		434.20
			7	434.20
			7	434.20
16/07/2025	17:56:15.410	111		435.00
			2	435.00
			111	435.00
			8	435.00
			101	435.00
16/07/2025	17:55:42.740	12		434.05
			12	434.05
			12	434.05
16/07/2025	17:54:35.786	187		431.35
			187	431.35
			187	431.35
16/07/2025	17:54:08.894	1		431.20
			1	431.20
			1	431.20
16/07/2025	17:53:40.790	5		431.30
			5	431.30
			5	431.30
16/07/2025	17:53:33.498	2		431.35
			2	431.35
			2	431.35
16/07/2025	17:52:56.330	2		431.55
			2	431.55
			2	431.55
16/07/2025	17:52:21.340	50		431.45
			50	431.45
			50	431.45
16/07/2025	17:49:15.850	13		431.35
			13	431.35
			13	431.35
16/07/2025	17:49:02.610	57		431.30
			57	431.30
			57	431.30
16/07/2025	17:48:58.083	5		431.45
			5	431.45
			5	431.45
16/07/2025	17:48:46.909	2		431.60
			2	431.60
			2	431.60
16/07/2025	17:46:11.611	27		430.65
			27	430.65
			27	430.65
16/07/2025	17:44:42.236	12		430.80
			12	430.80
			12	430.80
16/07/2025	17:43:53.639	50		430.70
			50	430.70
			50	430.70
16/07/2025	17:43:34.249	30		430.85
			30	430.85
			30	430.85
16/07/2025	17:41:47.589	109		429.65
			109	429.65
			109	429.65
16/07/2025	17:41:26.917	3 000		429.25
			317	429.25
			1 000	429.25
			3 000	429.25
			500	429.25
			183	429.25
			1 000	429.25
16/07/2025	17:41:12.311	500		429.30
			500	429.30
			500	429.30
16/07/2025	17:41:04.122	500		429.30
			500	429.30
			500	429.30
16/07/2025	17:40:29.141	3		428.85
			3	428.85
			3	428.85
16/07/2025	17:40:27.398	7		428.85
			7	428.85
			7	428.85
16/07/2025	17:40:27.342	6		428.85
			6	428.85
			6	428.85
16/07/2025	17:40:06.507	20		429.05
			20	429.05
			20	429.05
16/07/2025	17:40:06.333	13		429.05
			13	429.05
			5	429.05
			8	429.05
16/07/2025	17:39:49.659	47		429.50
			47	429.50
			47	429.50
16/07/2025	17:39:19.232	50		429.60
			50	429.60
			50	429.60
16/07/2025	17:39:05.152	8		429.35
			8	429.35
			8	429.35
16/07/2025	17:39:02.840	19		429.25
			19	429.25
			19	429.25
16/07/2025	17:38:25.522	11		429.50
			11	429.50
			11	429.50
16/07/2025	17:38:13.773	2		429.60
			2	429.60
			2	429.60
16/07/2025	17:38:06.383	2		429.70
			2	429.70
			2	429.70
16/07/2025	17:36:37.999	181		429.20
			181	429.20
			3	429.20
			24	429.20
			149	429.20
			5	429.20
16/07/2025	17:36:37.919	3		429.20
			3	429.20
			3	429.20
16/07/2025	17:36:20.951	15		429.50
			15	429.50
			15	429.50
16/07/2025	17:35:56.160	1		430.20
			1	430.20
			1	430.20
16/07/2025	17:34:51.176	1		430.05
			1	430.05
			1	430.05
16/07/2025	17:33:55.865	25		430.15
			25	430.15
			25	430.15
16/07/2025	17:33:30.174	10		430.15
			10	430.15
			10	430.15
16/07/2025	17:33:21.628	11		430.10
			11	430.10
			11	430.10
16/07/2025	17:32:18.995	4		430.20
			4	430.20
			4	430.20
16/07/2025	17:32:13.701	1		430.00
			1	430.00
			1	430.00
16/07/2025	17:30:35.855	11		429.75
			11	429.75
			11	429.75
16/07/2025	17:30:35.679	139		429.75
			8	429.75
			8	429.75
			139	429.75
			1	429.75
			7	429.75
			115	429.75
16/07/2025	17:30:35.494	276		430.00
			2	430.00
			20	430.00
			2	430.00
			25	430.00
			100	430.00
			276	430.00
			2	430.00
			100	430.00
			25	430.00
16/07/2025	17:30:26.771	119		430.05
			119	430.05
			100	430.05
			19	430.05
16/07/2025	17:30:26.679	3		430.05
			3	430.05
			3	430.05
16/07/2025	17:30:25.805	200		430.50
			200	430.50
			200	430.50
16/07/2025	17:30:03.723	15		431.70
			15	431.70
			15	431.70
16/07/2025	17:28:14.661	10		431.80
			10	431.80
			10	431.80
16/07/2025	17:27:57.733	1		431.60
			1	431.60
			1	431.60
16/07/2025	17:26:50.496	100		431.00
			100	431.00
			100	431.00
16/07/2025	17:26:44.904	5		430.80
			5	430.80
			5	430.80
16/07/2025	17:26:22.301	3		430.85
			3	430.85
			3	430.85
16/07/2025	17:26:15.772	4		430.85
			4	430.85
			4	430.85
16/07/2025	17:25:40.781	63		430.85
			63	430.85
			63	430.85
16/07/2025	17:25:15.228	1		430.80
			1	430.80
			1	430.80
16/07/2025	17:25:09.882	21		430.60
			21	430.60
			21	430.60
16/07/2025	17:24:42.624	1		431.00
			1	431.00
			1	431.00
16/07/2025	17:23:41.936	7		431.00
			7	431.00
			7	431.00
16/07/2025	17:23:38.444	3		431.05
			3	431.05
			3	431.05
16/07/2025	17:23:12.290	1		430.90
			1	430.90
			1	430.90
16/07/2025	17:22:53.458	3		430.50
			3	430.50
			3	430.50
16/07/2025	17:22:34.823	10		430.35
			10	430.35
			10	430.35
16/07/2025	17:22:03.372	18		430.70
			18	430.70
			18	430.70
16/07/2025	17:21:59.422	10		430.80
			10	430.80
			10	430.80
16/07/2025	17:21:27.299	15		431.20
			15	431.20
			15	431.20
16/07/2025	17:21:26.552	1		431.15
			1	431.15
			1	431.15
16/07/2025	17:20:59.657	1		430.75
			1	430.75
			1	430.75
16/07/2025	17:20:30.918	1		430.60
			1	430.60
			1	430.60
16/07/2025	17:20:17.676	7		430.80
			7	430.80
			7	430.80
16/07/2025	17:20:17.604	20		430.80
			20	430.80
			20	430.80
16/07/2025	17:20:17.501	125		431.00
			25	431.00
			125	431.00
			100	431.00
16/07/2025	17:19:56.114	7		431.65
			7	431.65
			7	431.65
16/07/2025	17:18:55.723	1		432.10
			1	432.10
			1	432.10
16/07/2025	17:18:48.656	27		432.40
			27	432.40
			27	432.40
16/07/2025	17:18:21.447	15		431.50
			15	431.50
			15	431.50
16/07/2025	17:17:28.599	1		432.20
			1	432.20
			1	432.20
16/07/2025	17:16:46.487	3		431.35
			3	431.35
			3	431.35
16/07/2025	17:16:41.546	20		431.35
			2	431.35
			6	431.35
			12	431.35
			20	431.35
16/07/2025	17:16:40.981	115		431.70
			10	431.70
			100	431.70
			103	431.70
			12	431.70
			5	431.70
16/07/2025	17:16:40.483	75		432.00
			25	432.00
			50	432.00
			75	432.00
16/07/2025	17:16:22.764	22		432.10
			22	432.10
			22	432.10
16/07/2025	17:16:17.852	220		433.00
			15	433.00
			100	433.00
			100	433.00
			220	433.00
			5	433.00
16/07/2025	17:16:17.053	5		433.20
			5	433.20
			5	433.20
16/07/2025	17:16:11.679	4		433.25
			1	433.25
			4	433.25
			3	433.25
16/07/2025	17:16:10.740	10		433.35
			10	433.35
			10	433.35
16/07/2025	17:16:10.224	154		434.00
			154	434.00
			100	434.00
			4	434.00
			50	434.00
16/07/2025	17:16:09.863	7		434.05
			2	434.05
			7	434.05
			5	434.05
16/07/2025	17:15:28.142	12		434.50
			12	434.50
			12	434.50
16/07/2025	17:15:27.021	5		434.40
			5	434.40
			5	434.40
16/07/2025	17:15:16.181	5		434.60
			5	434.60
			5	434.60
16/07/2025	17:15:01.846	127		434.65
			127	434.65
			127	434.65
16/07/2025	17:14:02.396	10		434.45
			10	434.45
			10	434.45
16/07/2025	17:12:49.642	1		434.50
			1	434.50
			1	434.50
16/07/2025	17:11:23.294	1		434.50
			1	434.50
			1	434.50
16/07/2025	17:10:20.527	1		434.55
			1	434.55
			1	434.55
16/07/2025	17:10:15.104	12		434.65
			12	434.65
			12	434.65
16/07/2025	17:10:13.614	1		434.70
			1	434.70
			1	434.70
16/07/2025	17:08:15.574	70		434.90
			70	434.90
			70	434.90
16/07/2025	17:07:50.901	1		434.90
			1	434.90
			1	434.90
16/07/2025	17:07:05.195	1		434.70
			1	434.70
			1	434.70
16/07/2025	17:05:50.037	4		434.70
			4	434.70
			4	434.70
16/07/2025	17:05:42.659	5		434.70
			5	434.70
			5	434.70
16/07/2025	17:05:38.577	122		434.75
			122	434.75
			122	434.75
16/07/2025	17:04:37.833	4		434.85
			4	434.85
			4	434.85
16/07/2025	17:03:28.544	12		434.90
			12	434.90
			12	434.90
16/07/2025	17:01:41.965	1		435.30
			1	435.30
			1	435.30
16/07/2025	16:59:17.357	10		434.70
			10	434.70
			10	434.70
16/07/2025	16:58:55.967	20		434.75
			20	434.75
			20	434.75
16/07/2025	16:58:49.467	20		434.75
			20	434.75
			20	434.75
16/07/2025	16:58:28.670	20		434.80
			20	434.80
			20	434.80
16/07/2025	16:58:16.925	20		434.85
			20	434.85
			20	434.85
16/07/2025	16:58:09.870	20		434.80
			20	434.80
			20	434.80
16/07/2025	16:57:57.224	20		434.95
			20	434.95
			20	434.95
16/07/2025	16:57:50.648	20		434.95
			20	434.95
			20	434.95
16/07/2025	16:57:44.644	20		435.05
			20	435.05
			20	435.05
16/07/2025	16:57:37.602	20		435.15
			20	435.15
			20	435.15
16/07/2025	16:57:36.059	1		435.15
			1	435.15
			1	435.15
16/07/2025	16:57:12.284	2		435.10
			2	435.10
			2	435.10
16/07/2025	16:56:46.953	1		434.45
			1	434.45
			1	434.45
16/07/2025	16:56:39.815	10		434.55
			10	434.55
			10	434.55
16/07/2025	16:55:16.865	30		434.75
			30	434.75
			30	434.75
16/07/2025	16:55:05.443	2		434.75
			2	434.75
			2	434.75
16/07/2025	16:55:04.807	12		434.55
			12	434.55
			12	434.55
16/07/2025	16:54:46.633	55		435.05
			55	435.05
			55	435.05
16/07/2025	16:54:02.340	4		436.05
			4	436.05
			4	436.05
16/07/2025	16:53:55.417	28		436.35
			28	436.35
			28	436.35
16/07/2025	16:53:37.094	3		436.00
			3	436.00
			3	436.00
16/07/2025	16:52:45.265	3		435.95
			3	435.95
			3	435.95
16/07/2025	16:51:52.409	5		436.20
			5	436.20
			5	436.20
16/07/2025	16:51:46.402	10		436.15
			10	436.15
			10	436.15
16/07/2025	16:51:37.184	44		436.15
			44	436.15
			44	436.15
16/07/2025	16:50:41.088	28		436.45
			28	436.45
			28	436.45
16/07/2025	16:49:50.008	4		436.40
			4	436.40
			4	436.40
16/07/2025	16:47:01.201	7		436.10
			7	436.10
			7	436.10
16/07/2025	16:45:27.425	3		436.15
			3	436.15
			3	436.15
16/07/2025	16:44:31.044	35		435.95
			35	435.95
			35	435.95
16/07/2025	16:44:15.706	27		436.00
			27	436.00
			27	436.00
16/07/2025	16:40:21.837	257		435.65
			257	435.65
			257	435.65
16/07/2025	16:40:21.088	56		435.80
			56	435.80
			56	435.80
16/07/2025	16:40:16.565	11		435.70
			11	435.70
			11	435.70
16/07/2025	16:40:00.087	8		435.85
			8	435.85
			8	435.85
16/07/2025	16:39:47.716	1		435.90
			1	435.90
			1	435.90
16/07/2025	16:39:39.199	3		435.75
			3	435.75
			3	435.75
16/07/2025	16:39:31.974	35		435.75
			35	435.75
			35	435.75
16/07/2025	16:39:21.586	2		435.70
			2	435.70
			2	435.70
16/07/2025	16:38:38.407	5		435.80
			5	435.80
			5	435.80
16/07/2025	16:38:17.881	23		435.90
			23	435.90
			23	435.90
16/07/2025	16:37:56.488	4		435.70
			4	435.70
			4	435.70
16/07/2025	16:37:41.497	5		435.80
			5	435.80
			5	435.80
16/07/2025	16:37:25.805	4		435.60
			4	435.60
			4	435.60
16/07/2025	16:36:27.921	30		435.35
			30	435.35
			30	435.35
16/07/2025	16:35:37.574	2		435.90
			2	435.90
			2	435.90
16/07/2025	16:35:29.064	5		435.90
			5	435.90
			5	435.90
16/07/2025	16:35:11.382	30		435.80
			30	435.80
			30	435.80
16/07/2025	16:34:24.589	12		436.20
			12	436.20
			12	436.20
16/07/2025	16:34:03.764	2		436.40
			2	436.40
			2	436.40
16/07/2025	16:33:00.781	6		436.20
			6	436.20
			6	436.20
16/07/2025	16:32:24.502	2		436.20
			2	436.20
			2	436.20
16/07/2025	16:32:22.507	10		436.00
			10	436.00
			10	436.00
16/07/2025	16:32:13.861	33		436.00
			14	436.00
			33	436.00
			19	436.00
16/07/2025	16:30:45.582	2		435.70
			2	435.70
			2	435.70
16/07/2025	16:30:13.686	3		435.50
			3	435.50
			3	435.50
16/07/2025	16:29:44.971	3		435.45
			3	435.45
			3	435.45
16/07/2025	16:28:46.597	3		435.10
			3	435.10
			3	435.10
16/07/2025	16:27:57.729	4		435.00
			4	435.00
			4	435.00
16/07/2025	16:27:05.746	7		435.00
			7	435.00
			7	435.00
16/07/2025	16:26:33.249	6		435.05
			6	435.05
			6	435.05
16/07/2025	16:26:14.850	2		435.15
			2	435.15
			2	435.15
16/07/2025	16:25:17.845	1		435.45
			1	435.45
			1	435.45
16/07/2025	16:23:40.106	5		435.30
			5	435.30
			5	435.30
16/07/2025	16:23:12.316	400		435.25
			400	435.25
			400	435.25
16/07/2025	16:22:42.004	7		435.20
			7	435.20
			7	435.20
16/07/2025	16:21:41.920	18		434.80
			18	434.80
			18	434.80
16/07/2025	16:21:15.151	5		435.00
			5	435.00
			5	435.00
16/07/2025	16:20:29.028	30		435.00
			30	435.00
			30	435.00
16/07/2025	16:19:17.394	5		435.30
			5	435.30
			5	435.30
16/07/2025	16:19:12.336	1		435.25
			1	435.25
			1	435.25
16/07/2025	16:18:19.082	164		435.15
			164	435.15
			164	435.15
16/07/2025	16:18:11.021	2		435.00
			2	435.00
			2	435.00
16/07/2025	16:18:02.581	11		435.05
			11	435.05
			11	435.05
16/07/2025	16:18:01.491	4		434.90
			4	434.90
			4	434.90
16/07/2025	16:17:44.763	3		434.80
			3	434.80
			3	434.80
16/07/2025	16:16:58.227	30		434.80
			30	434.80
			30	434.80
16/07/2025	16:16:19.377	11		435.05
			11	435.05
			11	435.05
16/07/2025	16:14:50.456	1		435.10
			1	435.10
			1	435.10
16/07/2025	16:13:56.642	2		435.30
			2	435.30
			2	435.30
16/07/2025	16:12:47.889	2		435.30
			2	435.30
			2	435.30
16/07/2025	16:12:07.259	9		435.00
			9	435.00
			9	435.00
16/07/2025	16:11:28.188	1		434.85
			1	434.85
			1	434.85
16/07/2025	16:05:53.000	12		434.50
			12	434.50
			12	434.50
16/07/2025	16:05:10.210	400		434.35
			400	434.35
			400	434.35
16/07/2025	16:04:59.321	12		434.25
			12	434.25
			12	434.25
16/07/2025	16:03:30.574	17		434.55
			17	434.55
			17	434.55
16/07/2025	16:03:19.511	45		434.70
			45	434.70
			45	434.70
16/07/2025	16:03:02.383	12		434.65
			12	434.65
			12	434.65
16/07/2025	16:02:33.161	50		434.55
			50	434.55
			50	434.55
16/07/2025	16:02:31.798	15		434.55
			15	434.55
			15	434.55
16/07/2025	16:00:47.988	33		434.60
			33	434.60
			33	434.60
16/07/2025	16:00:34.979	3		434.45
			3	434.45
			3	434.45
16/07/2025	16:00:00.839	11		434.65
			11	434.65
			11	434.65
16/07/2025	16:00:00.567	14		434.55
			14	434.55
			14	434.55
16/07/2025	15:58:49.562	24		434.30
			24	434.30
			24	434.30
16/07/2025	15:58:49.448	1		434.35
			1	434.35
			1	434.35
16/07/2025	15:58:08.794	1		434.40
			1	434.40
			1	434.40
16/07/2025	15:58:02.448	6		434.25
			6	434.25
			6	434.25
16/07/2025	15:57:25.149	300		434.45
			300	434.45
			300	434.45
16/07/2025	15:57:14.783	25		434.60
			25	434.60
			25	434.60
16/07/2025	15:56:53.288	25		434.60
			25	434.60
			25	434.60
16/07/2025	15:56:25.744	5		434.75
			5	434.75
			5	434.75
16/07/2025	15:56:19.248	11		434.80
			11	434.80
			11	434.80
16/07/2025	15:56:02.306	2		434.80
			2	434.80
			2	434.80
16/07/2025	15:54:34.910	5		435.10
			5	435.10
			5	435.10
16/07/2025	15:54:01.091	2		435.20
			2	435.20
			2	435.20
16/07/2025	15:52:45.103	3		435.10
			3	435.10
			3	435.10
16/07/2025	15:52:01.599	40		434.80
			40	434.80
			40	434.80
16/07/2025	15:51:29.171	98		435.05
			5	435.05
			93	435.05
			98	435.05
16/07/2025	15:51:07.202	100		435.15
			100	435.15
			100	435.15
16/07/2025	15:50:52.385	69		435.45
			69	435.45
			69	435.45
16/07/2025	15:49:11.319	6		436.00
			6	436.00
			6	436.00
16/07/2025	15:48:40.635	7		435.75
			7	435.75
			7	435.75
16/07/2025	15:48:08.472	15		435.80
			15	435.80
			15	435.80
16/07/2025	15:47:56.098	10		435.45
			10	435.45
			10	435.45
16/07/2025	15:47:26.157	130		435.40
			130	435.40
			130	435.40
16/07/2025	15:47:10.829	1		435.75
			1	435.75
			1	435.75
16/07/2025	15:46:49.941	10		435.60
			10	435.60
			10	435.60
16/07/2025	15:45:32.180	1		435.10
			1	435.10
			1	435.10
16/07/2025	15:44:57.276	1		435.10
			1	435.10
			1	435.10
16/07/2025	15:43:35.700	1		435.25
			1	435.25
			1	435.25
16/07/2025	15:42:40.885	30		434.80
			30	434.80
			30	434.80
16/07/2025	15:41:52.746	12		434.70
			12	434.70
			12	434.70
16/07/2025	15:41:33.565	30		434.60
			30	434.60
			30	434.60
16/07/2025	15:41:08.095	2		435.10
			2	435.10
			2	435.10
16/07/2025	15:38:06.146	15		435.10
			15	435.10
			15	435.10
16/07/2025	15:37:05.836	3		435.40
			3	435.40
			3	435.40
16/07/2025	15:36:32.210	5		435.55
			5	435.55
			5	435.55
16/07/2025	15:36:18.539	32		435.55
			32	435.55
			32	435.55
16/07/2025	15:36:06.839	1		435.70
			1	435.70
			1	435.70
16/07/2025	15:36:05.107	2		435.45
			2	435.45
			2	435.45
16/07/2025	15:35:11.553	12		435.20
			12	435.20
			12	435.20
16/07/2025	15:34:46.592	16		435.20
			16	435.20
			16	435.20
16/07/2025	15:34:03.921	12		435.85
			12	435.85
			12	435.85
16/07/2025	15:33:09.583	10		435.50
			10	435.50
			10	435.50
16/07/2025	15:32:55.155	10		435.10
			7	435.10
			10	435.10
			3	435.10
16/07/2025	15:29:53.000	10		435.80
			10	435.80
			10	435.80
16/07/2025	15:29:37.417	1		436.40
			1	436.40
			1	436.40
16/07/2025	15:28:58.696	1		436.30
			1	436.30
			1	436.30
16/07/2025	15:28:57.881	1		436.30
			1	436.30
			1	436.30
16/07/2025	15:28:12.620	4		436.35
			4	436.35
			4	436.35
16/07/2025	15:27:35.060	2		437.00
			2	437.00
			2	437.00
16/07/2025	15:27:22.938	23		436.65
			23	436.65
			23	436.65
16/07/2025	15:26:38.758	3		436.45
			3	436.45
			3	436.45
16/07/2025	15:26:37.649	2		436.45
			2	436.45
			2	436.45
16/07/2025	15:26:31.312	1		437.00
			1	437.00
			1	437.00
16/07/2025	15:26:25.576	1		437.00
			1	437.00
			1	437.00
16/07/2025	15:25:58.652	20		436.20
			20	436.20
			20	436.20
16/07/2025	15:25:12.576	3		436.00
			3	436.00
			3	436.00
16/07/2025	15:25:12.480	5		435.90
			5	435.90
			5	435.90
16/07/2025	15:25:00.317	30		436.60
			30	436.60
			30	436.60
16/07/2025	15:24:43.638	7		437.05
			7	437.05
			7	437.05
16/07/2025	15:23:41.865	6		437.20
			6	437.20
			6	437.20
16/07/2025	15:22:43.285	65		437.30
			65	437.30
			65	437.30
16/07/2025	15:22:21.228	1		437.05
			1	437.05
			1	437.05
16/07/2025	15:21:46.308	56		436.95
			56	436.95
			56	436.95
16/07/2025	15:21:41.109	1		437.05
			1	437.05
			1	437.05
16/07/2025	15:21:32.200	49		436.85
			49	436.85
			49	436.85
16/07/2025	15:21:26.864	10		436.80
			10	436.80
			10	436.80
16/07/2025	15:20:10.144	3		436.75
			3	436.75
			3	436.75
16/07/2025	15:20:09.012	2		436.70
			2	436.70
			2	436.70
16/07/2025	15:19:33.618	1		436.75
			1	436.75
			1	436.75
16/07/2025	15:19:10.281	1		436.55
			1	436.55
			1	436.55
16/07/2025	15:18:43.401	3		436.55
			3	436.55
			3	436.55
16/07/2025	15:18:39.834	8		436.45
			8	436.45
			8	436.45
16/07/2025	15:17:17.545	3		436.75
			3	436.75
			3	436.75
16/07/2025	15:16:06.489	1		436.75
			1	436.75
			1	436.75
16/07/2025	15:15:08.478	3		436.55
			3	436.55
			3	436.55
16/07/2025	15:14:22.769	4		436.80
			4	436.80
			4	436.80
16/07/2025	15:12:57.131	7		436.80
			7	436.80
			7	436.80
16/07/2025	15:12:53.552	2		436.55
			2	436.55
			2	436.55
16/07/2025	15:12:40.918	2		436.80
			2	436.80
			2	436.80
16/07/2025	15:12:06.456	10		436.50
			10	436.50
			10	436.50
16/07/2025	15:10:40.908	9		436.35
			9	436.35
			9	436.35

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

ASML Holding N.V.

Bid: 639.10 / Ask: 639.80
Volume: 96 363
-9.87%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 18:48:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice