Tradegate Exchange

Microsoft Corp.

406

365

436.05

Date	Time	Volume	Order Volume	Price
17/07/2025	13:20:31.568	6		436.05
			6	436.05
			6	436.05
17/07/2025	13:20:05.175	23		436.25
			23	436.25
			23	436.25
17/07/2025	13:19:35.098	23		436.25
			23	436.25
			23	436.25
17/07/2025	13:19:12.685	8		436.10
			8	436.10
			8	436.10
17/07/2025	13:18:02.521	3		436.00
			3	436.00
			3	436.00
17/07/2025	13:15:57.745	22		436.25
			22	436.25
			22	436.25
17/07/2025	13:15:41.564	12		436.25
			12	436.25
			12	436.25
17/07/2025	13:14:30.121	1		436.05
			1	436.05
			1	436.05
17/07/2025	13:13:08.877	3		436.05
			3	436.05
			3	436.05
17/07/2025	13:12:59.725	1		436.40
			1	436.40
			1	436.40
17/07/2025	13:08:30.951	2		436.15
			2	436.15
			2	436.15
17/07/2025	13:07:02.767	1		435.90
			1	435.90
			1	435.90
17/07/2025	13:06:28.504	18		436.05
			18	436.05
			18	436.05
17/07/2025	13:06:02.470	1		435.75
			1	435.75
			1	435.75
17/07/2025	13:05:58.368	2		435.70
			2	435.70
			2	435.70
17/07/2025	13:04:36.717	5		435.90
			5	435.90
			5	435.90
17/07/2025	13:00:23.178	4		436.00
			4	436.00
			4	436.00
17/07/2025	12:57:56.621	5		436.05
			5	436.05
			5	436.05
17/07/2025	12:57:27.672	4		436.20
			4	436.20
			4	436.20
17/07/2025	12:53:21.559	3		435.85
			3	435.85
			3	435.85
17/07/2025	12:52:57.781	10		436.10
			10	436.10
			10	436.10
17/07/2025	12:51:30.882	22		436.10
			22	436.10
			22	436.10
17/07/2025	12:50:34.751	1		436.10
			1	436.10
			1	436.10
17/07/2025	12:45:32.218	1		435.95
			1	435.95
			1	435.95
17/07/2025	12:43:30.196	5		435.95
			5	435.95
			5	435.95
17/07/2025	12:39:25.341	60		436.25
			60	436.25
			60	436.25
17/07/2025	12:38:39.706	5		436.25
			5	436.25
			5	436.25
17/07/2025	12:37:36.493	100		436.00
			100	436.00
			100	436.00
17/07/2025	12:36:23.872	2		436.35
			2	436.35
			2	436.35
17/07/2025	12:35:52.678	2		436.10
			2	436.10
			2	436.10
17/07/2025	12:34:04.450	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:33:40.844	4		436.35
			4	436.35
			4	436.35
17/07/2025	12:32:21.243	2		436.40
			2	436.40
			2	436.40
17/07/2025	12:32:01.076	10		436.40
			10	436.40
			10	436.40
17/07/2025	12:31:15.146	10		436.35
			10	436.35
			10	436.35
17/07/2025	12:29:33.584	45		436.25
			45	436.25
			45	436.25
17/07/2025	12:29:18.102	1		436.20
			1	436.20
			1	436.20
17/07/2025	12:28:48.488	3		436.40
			3	436.40
			3	436.40
17/07/2025	12:27:29.786	10		436.40
			10	436.40
			10	436.40
17/07/2025	12:26:06.439	5		436.20
			5	436.20
			5	436.20
17/07/2025	12:25:12.671	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:25:10.032	200		436.20
			200	436.20
			192	436.20
			8	436.20
17/07/2025	12:25:06.791	62		436.40
			62	436.40
			62	436.40
17/07/2025	12:24:59.248	300		436.40
			300	436.40
			300	436.40
17/07/2025	12:24:26.225	7		436.40
			7	436.40
			7	436.40
17/07/2025	12:24:01.671	20		436.45
			20	436.45
			20	436.45
17/07/2025	12:23:32.422	30		436.45
			30	436.45
			30	436.45
17/07/2025	12:20:22.678	25		436.45
			25	436.45
			25	436.45
17/07/2025	12:19:37.529	4		436.45
			4	436.45
			4	436.45
17/07/2025	12:18:22.310	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:18:10.930	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:18:08.562	1		436.40
			1	436.40
			1	436.40
17/07/2025	12:17:22.519	3		436.40
			3	436.40
			3	436.40
17/07/2025	12:17:04.262	25		436.40
			25	436.40
			25	436.40
17/07/2025	12:17:03.181	2		436.45
			2	436.45
			2	436.45
17/07/2025	12:17:01.869	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:16:27.209	2		436.40
			2	436.40
			2	436.40
17/07/2025	12:15:08.117	1		436.45
			1	436.45
			1	436.45
17/07/2025	12:14:47.950	21		436.35
			21	436.35
			21	436.35
17/07/2025	12:14:36.125	100		436.25
			100	436.25
			100	436.25
17/07/2025	12:13:43.355	180		436.25
			180	436.25
			180	436.25
17/07/2025	12:12:26.077	10		436.20
			10	436.20
			10	436.20
17/07/2025	12:10:53.413	285		436.35
			250	436.35
			5	436.35
			285	436.35
			30	436.35
17/07/2025	12:10:37.746	115		436.25
			115	436.25
			115	436.25
17/07/2025	12:09:31.300	10		436.25
			10	436.25
			10	436.25
17/07/2025	12:08:57.967	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:08:57.481	2		436.35
			2	436.35
			2	436.35
17/07/2025	12:07:11.317	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:06:59.444	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:05:45.188	30		436.35
			30	436.35
			30	436.35
17/07/2025	12:05:30.820	1		436.05
			1	436.05
			1	436.05
17/07/2025	12:04:21.874	5		436.10
			5	436.10
			5	436.10
17/07/2025	12:03:08.625	3		436.10
			3	436.10
			3	436.10
17/07/2025	12:02:58.561	1		436.35
			1	436.35
			1	436.35
17/07/2025	12:02:16.281	6		436.15
			6	436.15
			6	436.15
17/07/2025	12:00:29.568	99		436.05
			99	436.05
			99	436.05
17/07/2025	12:00:08.141	300		436.05
			300	436.05
			300	436.05
17/07/2025	11:59:43.666	1		436.30
			1	436.30
			1	436.30
17/07/2025	11:58:31.855	17		436.30
			17	436.30
			17	436.30
17/07/2025	11:57:35.917	3		436.15
			3	436.15
			3	436.15
17/07/2025	11:55:38.208	3		436.40
			3	436.40
			3	436.40
17/07/2025	11:54:13.426	2		436.25
			2	436.25
			2	436.25
17/07/2025	11:53:40.789	90		436.05
			90	436.05
			90	436.05
17/07/2025	11:53:09.449	300		436.10
			300	436.10
			300	436.10
17/07/2025	11:53:03.727	1		436.20
			1	436.20
			1	436.20
17/07/2025	11:52:16.986	2		436.15
			2	436.15
			2	436.15
17/07/2025	11:50:33.528	3		436.20
			3	436.20
			3	436.20
17/07/2025	11:47:56.775	1		436.00
			1	436.00
			1	436.00
17/07/2025	11:47:25.267	1		436.15
			1	436.15
			1	436.15
17/07/2025	11:45:27.086	2		436.15
			2	436.15
			2	436.15
17/07/2025	11:45:08.514	4		436.15
			4	436.15
			4	436.15
17/07/2025	11:44:22.040	60		435.90
			60	435.90
			60	435.90
17/07/2025	11:44:06.696	5		435.90
			5	435.90
			5	435.90
17/07/2025	11:44:00.323	2		435.90
			2	435.90
			2	435.90
17/07/2025	11:41:28.412	3		436.20
			3	436.20
			3	436.20
17/07/2025	11:41:25.389	1		436.05
			1	436.05
			1	436.05
17/07/2025	11:41:07.081	10		436.20
			10	436.20
			5	436.20
			5	436.20
17/07/2025	11:40:43.058	25		436.05
			25	436.05
			25	436.05
17/07/2025	11:38:56.046	1		436.05
			1	436.05
			1	436.05
17/07/2025	11:38:17.612	1		436.25
			1	436.25
			1	436.25
17/07/2025	11:34:12.687	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:34:12.452	6		436.00
			6	436.00
			6	436.00
17/07/2025	11:33:22.946	2		435.90
			2	435.90
			2	435.90
17/07/2025	11:31:39.447	25		435.90
			25	435.90
			25	435.90
17/07/2025	11:31:13.322	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:30:22.068	25		436.20
			25	436.20
			25	436.20
17/07/2025	11:30:01.392	5		436.00
			5	436.00
			5	436.00
17/07/2025	11:29:43.599	11		436.00
			11	436.00
			11	436.00
17/07/2025	11:29:28.588	50		435.95
			50	435.95
			50	435.95
17/07/2025	11:29:22.555	300		436.00
			300	436.00
			300	436.00
17/07/2025	11:29:17.523	5		435.95
			5	435.95
			5	435.95
17/07/2025	11:24:51.181	1		436.20
			1	436.20
			1	436.20
17/07/2025	11:24:41.171	13		435.90
			13	435.90
			13	435.90
17/07/2025	11:24:33.284	8		436.20
			8	436.20
			8	436.20
17/07/2025	11:23:53.265	1		435.80
			1	435.80
			1	435.80
17/07/2025	11:20:00.052	5		436.10
			5	436.10
			5	436.10
17/07/2025	11:19:20.362	20		436.05
			20	436.05
			20	436.05
17/07/2025	11:18:38.929	45		435.70
			45	435.70
			45	435.70
17/07/2025	11:18:00.905	1		435.70
			1	435.70
			1	435.70
17/07/2025	11:16:31.432	6		436.05
			6	436.05
			6	436.05
17/07/2025	11:16:13.518	13		435.75
			13	435.75
			13	435.75
17/07/2025	11:14:37.063	50		436.10
			50	436.10
			50	436.10
17/07/2025	11:14:25.289	5		435.80
			5	435.80
			5	435.80
17/07/2025	11:13:29.885	25		436.00
			25	436.00
			25	436.00
17/07/2025	11:13:08.368	6		436.00
			6	436.00
			6	436.00
17/07/2025	11:11:52.427	17		435.55
			17	435.55
			17	435.55
17/07/2025	11:11:43.847	5		435.85
			5	435.85
			5	435.85
17/07/2025	11:11:42.954	1		435.55
			1	435.55
			1	435.55
17/07/2025	11:10:11.704	10		435.55
			10	435.55
			10	435.55
17/07/2025	11:08:20.402	105		435.85
			100	435.85
			5	435.85
			105	435.85
17/07/2025	11:08:04.367	300		435.60
			300	435.60
			300	435.60
17/07/2025	11:07:53.960	4		435.30
			4	435.30
			4	435.30
17/07/2025	11:07:41.187	300		435.50
			300	435.50
			300	435.50
17/07/2025	11:06:13.721	300		435.55
			300	435.55
			300	435.55
17/07/2025	11:06:05.624	300		435.65
			300	435.65
			300	435.65
17/07/2025	11:05:35.783	1		435.90
			1	435.90
			1	435.90
17/07/2025	11:03:43.933	3		435.85
			3	435.85
			3	435.85
17/07/2025	11:03:14.662	3		435.35
			3	435.35
			3	435.35
17/07/2025	11:00:56.010	3		435.65
			3	435.65
			3	435.65
17/07/2025	10:59:29.551	2		435.50
			2	435.50
			2	435.50
17/07/2025	10:56:58.006	15		435.30
			15	435.30
			15	435.30
17/07/2025	10:56:53.604	1		435.75
			1	435.75
			1	435.75
17/07/2025	10:53:44.233	23		435.60
			23	435.60
			23	435.60
17/07/2025	10:52:55.139	60		435.50
			50	435.50
			10	435.50
			60	435.50
17/07/2025	10:51:48.138	6		435.55
			6	435.55
			6	435.55
17/07/2025	10:51:01.917	6		435.55
			6	435.55
			6	435.55
17/07/2025	10:50:46.240	11		435.80
			11	435.80
			11	435.80
17/07/2025	10:49:51.619	22		435.80
			22	435.80
			9	435.80
			13	435.80
17/07/2025	10:46:33.378	25		435.70
			25	435.70
			25	435.70
17/07/2025	10:45:21.498	4		435.70
			4	435.70
			4	435.70
17/07/2025	10:44:05.763	12		435.70
			12	435.70
			12	435.70
17/07/2025	10:42:59.615	6		435.65
			6	435.65
			6	435.65
17/07/2025	10:41:46.307	2		435.75
			2	435.75
			2	435.75
17/07/2025	10:41:44.901	20		435.95
			20	435.95
			20	435.95
17/07/2025	10:40:00.636	10		435.55
			10	435.55
			10	435.55
17/07/2025	10:39:34.229	1		435.85
			1	435.85
			1	435.85
17/07/2025	10:39:05.175	2		435.85
			2	435.85
			2	435.85
17/07/2025	10:38:44.124	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:34:51.482	50		435.70
			50	435.70
			50	435.70
17/07/2025	10:34:22.650	13		435.55
			13	435.55
			13	435.55
17/07/2025	10:31:34.906	1		435.80
			1	435.80
			1	435.80
17/07/2025	10:31:05.419	1		435.80
			1	435.80
			1	435.80
17/07/2025	10:30:50.525	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:30:06.449	1		435.55
			1	435.55
			1	435.55
17/07/2025	10:29:28.701	1		435.65
			1	435.65
			1	435.65
17/07/2025	10:29:00.414	1		435.65
			1	435.65
			1	435.65
17/07/2025	10:28:37.586	45		435.75
			45	435.75
			45	435.75
17/07/2025	10:28:28.904	7		435.95
			7	435.95
			7	435.95
17/07/2025	10:27:40.793	3		436.00
			3	436.00
			3	436.00
17/07/2025	10:27:28.843	8		435.75
			8	435.75
			8	435.75
17/07/2025	10:26:13.040	2		435.75
			2	435.75
			2	435.75
17/07/2025	10:24:23.650	5		436.00
			5	436.00
			5	436.00
17/07/2025	10:23:29.041	25		436.00
			25	436.00
			25	436.00
17/07/2025	10:23:04.522	20		435.85
			20	435.85
			20	435.85
17/07/2025	10:22:05.776	25		435.70
			25	435.70
			25	435.70
17/07/2025	10:19:19.160	300		435.80
			300	435.80
			300	435.80
17/07/2025	10:18:35.428	300		436.00
			300	436.00
			300	436.00
17/07/2025	10:18:34.771	60		436.00
			60	436.00
			60	436.00
17/07/2025	10:18:32.454	3		435.75
			3	435.75
			3	435.75
17/07/2025	10:17:08.126	20		436.00
			20	436.00
			20	436.00
17/07/2025	10:17:02.853	50		436.15
			50	436.15
			50	436.15
17/07/2025	10:16:57.953	1		436.15
			1	436.15
			1	436.15
17/07/2025	10:16:03.642	2		436.00
			2	436.00
			2	436.00
17/07/2025	10:15:48.025	8		435.85
			8	435.85
			8	435.85
17/07/2025	10:15:20.843	50		436.00
			50	436.00
			50	436.00
17/07/2025	10:14:43.987	5		435.85
			5	435.85
			5	435.85
17/07/2025	10:14:40.514	3		435.85
			3	435.85
			3	435.85
17/07/2025	10:14:40.402	5		436.00
			5	436.00
			5	436.00
17/07/2025	10:14:35.047	50		436.10
			50	436.10
			50	436.10
17/07/2025	10:13:33.475	10		436.30
			10	436.30
			10	436.30
17/07/2025	10:12:45.763	300		436.25
			300	436.25
			300	436.25
17/07/2025	10:12:31.283	300		436.40
			300	436.40
			300	436.40
17/07/2025	10:12:30.656	3		436.40
			3	436.40
			3	436.40
17/07/2025	10:12:08.701	300		436.40
			300	436.40
			300	436.40
17/07/2025	10:11:51.294	2		436.60
			2	436.60
			2	436.60
17/07/2025	10:09:58.668	3		436.45
			3	436.45
			3	436.45
17/07/2025	10:09:20.048	5		436.50
			5	436.50
			5	436.50
17/07/2025	10:07:29.943	225		436.50
			225	436.50
			225	436.50
17/07/2025	10:06:56.927	25		436.45
			25	436.45
			25	436.45
17/07/2025	10:06:19.758	10		436.65
			10	436.65
			10	436.65
17/07/2025	10:04:16.373	1		436.80
			1	436.80
			1	436.80
17/07/2025	10:04:12.034	3		436.60
			3	436.60
			3	436.60
17/07/2025	10:04:06.800	5		436.65
			5	436.65
			5	436.65
17/07/2025	10:00:38.971	5		436.80
			5	436.80
			5	436.80
17/07/2025	09:59:24.387	25		437.10
			25	437.10
			25	437.10
17/07/2025	09:58:22.783	84		437.00
			84	437.00
			84	437.00
17/07/2025	09:58:22.358	56		437.00
			50	437.00
			5	437.00
			56	437.00
			1	437.00
17/07/2025	09:56:27.222	15		437.05
			15	437.05
			15	437.05
17/07/2025	09:56:06.541	5		437.30
			5	437.30
			5	437.30
17/07/2025	09:53:58.880	3		437.05
			3	437.05
			3	437.05
17/07/2025	09:53:30.081	6		437.05
			6	437.05
			6	437.05
17/07/2025	09:53:15.449	3		437.05
			3	437.05
			3	437.05
17/07/2025	09:52:53.194	5		437.05
			5	437.05
			5	437.05
17/07/2025	09:50:38.110	5		437.30
			5	437.30
			5	437.30
17/07/2025	09:50:24.357	14		437.05
			14	437.05
			14	437.05
17/07/2025	09:50:05.233	30		437.35
			30	437.35
			30	437.35
17/07/2025	09:48:19.851	10		437.30
			10	437.30
			10	437.30
17/07/2025	09:48:05.313	115		437.05
			115	437.05
			115	437.05
17/07/2025	09:48:04.768	33		437.30
			33	437.30
			33	437.30
17/07/2025	09:47:21.204	100		437.05
			50	437.05
			50	437.05
			100	437.05
17/07/2025	09:47:01.374	3		437.05
			3	437.05
			3	437.05
17/07/2025	09:46:43.626	4		437.30
			4	437.30
			4	437.30
17/07/2025	09:45:48.992	3		437.05
			3	437.05
			3	437.05
17/07/2025	09:45:21.199	8		437.35
			8	437.35
			8	437.35
17/07/2025	09:43:00.984	34		437.45
			34	437.45
			34	437.45
17/07/2025	09:42:29.974	22		437.45
			22	437.45
			22	437.45
17/07/2025	09:42:19.102	5		437.45
			5	437.45
			5	437.45
17/07/2025	09:42:07.174	20		437.45
			20	437.45
			20	437.45
17/07/2025	09:41:23.809	4		437.45
			4	437.45
			4	437.45
17/07/2025	09:39:39.571	6		437.05
			6	437.05
			6	437.05
17/07/2025	09:39:36.222	7		437.05
			7	437.05
			7	437.05
17/07/2025	09:37:17.060	5		437.40
			5	437.40
			5	437.40
17/07/2025	09:37:10.338	1		437.40
			1	437.40
			1	437.40
17/07/2025	09:35:51.554	13		437.30
			13	437.30
			13	437.30
17/07/2025	09:33:23.167	2		437.45
			2	437.45
			2	437.45
17/07/2025	09:33:20.240	3		437.45
			3	437.45
			3	437.45
17/07/2025	09:33:10.297	87		437.30
			87	437.30
			87	437.30
17/07/2025	09:32:49.455	5		437.45
			5	437.45
			5	437.45
17/07/2025	09:32:43.962	8		437.45
			8	437.45
			8	437.45
17/07/2025	09:32:07.817	1		437.45
			1	437.45
			1	437.45
17/07/2025	09:31:11.208	24		437.20
			24	437.20
			24	437.20
17/07/2025	09:31:09.350	3		437.20
			3	437.20
			3	437.20
17/07/2025	09:31:05.934	2		437.35
			2	437.35
			2	437.35
17/07/2025	09:30:58.157	9		437.30
			9	437.30
			9	437.30
17/07/2025	09:30:46.935	3		437.40
			3	437.40
			3	437.40
17/07/2025	09:29:53.971	10		437.05
			10	437.05
			10	437.05
17/07/2025	09:29:32.977	5		437.20
			5	437.20
			5	437.20
17/07/2025	09:28:21.982	5		437.20
			5	437.20
			5	437.20
17/07/2025	09:26:50.183	10		437.15
			10	437.15
			10	437.15
17/07/2025	09:26:18.242	5		437.30
			5	437.30
			5	437.30
17/07/2025	09:25:11.952	2		437.10
			2	437.10
			2	437.10
17/07/2025	09:25:11.206	3		437.10
			3	437.10
			3	437.10
17/07/2025	09:25:08.983	1		437.40
			1	437.40
			1	437.40
17/07/2025	09:23:25.606	7		437.15
			7	437.15
			7	437.15
17/07/2025	09:20:50.368	5		437.45
			5	437.45
			5	437.45
17/07/2025	09:20:33.280	22		437.50
			22	437.50
			22	437.50
17/07/2025	09:18:21.064	10		437.25
			10	437.25
			10	437.25
17/07/2025	09:18:06.284	10		437.50
			10	437.50
			10	437.50
17/07/2025	09:17:53.837	2		437.25
			2	437.25
			2	437.25
17/07/2025	09:17:34.366	300		437.30
			300	437.30
			300	437.30
17/07/2025	09:17:29.581	2		437.65
			2	437.65
			2	437.65
17/07/2025	09:17:19.300	822		437.50
			822	437.50
			822	437.50
17/07/2025	09:17:00.594	300		437.55
			300	437.55
			300	437.55
17/07/2025	09:16:20.209	1		437.80
			1	437.80
			1	437.80
17/07/2025	09:15:34.307	300		437.55
			300	437.55
			300	437.55
17/07/2025	09:15:30.454	200		437.55
			200	437.55
			200	437.55
17/07/2025	09:14:46.334	300		437.50
			300	437.50
			300	437.50
17/07/2025	09:12:20.244	200		437.50
			200	437.50
			100	437.50
			100	437.50
17/07/2025	09:12:17.374	107		437.65
			3	437.65
			104	437.65
			37	437.65
			70	437.65
17/07/2025	09:11:55.917	10		437.55
			10	437.55
			10	437.55
17/07/2025	09:11:53.243	200		437.55
			200	437.55
			200	437.55
17/07/2025	09:11:52.640	40		437.55
			40	437.55
			40	437.55
17/07/2025	09:09:39.412	39		437.55
			39	437.55
			39	437.55
17/07/2025	09:09:37.019	1		437.55
			1	437.55
			1	437.55
17/07/2025	09:09:36.498	30		437.55
			30	437.55
			30	437.55
17/07/2025	09:09:11.773	43		437.55
			43	437.55
			43	437.55
17/07/2025	09:07:55.940	5		437.75
			5	437.75
			5	437.75
17/07/2025	09:06:22.660	50		437.75
			50	437.75
			50	437.75
17/07/2025	09:05:59.654	5		437.75
			5	437.75
			5	437.75
17/07/2025	09:05:44.402	2		437.55
			2	437.55
			2	437.55
17/07/2025	09:05:14.486	5		437.75
			5	437.75
			5	437.75
17/07/2025	09:05:07.855	11		437.55
			10	437.55
			11	437.55
			1	437.55
17/07/2025	09:02:58.881	1		437.75
			1	437.75
			1	437.75
17/07/2025	09:02:57.209	4		437.20
			4	437.20
			4	437.20
17/07/2025	09:02:00.109	1		437.25
			1	437.25
			1	437.25
17/07/2025	09:01:39.459	3		437.25
			3	437.25
			3	437.25
17/07/2025	08:58:36.422	6		437.75
			6	437.75
			6	437.75
17/07/2025	08:55:56.174	25		437.75
			25	437.75
			25	437.75
17/07/2025	08:54:53.502	1		437.75
			1	437.75
			1	437.75
17/07/2025	08:54:21.597	20		437.75
			20	437.75
			20	437.75
17/07/2025	08:53:17.796	22		437.60
			22	437.60
			22	437.60
17/07/2025	08:53:07.555	1		437.75
			1	437.75
			1	437.75
17/07/2025	08:49:10.861	50		437.75
			50	437.75
			50	437.75
17/07/2025	08:49:06.353	3		437.75
			3	437.75
			3	437.75
17/07/2025	08:48:56.643	10		437.60
			10	437.60
			10	437.60
17/07/2025	08:48:49.929	2		437.60
			2	437.60
			2	437.60
17/07/2025	08:48:27.971	1		437.75
			1	437.75
			1	437.75
17/07/2025	08:47:28.588	10		437.75
			10	437.75
			10	437.75
17/07/2025	08:46:54.650	3		437.75
			3	437.75
			3	437.75
17/07/2025	08:46:50.347	4		437.75
			4	437.75
			4	437.75
17/07/2025	08:45:09.369	6		437.75
			3	437.75
			3	437.75
			6	437.75
17/07/2025	08:43:44.977	25		437.75
			25	437.75
			25	437.75
17/07/2025	08:43:28.933	7		437.75
			7	437.75
			7	437.75
17/07/2025	08:42:01.068	5		437.60
			5	437.60
			5	437.60
17/07/2025	08:40:38.097	20		437.60
			20	437.60
			20	437.60
17/07/2025	08:40:03.239	141		437.65
			141	437.65
			141	437.65
17/07/2025	08:39:35.668	2		437.60
			2	437.60
			2	437.60
17/07/2025	08:37:22.540	2		437.75
			2	437.75
			2	437.75
17/07/2025	08:37:05.464	20		437.75
			20	437.75
			20	437.75
17/07/2025	08:37:02.507	1		437.75
			1	437.75
			1	437.75
17/07/2025	08:36:11.498	13		437.75
			13	437.75
			13	437.75
17/07/2025	08:34:30.326	2		437.75
			2	437.75
			2	437.75
17/07/2025	08:32:43.306	2		437.95
			2	437.95
			2	437.95
17/07/2025	08:32:40.807	10		437.95
			10	437.95
			10	437.95
17/07/2025	08:32:30.173	12		437.95
			12	437.95
			12	437.95
17/07/2025	08:31:44.427	300		437.80
			300	437.80
			300	437.80
17/07/2025	08:31:42.054	300		437.90
			100	437.90
			200	437.90
			300	437.90
17/07/2025	08:30:14.939	200		437.90
			200	437.90
			200	437.90
17/07/2025	08:30:12.685	200		437.80
			200	437.80
			200	437.80
17/07/2025	08:30:04.653	20		437.70
			20	437.70
			20	437.70
17/07/2025	08:29:06.968	5		437.50
			5	437.50
			5	437.50
17/07/2025	08:28:43.712	25		437.75
			25	437.75
			25	437.75
17/07/2025	08:28:37.012	350		437.75
			50	437.75
			300	437.75
			350	437.75
17/07/2025	08:28:13.402	200		437.75
			200	437.75
			200	437.75
17/07/2025	08:28:00.058	6		437.75
			6	437.75
			6	437.75
17/07/2025	08:26:14.791	2		437.95
			2	437.95
			2	437.95
17/07/2025	08:25:27.216	8		437.95
			8	437.95
			8	437.95
17/07/2025	08:22:59.627	16		437.10
			16	437.10
			16	437.10

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

DroneShield Limited Bid: 1.848 / Ask: 1.868
Volume: 12 567 681
-10.41%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 13:21:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice