Microsoft Corp.

984

692

436.30

       

Date Time Volume Order Volume Price
06/11/2025 15:32:40.959 35   436.30
      35 436.30
      35 436.30
06/11/2025 15:32:37.525 20   436.35
      20 436.35
      20 436.35
06/11/2025 15:32:31.451 18   436.30
      18 436.30
      18 436.30
06/11/2025 15:32:31.353 23   436.30
      15 436.30
      5 436.30
      23 436.30
      3 436.30
06/11/2025 15:31:59.781 7   437.40
      7 437.40
      7 437.40
06/11/2025 15:31:51.106 40   437.20
      40 437.20
      40 437.20
06/11/2025 15:31:48.058 1   437.35
      1 437.35
      1 437.35
06/11/2025 15:31:02.975 25   437.85
      25 437.85
      25 437.85
06/11/2025 15:30:43.795 110   437.00
      100 437.00
      110 437.00
      10 437.00
06/11/2025 15:30:25.525 109   436.50
      37 436.50
      9 436.50
      7 436.50
      109 436.50
      35 436.50
      4 436.50
      7 436.50
      10 436.50
06/11/2025 15:30:25.427 15   436.50
      15 436.50
      15 436.50
06/11/2025 15:30:25.302 1   436.95
      1 436.95
      1 436.95
06/11/2025 15:30:23.696 115   436.90
      115 436.90
      115 436.90
06/11/2025 15:30:23.221 120   436.80
      13 436.80
      4 436.80
      1 436.80
      62 436.80
      50 436.80
      1 436.80
      5 436.80
      3 436.80
      50 436.80
      51 436.80
06/11/2025 15:30:23.037 30   436.85
      3 436.85
      5 436.85
      14 436.85
      25 436.85
      9 436.85
      4 436.85
06/11/2025 15:30:22.912 3   437.20
      3 437.20
      3 437.20
06/11/2025 15:30:11.378 8   438.00
      8 438.00
      8 438.00
06/11/2025 15:30:09.032 115   437.25
      3 437.25
      4 437.25
      4 437.25
      78 437.25
      13 437.25
      13 437.25
      115 437.25
06/11/2025 15:30:08.713 115   437.25
      2 437.25
      19 437.25
      115 437.25
      30 437.25
      10 437.25
      20 437.25
      14 437.25
      20 437.25
06/11/2025 15:30:08.379 343   437.40
      1 437.40
      11 437.40
      1 437.40
      8 437.40
      2 437.40
      5 437.40
      114 437.40
      333 437.40
      9 437.40
      4 437.40
      10 437.40
      10 437.40
      100 437.40
      1 437.40
      4 437.40
      2 437.40
      10 437.40
      6 437.40
      40 437.40
      5 437.40
      3 437.40
      5 437.40
      2 437.40
06/11/2025 15:27:22.210 3   439.45
      3 439.45
      3 439.45
06/11/2025 15:24:33.204 1   438.95
      1 438.95
      1 438.95
06/11/2025 15:21:51.386 10   438.85
      10 438.85
      10 438.85
06/11/2025 15:21:36.100 1   438.80
      1 438.80
      1 438.80
06/11/2025 15:17:39.610 50   438.70
      50 438.70
      50 438.70
06/11/2025 15:17:25.180 7   438.45
      7 438.45
      7 438.45
06/11/2025 15:16:46.403 7   438.70
      7 438.70
      7 438.70
06/11/2025 15:15:36.689 2   438.95
      2 438.95
      2 438.95
06/11/2025 15:14:49.488 2   438.95
      2 438.95
      2 438.95
06/11/2025 15:14:44.375 17   439.05
      17 439.05
      17 439.05
06/11/2025 15:14:20.815 1   438.85
      1 438.85
      1 438.85
06/11/2025 15:13:53.236 1   438.75
      1 438.75
      1 438.75
06/11/2025 15:13:16.439 24   439.05
      24 439.05
      24 439.05
06/11/2025 15:09:42.525 56   438.50
      56 438.50
      56 438.50
06/11/2025 15:09:03.423 105   438.65
      105 438.65
      105 438.65
06/11/2025 15:09:03.324 300   438.65
      300 438.65
      300 438.65
06/11/2025 15:07:44.917 6   438.75
      4 438.75
      2 438.75
      6 438.75
06/11/2025 15:06:50.389 2   438.90
      2 438.90
      2 438.90
06/11/2025 15:06:49.636 63   439.10
      63 439.10
      63 439.10
06/11/2025 15:05:31.074 33   439.15
      33 439.15
      33 439.15
06/11/2025 15:04:13.913 3   439.25
      3 439.25
      3 439.25
06/11/2025 15:04:11.658 12   439.40
      12 439.40
      12 439.40
06/11/2025 15:04:01.689 5   439.40
      5 439.40
      5 439.40
06/11/2025 15:03:59.095 3   439.25
      3 439.25
      3 439.25
06/11/2025 15:02:23.308 3   439.30
      3 439.30
      3 439.30
06/11/2025 15:01:34.205 8   439.30
      8 439.30
      8 439.30
06/11/2025 14:59:33.295 3   439.20
      3 439.20
      3 439.20
06/11/2025 14:59:16.195 1   439.25
      1 439.25
      1 439.25
06/11/2025 14:59:11.157 14   439.10
      14 439.10
      14 439.10
06/11/2025 14:59:10.554 7   439.25
      7 439.25
      7 439.25
06/11/2025 14:59:05.880 5   439.25
      5 439.25
      5 439.25
06/11/2025 14:57:33.177 12   439.00
      2 439.00
      2 439.00
      4 439.00
      3 439.00
      12 439.00
      1 439.00
06/11/2025 14:56:07.936 1   439.35
      1 439.35
      1 439.35
06/11/2025 14:54:46.859 10   439.40
      10 439.40
      10 439.40
06/11/2025 14:52:19.235 4   439.15
      4 439.15
      4 439.15
06/11/2025 14:52:17.917 1   439.30
      1 439.30
      1 439.30
06/11/2025 14:51:52.327 50   439.35
      50 439.35
      50 439.35
06/11/2025 14:50:43.990 25   439.10
      25 439.10
      25 439.10
06/11/2025 14:50:15.221 1   439.25
      1 439.25
      1 439.25
06/11/2025 14:50:00.888 20   439.10
      20 439.10
      20 439.10
06/11/2025 14:46:32.763 50   439.30
      50 439.30
      50 439.30
06/11/2025 14:45:08.040 10   439.15
      10 439.15
      10 439.15
06/11/2025 14:44:10.083 11   439.35
      11 439.35
      11 439.35
06/11/2025 14:43:28.975 1   439.35
      1 439.35
      1 439.35
06/11/2025 14:43:24.359 2   439.20
      2 439.20
      2 439.20
06/11/2025 14:42:38.766 11   439.35
      11 439.35
      11 439.35
06/11/2025 14:39:41.684 10   439.40
      10 439.40
      10 439.40
06/11/2025 14:39:35.549 57   439.40
      57 439.40
      57 439.40
06/11/2025 14:39:27.592 7   439.40
      7 439.40
      7 439.40
06/11/2025 14:39:21.611 1   439.15
      1 439.15
      1 439.15
06/11/2025 14:37:47.363 1   439.30
      1 439.30
      1 439.30
06/11/2025 14:36:47.160 30   439.45
      30 439.45
      30 439.45
06/11/2025 14:35:46.262 1   439.55
      1 439.55
      1 439.55
06/11/2025 14:34:06.649 21   439.30
      21 439.30
      21 439.30
06/11/2025 14:33:48.457 5   439.65
      5 439.65
      5 439.65
06/11/2025 14:33:33.079 1   439.60
      1 439.60
      1 439.60
06/11/2025 14:33:14.162 5   439.45
      5 439.45
      5 439.45
06/11/2025 14:32:49.232 1   439.60
      1 439.60
      1 439.60
06/11/2025 14:32:02.837 3   439.35
      3 439.35
      3 439.35
06/11/2025 14:31:38.796 1   439.55
      1 439.55
      1 439.55
06/11/2025 14:30:40.968 3   439.55
      3 439.55
      3 439.55
06/11/2025 14:30:32.980 5   439.40
      5 439.40
      5 439.40
06/11/2025 14:29:55.280 45   439.55
      45 439.55
      45 439.55
06/11/2025 14:28:14.176 5   439.60
      5 439.60
      5 439.60
06/11/2025 14:25:43.488 1   439.60
      1 439.60
      1 439.60
06/11/2025 14:25:09.640 45   439.40
      45 439.40
      45 439.40
06/11/2025 14:24:51.204 11   439.55
      11 439.55
      11 439.55
06/11/2025 14:24:35.810 2   439.50
      2 439.50
      2 439.50
06/11/2025 14:24:10.940 8   439.35
      8 439.35
      8 439.35
06/11/2025 14:23:01.646 26   439.45
      26 439.45
      26 439.45
06/11/2025 14:22:52.044 10   439.55
      10 439.55
      10 439.55
06/11/2025 14:21:42.227 6   439.80
      6 439.80
      6 439.80
06/11/2025 14:19:22.772 5   439.50
      5 439.50
      5 439.50
06/11/2025 14:18:41.898 15   439.45
      15 439.45
      4 439.45
      11 439.45
06/11/2025 14:17:02.528 110   439.45
      110 439.45
      110 439.45
06/11/2025 14:16:37.415 3   439.65
      3 439.65
      3 439.65
06/11/2025 14:16:25.179 1   439.65
      1 439.65
      1 439.65
06/11/2025 14:15:59.603 15   439.45
      15 439.45
      15 439.45
06/11/2025 14:15:46.172 1   439.45
      1 439.45
      1 439.45
06/11/2025 14:15:25.096 225   439.60
      225 439.60
      225 439.60
06/11/2025 14:14:45.800 10   439.40
      10 439.40
      10 439.40
06/11/2025 14:13:01.003 1   439.45
      1 439.45
      1 439.45
06/11/2025 14:12:38.695 18   439.40
      18 439.40
      18 439.40
06/11/2025 14:12:13.116 7   439.45
      7 439.45
      7 439.45
06/11/2025 14:12:04.073 2   439.30
      2 439.30
      2 439.30
06/11/2025 14:10:19.467 145   439.25
      145 439.25
      145 439.25
06/11/2025 14:08:13.731 4   439.20
      4 439.20
      4 439.20
06/11/2025 14:08:13.446 50   439.20
      50 439.20
      50 439.20
06/11/2025 14:07:55.185 5   439.40
      5 439.40
      5 439.40
06/11/2025 14:03:09.501 11   439.20
      11 439.20
      11 439.20
06/11/2025 14:01:05.940 1   439.35
      1 439.35
      1 439.35
06/11/2025 14:01:05.237 1   439.35
      1 439.35
      1 439.35
06/11/2025 14:00:50.225 6   439.10
      6 439.10
      6 439.10
06/11/2025 13:59:40.776 1   439.15
      1 439.15
      1 439.15
06/11/2025 13:59:19.586 25   439.35
      25 439.35
      25 439.35
06/11/2025 13:59:03.211 3   439.05
      3 439.05
      3 439.05
06/11/2025 13:58:39.271 1   439.30
      1 439.30
      1 439.30
06/11/2025 13:58:30.050 10   439.05
      10 439.05
      10 439.05
06/11/2025 13:57:23.078 5   439.15
      5 439.15
      5 439.15
06/11/2025 13:57:14.530 60   439.10
      60 439.10
      60 439.10
06/11/2025 13:54:28.917 1   439.35
      1 439.35
      1 439.35
06/11/2025 13:54:09.435 30   439.05
      30 439.05
      30 439.05
06/11/2025 13:53:32.475 7   439.30
      7 439.30
      7 439.30
06/11/2025 13:51:39.538 14   439.30
      14 439.30
      14 439.30
06/11/2025 13:51:05.736 25   439.35
      25 439.35
      25 439.35
06/11/2025 13:50:51.626 20   439.15
      20 439.15
      20 439.15
06/11/2025 13:50:46.086 38   439.15
      38 439.15
      25 439.15
      13 439.15
06/11/2025 13:50:39.341 7   439.25
      7 439.25
      7 439.25
06/11/2025 13:49:52.039 12   439.10
      12 439.10
      12 439.10
06/11/2025 13:48:24.109 4   439.25
      4 439.25
      4 439.25
06/11/2025 13:48:10.454 10   439.25
      10 439.25
      10 439.25
06/11/2025 13:46:45.140 7   439.15
      7 439.15
      7 439.15
06/11/2025 13:46:20.274 30   439.50
      30 439.50
      30 439.50
06/11/2025 13:45:30.197 20   439.25
      20 439.25
      15 439.25
      5 439.25
06/11/2025 13:45:28.079 7   439.40
      7 439.40
      7 439.40
06/11/2025 13:44:40.636 5   439.15
      5 439.15
      5 439.15
06/11/2025 13:43:57.308 7   439.10
      7 439.10
      7 439.10
06/11/2025 13:43:22.059 100   439.35
      100 439.35
      100 439.35
06/11/2025 13:42:22.279 189   439.35
      189 439.35
      189 439.35
06/11/2025 13:40:51.389 1   439.40
      1 439.40
      1 439.40
06/11/2025 13:38:26.580 8   439.20
      5 439.20
      3 439.20
      8 439.20
06/11/2025 13:38:03.110 3   439.25
      3 439.25
      3 439.25
06/11/2025 13:37:47.929 1   439.45
      1 439.45
      1 439.45
06/11/2025 13:36:48.089 2   439.60
      2 439.60
      2 439.60
06/11/2025 13:36:37.372 15   439.60
      15 439.60
      15 439.60
06/11/2025 13:34:47.301 242   439.50
      242 439.50
      242 439.50
06/11/2025 13:34:43.116 1   439.45
      1 439.45
      1 439.45
06/11/2025 13:34:21.497 10   439.60
      10 439.60
      10 439.60
06/11/2025 13:34:02.309 3   439.70
      3 439.70
      3 439.70
06/11/2025 13:31:29.544 3   439.65
      3 439.65
      3 439.65
06/11/2025 13:30:28.920 140   439.50
      140 439.50
      140 439.50
06/11/2025 13:29:56.761 148   439.40
      148 439.40
      148 439.40
06/11/2025 13:29:16.227 4   439.35
      4 439.35
      4 439.35
06/11/2025 13:27:53.475 33   439.55
      33 439.55
      33 439.55
06/11/2025 13:26:53.120 1   439.25
      1 439.25
      1 439.25
06/11/2025 13:24:54.688 30   439.55
      30 439.55
      30 439.55
06/11/2025 13:24:35.981 2   439.55
      2 439.55
      2 439.55
06/11/2025 13:24:18.425 10   439.40
      10 439.40
      10 439.40
06/11/2025 13:23:43.776 4   439.55
      4 439.55
      4 439.55
06/11/2025 13:23:22.155 1   439.65
      1 439.65
      1 439.65
06/11/2025 13:20:59.683 4   439.55
      4 439.55
      4 439.55
06/11/2025 13:20:48.604 11   439.50
      11 439.50
      11 439.50
06/11/2025 13:19:04.199 32   439.25
      32 439.25
      32 439.25
06/11/2025 13:18:21.810 11   439.45
      11 439.45
      11 439.45
06/11/2025 13:17:52.208 20   439.25
      10 439.25
      1 439.25
      9 439.25
      20 439.25
06/11/2025 13:14:20.913 11   439.45
      11 439.45
      11 439.45
06/11/2025 13:13:13.693 12   439.65
      12 439.65
      12 439.65
06/11/2025 13:12:18.572 7   439.55
      7 439.55
      7 439.55
06/11/2025 13:10:11.818 19   439.45
      19 439.45
      19 439.45
06/11/2025 13:09:29.203 5   439.35
      5 439.35
      5 439.35
06/11/2025 13:07:59.020 5   439.65
      5 439.65
      5 439.65
06/11/2025 13:07:39.054 2   439.65
      2 439.65
      2 439.65
06/11/2025 13:05:06.607 10   439.35
      10 439.35
      10 439.35
06/11/2025 13:02:35.385 19   439.50
      19 439.50
      19 439.50
06/11/2025 13:02:10.886 90   439.75
      90 439.75
      90 439.75
06/11/2025 13:00:08.873 1   439.50
      1 439.50
      1 439.50
06/11/2025 12:58:40.929 10   439.65
      10 439.65
      10 439.65
06/11/2025 12:57:23.039 1   439.55
      1 439.55
      1 439.55
06/11/2025 12:55:36.371 20   439.75
      20 439.75
      20 439.75
06/11/2025 12:54:52.192 7   439.90
      7 439.90
      7 439.90
06/11/2025 12:54:18.397 3   439.90
      3 439.90
      3 439.90
06/11/2025 12:51:34.237 10   439.70
      10 439.70
      10 439.70
06/11/2025 12:50:19.179 290   439.60
      290 439.60
      290 439.60
06/11/2025 12:49:59.285 10   439.90
      10 439.90
      10 439.90
06/11/2025 12:48:20.519 30   439.60
      30 439.60
      30 439.60
06/11/2025 12:47:50.203 60   439.90
      60 439.90
      60 439.90
06/11/2025 12:46:03.670 3   439.65
      3 439.65
      3 439.65
06/11/2025 12:44:25.633 1   439.65
      1 439.65
      1 439.65
06/11/2025 12:42:50.637 18   439.60
      9 439.60
      9 439.60
      18 439.60
06/11/2025 12:42:50.581 14   439.60
      14 439.60
      14 439.60
06/11/2025 12:42:46.222 10   439.65
      10 439.65
      10 439.65
06/11/2025 12:42:46.121 6   439.65
      6 439.65
      6 439.65
06/11/2025 12:42:45.916 11   439.65
      11 439.65
      11 439.65
06/11/2025 12:42:45.824 26   439.65
      21 439.65
      26 439.65
      5 439.65
06/11/2025 12:42:45.724 10   439.65
      10 439.65
      10 439.65
06/11/2025 12:42:45.478 13   439.65
      13 439.65
      13 439.65
06/11/2025 12:42:45.335 5   439.65
      5 439.65
      5 439.65
06/11/2025 12:42:44.719 2   439.65
      2 439.65
      2 439.65
06/11/2025 12:42:41.503 24   439.75
      24 439.75
      24 439.75
06/11/2025 12:42:41.331 6   439.75
      6 439.75
      6 439.75
06/11/2025 12:42:41.249 14   439.75
      14 439.75
      14 439.75
06/11/2025 12:42:41.149 1   439.75
      1 439.75
      1 439.75
06/11/2025 12:42:40.892 14   439.75
      14 439.75
      14 439.75
06/11/2025 12:42:40.846 4   439.75
      4 439.75
      4 439.75
06/11/2025 12:42:40.769 32   439.75
      32 439.75
      32 439.75
06/11/2025 12:42:23.580 10   439.50
      10 439.50
      10 439.50
06/11/2025 12:42:14.309 20   439.50
      20 439.50
      20 439.50
06/11/2025 12:41:09.250 1   439.55
      1 439.55
      1 439.55
06/11/2025 12:40:18.695 2   439.60
      2 439.60
      2 439.60
06/11/2025 12:40:17.237 59   439.60
      59 439.60
      59 439.60
06/11/2025 12:40:11.326 6   439.55
      6 439.55
      6 439.55
06/11/2025 12:39:34.079 1   439.55
      1 439.55
      1 439.55
06/11/2025 12:39:33.964 20   439.40
      20 439.40
      20 439.40
06/11/2025 12:37:20.619 1   439.60
      1 439.60
      1 439.60
06/11/2025 12:36:30.137 5   439.35
      5 439.35
      5 439.35
06/11/2025 12:35:43.569 1   439.35
      1 439.35
      1 439.35
06/11/2025 12:35:21.645 1   439.60
      1 439.60
      1 439.60
06/11/2025 12:35:04.144 1   439.60
      1 439.60
      1 439.60
06/11/2025 12:34:51.465 2   439.35
      2 439.35
      2 439.35
06/11/2025 12:31:30.282 12   439.70
      12 439.70
      12 439.70
06/11/2025 12:30:34.364 10   439.70
      10 439.70
      10 439.70
06/11/2025 12:28:32.579 3   439.50
      3 439.50
      3 439.50
06/11/2025 12:28:22.548 16   439.50
      16 439.50
      16 439.50
06/11/2025 12:28:18.592 1   439.70
      1 439.70
      1 439.70
06/11/2025 12:27:58.165 18   439.50
      18 439.50
      18 439.50
06/11/2025 12:27:01.160 16   439.70
      16 439.70
      16 439.70
06/11/2025 12:26:58.754 1   439.70
      1 439.70
      1 439.70
06/11/2025 12:25:07.315 8   439.55
      8 439.55
      8 439.55
06/11/2025 12:24:46.156 2   439.50
      2 439.50
      2 439.50
06/11/2025 12:24:45.845 35   439.50
      35 439.50
      30 439.50
      5 439.50
06/11/2025 12:24:11.811 30   439.55
      30 439.55
      30 439.55
06/11/2025 12:24:05.062 5   439.70
      5 439.70
      5 439.70
06/11/2025 12:22:22.898 3   439.75
      3 439.75
      3 439.75
06/11/2025 12:21:35.851 30   439.75
      30 439.75
      30 439.75
06/11/2025 12:19:11.504 2   439.70
      2 439.70
      2 439.70
06/11/2025 12:18:49.337 1   439.55
      1 439.55
      1 439.55
06/11/2025 12:15:29.795 7   439.70
      7 439.70
      7 439.70
06/11/2025 12:13:50.629 7   439.75
      7 439.75
      7 439.75
06/11/2025 12:10:35.959 1   439.25
      1 439.25
      1 439.25
06/11/2025 12:09:36.223 2   439.75
      2 439.75
      2 439.75
06/11/2025 12:09:23.537 10   439.50
      10 439.50
      10 439.50
06/11/2025 12:03:56.576 200   439.50
      200 439.50
      200 439.50
06/11/2025 12:03:56.488 300   439.50
      300 439.50
      300 439.50
06/11/2025 12:03:43.707 13   439.45
      13 439.45
      13 439.45
06/11/2025 12:02:42.919 1   439.40
      1 439.40
      1 439.40
06/11/2025 12:01:37.770 23   439.50
      23 439.50
      23 439.50
06/11/2025 11:59:47.579 1   439.20
      1 439.20
      1 439.20
06/11/2025 11:59:45.513 1   439.20
      1 439.20
      1 439.20
06/11/2025 11:59:01.921 3   439.40
      3 439.40
      3 439.40
06/11/2025 11:58:36.993 20   439.35
      20 439.35
      20 439.35
06/11/2025 11:58:10.312 3   439.40
      3 439.40
      3 439.40
06/11/2025 11:58:07.936 100   439.45
      100 439.45
      100 439.45
06/11/2025 11:56:33.949 10   439.50
      10 439.50
      10 439.50
06/11/2025 11:56:20.155 5   439.50
      5 439.50
      5 439.50
06/11/2025 11:56:07.190 6   439.35
      6 439.35
      6 439.35
06/11/2025 11:55:28.430 2   439.35
      2 439.35
      2 439.35
06/11/2025 11:55:03.893 2   439.50
      2 439.50
      2 439.50
06/11/2025 11:54:57.255 1   439.50
      1 439.50
      1 439.50
06/11/2025 11:53:37.266 3   439.30
      3 439.30
      3 439.30
06/11/2025 11:52:54.364 23   439.30
      23 439.30
      23 439.30
06/11/2025 11:52:33.099 3   439.30
      3 439.30
      3 439.30
06/11/2025 11:52:03.531 3   439.55
      3 439.55
      3 439.55
06/11/2025 11:51:21.725 1   439.20
      1 439.20
      1 439.20
06/11/2025 11:51:00.574 45   439.20
      45 439.20
      45 439.20
06/11/2025 11:50:23.545 10   439.25
      10 439.25
      10 439.25
06/11/2025 11:49:03.215 5   439.20
      5 439.20
      5 439.20
06/11/2025 11:48:54.440 46   439.40
      46 439.40
      46 439.40
06/11/2025 11:48:29.571 1   439.20
      1 439.20
      1 439.20
06/11/2025 11:48:24.111 1   439.35
      1 439.35
      1 439.35
06/11/2025 11:46:31.688 10   439.25
      10 439.25
      10 439.25
06/11/2025 11:46:25.602 3   439.15
      3 439.15
      3 439.15
06/11/2025 11:46:11.576 16   439.15
      16 439.15
      16 439.15
06/11/2025 11:45:45.828 2   439.30
      2 439.30
      2 439.30
06/11/2025 11:45:23.713 1   439.30
      1 439.30
      1 439.30
06/11/2025 11:44:32.078 1   439.45
      1 439.45
      1 439.45
06/11/2025 11:43:46.816 250   439.45
      250 439.45
      250 439.45
06/11/2025 11:42:38.337 14   439.55
      14 439.55
      14 439.55
06/11/2025 11:42:29.619 51   439.30
      51 439.30
      51 439.30
06/11/2025 11:42:03.341 4   439.60
      4 439.60
      4 439.60
06/11/2025 11:41:49.658 34   439.75
      34 439.75
      34 439.75
06/11/2025 11:40:03.706 48   439.30
      48 439.30
      48 439.30
06/11/2025 11:40:03.202 48   439.30
      48 439.30
      48 439.30
06/11/2025 11:40:02.700 48   439.30
      48 439.30
      48 439.30
06/11/2025 11:40:02.195 48   439.30
      48 439.30
      48 439.30
06/11/2025 11:40:01.694 34   439.30
      34 439.30
      34 439.30
06/11/2025 11:39:30.034 55   439.60
      55 439.60
      55 439.60
06/11/2025 11:38:52.777 30   439.40
      27 439.40
      3 439.40
      30 439.40
06/11/2025 11:37:27.213 7   439.55
      7 439.55
      7 439.55
06/11/2025 11:37:16.259 37   439.70
      37 439.70
      37 439.70
06/11/2025 11:35:56.277 11   440.00
      11 440.00
      11 440.00
06/11/2025 11:35:41.936 1   440.00
      1 440.00
      1 440.00
06/11/2025 11:35:32.827 2   440.00
      2 440.00
      2 440.00
06/11/2025 11:35:26.656 2   440.00
      2 440.00
      2 440.00
06/11/2025 11:35:15.711 2   440.00
      2 440.00
      2 440.00
06/11/2025 11:35:12.338 13   439.85
      13 439.85
      13 439.85
06/11/2025 11:32:52.272 1 400   439.65
      1 070 439.65
      330 439.65
      1 400 439.65
06/11/2025 11:30:06.166 300   439.90
      300 439.90
      300 439.90
06/11/2025 11:30:06.088 300   439.90
      300 439.90
      300 439.90
06/11/2025 11:29:22.092 2   440.10
      2 440.10
      2 440.10
06/11/2025 11:28:58.920 22   439.90
      7 439.90
      15 439.90
      22 439.90
06/11/2025 11:28:15.274 2   439.70
      2 439.70
      2 439.70
06/11/2025 11:27:26.534 1   439.65
      1 439.65
      1 439.65
06/11/2025 11:26:07.302 25   439.90
      25 439.90
      25 439.90
06/11/2025 11:26:04.155 1   439.75
      1 439.75
      1 439.75
06/11/2025 11:25:52.183 40   439.90
      40 439.90
      40 439.90
06/11/2025 11:25:50.120 1   439.75
      1 439.75
      1 439.75
06/11/2025 11:23:16.163 2   439.90
      2 439.90
      2 439.90
06/11/2025 11:22:16.252 10   439.80
      10 439.80
      10 439.80
06/11/2025 11:21:12.558 1   439.90
      1 439.90
      1 439.90
06/11/2025 11:20:12.062 250   439.85
      250 439.85
      250 439.85

       

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 CET (UTC+1)