Microsoft Corp.

1142

1052

442.95

       

Date Time Volume Order Volume Price
05/11/2025 20:26:59.769 6   442.95
      6 442.95
      6 442.95
05/11/2025 20:25:58.028 12   443.15
      12 443.15
      12 443.15
05/11/2025 20:25:14.903 2   442.95
      2 442.95
      2 442.95
05/11/2025 20:23:19.865 6   443.00
      6 443.00
      6 443.00
05/11/2025 20:22:54.451 2   442.80
      2 442.80
      2 442.80
05/11/2025 20:22:06.818 1   442.75
      1 442.75
      1 442.75
05/11/2025 20:20:56.893 19   442.40
      14 442.40
      4 442.40
      5 442.40
      15 442.40
05/11/2025 20:20:56.813 13   442.50
      3 442.50
      13 442.50
      10 442.50
05/11/2025 20:20:56.763 10   442.55
      10 442.55
      10 442.55
05/11/2025 20:20:15.913 7   442.85
      7 442.85
      7 442.85
05/11/2025 20:20:05.044 4   442.85
      4 442.85
      4 442.85
05/11/2025 20:19:44.411 3   443.05
      3 443.05
      3 443.05
05/11/2025 20:19:27.913 1   443.10
      1 443.10
      1 443.10
05/11/2025 20:19:26.817 8   443.10
      8 443.10
      8 443.10
05/11/2025 20:18:41.421 5   443.00
      5 443.00
      5 443.00
05/11/2025 20:18:22.468 43   443.05
      43 443.05
      43 443.05
05/11/2025 20:18:02.045 16   443.10
      16 443.10
      16 443.10
05/11/2025 20:17:05.632 12   443.10
      12 443.10
      12 443.10
05/11/2025 20:16:04.964 5   443.00
      5 443.00
      5 443.00
05/11/2025 20:14:42.997 65   442.90
      65 442.90
      65 442.90
05/11/2025 20:13:57.828 3   442.75
      3 442.75
      3 442.75
05/11/2025 20:13:47.402 21   442.80
      21 442.80
      21 442.80
05/11/2025 20:12:48.397 1   442.70
      1 442.70
      1 442.70
05/11/2025 20:12:04.293 11   442.80
      11 442.80
      11 442.80
05/11/2025 20:11:33.264 1   442.70
      1 442.70
      1 442.70
05/11/2025 20:10:19.567 4   443.15
      4 443.15
      4 443.15
05/11/2025 20:09:40.151 1   443.15
      1 443.15
      1 443.15
05/11/2025 20:08:59.748 5   442.90
      5 442.90
      5 442.90
05/11/2025 20:08:40.792 5   443.00
      5 443.00
      5 443.00
05/11/2025 20:08:39.141 332   443.00
      33 443.00
      332 443.00
      299 443.00
05/11/2025 20:07:59.390 5   443.15
      5 443.15
      5 443.15
05/11/2025 20:07:34.276 3   443.05
      3 443.05
      3 443.05
05/11/2025 20:07:17.374 1   443.25
      1 443.25
      1 443.25
05/11/2025 20:06:06.217 2   443.35
      2 443.35
      2 443.35
05/11/2025 20:04:19.121 1   443.35
      1 443.35
      1 443.35
05/11/2025 20:03:55.789 25   443.40
      25 443.40
      25 443.40
05/11/2025 20:01:30.110 8   443.35
      8 443.35
      8 443.35
05/11/2025 20:00:58.345 45   443.50
      45 443.50
      45 443.50
05/11/2025 20:00:48.035 6   443.50
      6 443.50
      6 443.50
05/11/2025 19:58:45.325 2   443.75
      2 443.75
      2 443.75
05/11/2025 19:56:19.170 4   443.45
      4 443.45
      4 443.45
05/11/2025 19:55:15.768 1   443.45
      1 443.45
      1 443.45
05/11/2025 19:50:43.186 25   443.45
      25 443.45
      25 443.45
05/11/2025 19:50:08.251 20   443.40
      20 443.40
      20 443.40
05/11/2025 19:50:03.429 2   443.45
      2 443.45
      2 443.45
05/11/2025 19:50:03.293 3   443.30
      3 443.30
      3 443.30
05/11/2025 19:49:52.330 1   443.35
      1 443.35
      1 443.35
05/11/2025 19:49:02.925 38   443.50
      38 443.50
      38 443.50
05/11/2025 19:48:46.926 60   443.50
      60 443.50
      60 443.50
05/11/2025 19:47:39.352 6   443.35
      6 443.35
      6 443.35
05/11/2025 19:47:29.389 11   443.50
      11 443.50
      11 443.50
05/11/2025 19:46:55.272 24   443.40
      24 443.40
      24 443.40
05/11/2025 19:46:39.449 4   443.60
      4 443.60
      4 443.60
05/11/2025 19:45:43.493 2   443.90
      2 443.90
      2 443.90
05/11/2025 19:45:21.883 5   443.85
      5 443.85
      5 443.85
05/11/2025 19:43:24.421 10   443.90
      10 443.90
      10 443.90
05/11/2025 19:43:07.764 1   443.85
      1 443.85
      1 443.85
05/11/2025 19:41:06.629 100   443.80
      100 443.80
      100 443.80
05/11/2025 19:40:33.492 3   443.65
      3 443.65
      3 443.65
05/11/2025 19:39:46.923 100   443.65
      100 443.65
      100 443.65
05/11/2025 19:39:46.102 11   443.65
      11 443.65
      11 443.65
05/11/2025 19:39:19.709 2   443.75
      2 443.75
      2 443.75
05/11/2025 19:39:12.207 3   443.75
      3 443.75
      3 443.75
05/11/2025 19:38:53.256 12   443.65
      12 443.65
      12 443.65
05/11/2025 19:38:40.868 2   443.75
      2 443.75
      2 443.75
05/11/2025 19:38:19.750 12   443.70
      12 443.70
      12 443.70
05/11/2025 19:37:44.744 3   443.70
      3 443.70
      3 443.70
05/11/2025 19:37:23.736 1   443.70
      1 443.70
      1 443.70
05/11/2025 19:36:29.289 2   443.55
      2 443.55
      2 443.55
05/11/2025 19:36:20.246 1   443.55
      1 443.55
      1 443.55
05/11/2025 19:33:24.545 5   443.25
      5 443.25
      5 443.25
05/11/2025 19:31:36.481 22   443.00
      22 443.00
      22 443.00
05/11/2025 19:31:03.346 1   443.20
      1 443.20
      1 443.20
05/11/2025 19:30:55.281 10   443.05
      10 443.05
      10 443.05
05/11/2025 19:30:47.763 125   443.20
      125 443.20
      125 443.20
05/11/2025 19:29:52.320 1   443.20
      1 443.20
      1 443.20
05/11/2025 19:29:43.976 125   443.05
      125 443.05
      125 443.05
05/11/2025 19:29:07.956 46   442.95
      46 442.95
      46 442.95
05/11/2025 19:27:54.393 5   442.70
      5 442.70
      5 442.70
05/11/2025 19:26:47.954 74   442.75
      74 442.75
      74 442.75
05/11/2025 19:26:07.282 20   442.80
      20 442.80
      20 442.80
05/11/2025 19:25:56.714 25   442.95
      25 442.95
      25 442.95
05/11/2025 19:25:36.027 15   442.85
      15 442.85
      15 442.85
05/11/2025 19:25:16.596 18   443.00
      18 443.00
      18 443.00
05/11/2025 19:24:29.993 1   443.15
      1 443.15
      1 443.15
05/11/2025 19:24:04.581 6   443.35
      6 443.35
      6 443.35
05/11/2025 19:23:40.825 1   443.30
      1 443.30
      1 443.30
05/11/2025 19:23:14.341 15   443.50
      15 443.50
      15 443.50
05/11/2025 19:23:08.788 20   443.60
      20 443.60
      20 443.60
05/11/2025 19:22:11.276 79   443.65
      79 443.65
      79 443.65
05/11/2025 19:21:55.068 2   443.80
      2 443.80
      2 443.80
05/11/2025 19:20:23.031 8   443.65
      8 443.65
      8 443.65
05/11/2025 19:19:48.229 11   443.55
      11 443.55
      11 443.55
05/11/2025 19:19:43.217 7   443.55
      7 443.55
      7 443.55
05/11/2025 19:18:01.489 5   443.80
      5 443.80
      5 443.80
05/11/2025 19:16:24.389 11   443.45
      11 443.45
      11 443.45
05/11/2025 19:15:04.452 3   443.35
      3 443.35
      3 443.35
05/11/2025 19:14:51.687 2   443.50
      2 443.50
      2 443.50
05/11/2025 19:14:23.875 38   443.25
      38 443.25
      38 443.25
05/11/2025 19:13:09.572 1   443.30
      1 443.30
      1 443.30
05/11/2025 19:11:32.534 5   443.15
      5 443.15
      5 443.15
05/11/2025 19:10:57.510 4   443.15
      4 443.15
      4 443.15
05/11/2025 19:10:47.196 1   443.20
      1 443.20
      1 443.20
05/11/2025 19:10:33.914 3   443.05
      3 443.05
      3 443.05
05/11/2025 19:10:19.926 1   443.15
      1 443.15
      1 443.15
05/11/2025 19:09:17.949 3   443.25
      3 443.25
      3 443.25
05/11/2025 19:08:14.081 2   443.30
      2 443.30
      2 443.30
05/11/2025 19:08:09.914 2   443.30
      2 443.30
      2 443.30
05/11/2025 19:07:50.729 1   443.30
      1 443.30
      1 443.30
05/11/2025 19:07:45.857 5   443.15
      5 443.15
      5 443.15
05/11/2025 19:05:30.811 3   443.35
      3 443.35
      3 443.35
05/11/2025 19:05:09.525 4   443.35
      4 443.35
      4 443.35
05/11/2025 19:03:41.528 1   443.05
      1 443.05
      1 443.05
05/11/2025 19:03:32.768 5   443.10
      5 443.10
      5 443.10
05/11/2025 19:01:12.277 2   442.95
      2 442.95
      2 442.95
05/11/2025 19:00:31.759 1   443.10
      1 443.10
      1 443.10
05/11/2025 18:59:16.365 1   443.00
      1 443.00
      1 443.00
05/11/2025 18:57:30.168 1   443.15
      1 443.15
      1 443.15
05/11/2025 18:55:59.864 65   443.30
      65 443.30
      65 443.30
05/11/2025 18:55:32.928 5   443.20
      5 443.20
      5 443.20
05/11/2025 18:55:21.734 16   443.40
      16 443.40
      16 443.40
05/11/2025 18:55:19.593 8   443.25
      8 443.25
      8 443.25
05/11/2025 18:54:48.659 6   443.25
      6 443.25
      6 443.25
05/11/2025 18:54:32.758 9   443.40
      9 443.40
      9 443.40
05/11/2025 18:54:03.950 3   443.25
      3 443.25
      3 443.25
05/11/2025 18:53:48.101 8   443.40
      8 443.40
      8 443.40
05/11/2025 18:53:37.143 2   443.40
      2 443.40
      2 443.40
05/11/2025 18:53:30.647 1   443.40
      1 443.40
      1 443.40
05/11/2025 18:53:06.992 5   443.40
      5 443.40
      5 443.40
05/11/2025 18:50:25.160 20   443.35
      20 443.35
      20 443.35
05/11/2025 18:50:17.330 30   443.20
      30 443.20
      30 443.20
05/11/2025 18:49:13.257 4   443.50
      4 443.50
      4 443.50
05/11/2025 18:48:53.744 2   443.65
      2 443.65
      2 443.65
05/11/2025 18:48:42.662 1   443.70
      1 443.70
      1 443.70
05/11/2025 18:47:45.958 1   443.50
      1 443.50
      1 443.50
05/11/2025 18:47:43.000 1   443.35
      1 443.35
      1 443.35
05/11/2025 18:47:19.003 10   443.35
      10 443.35
      10 443.35
05/11/2025 18:47:12.675 100   443.35
      100 443.35
      100 443.35
05/11/2025 18:46:56.484 7   443.35
      7 443.35
      7 443.35
05/11/2025 18:46:07.155 3   443.35
      3 443.35
      3 443.35
05/11/2025 18:45:45.390 2   443.50
      2 443.50
      2 443.50
05/11/2025 18:45:41.683 1   443.50
      1 443.50
      1 443.50
05/11/2025 18:44:21.901 1   443.50
      1 443.50
      1 443.50
05/11/2025 18:43:51.220 2   443.25
      2 443.25
      2 443.25
05/11/2025 18:42:31.761 2   443.45
      2 443.45
      2 443.45
05/11/2025 18:41:33.493 3   443.35
      3 443.35
      3 443.35
05/11/2025 18:41:11.866 1   443.45
      1 443.45
      1 443.45
05/11/2025 18:41:02.266 1   443.35
      1 443.35
      1 443.35
05/11/2025 18:41:01.149 25   443.35
      25 443.35
      25 443.35
05/11/2025 18:40:39.895 3   443.50
      3 443.50
      3 443.50
05/11/2025 18:40:38.521 12   443.35
      12 443.35
      12 443.35
05/11/2025 18:40:19.563 1   443.60
      1 443.60
      1 443.60
05/11/2025 18:39:53.395 11   443.65
      11 443.65
      11 443.65
05/11/2025 18:39:42.650 1   443.70
      1 443.70
      1 443.70
05/11/2025 18:39:37.835 1   443.65
      1 443.65
      1 443.65
05/11/2025 18:39:30.486 10   443.70
      10 443.70
      10 443.70
05/11/2025 18:38:09.080 5   443.85
      5 443.85
      5 443.85
05/11/2025 18:37:33.820 30   443.70
      30 443.70
      30 443.70
05/11/2025 18:35:56.866 13   443.90
      13 443.90
      13 443.90
05/11/2025 18:35:41.507 60   443.70
      60 443.70
      60 443.70
05/11/2025 18:35:12.779 11   443.65
      11 443.65
      11 443.65
05/11/2025 18:34:42.942 1   443.55
      1 443.55
      1 443.55
05/11/2025 18:34:33.179 3   443.45
      3 443.45
      3 443.45
05/11/2025 18:34:32.727 1   443.60
      1 443.60
      1 443.60
05/11/2025 18:34:25.636 1   443.50
      1 443.50
      1 443.50
05/11/2025 18:34:24.514 25   443.35
      25 443.35
      25 443.35
05/11/2025 18:34:02.673 23   443.40
      23 443.40
      23 443.40
05/11/2025 18:33:55.331 20   443.25
      20 443.25
      20 443.25
05/11/2025 18:33:25.627 7   443.35
      7 443.35
      7 443.35
05/11/2025 18:32:33.370 7   443.25
      7 443.25
      7 443.25
05/11/2025 18:31:16.042 45   443.25
      45 443.25
      45 443.25
05/11/2025 18:30:31.761 1   443.15
      1 443.15
      1 443.15
05/11/2025 18:30:07.210 67   443.25
      67 443.25
      67 443.25
05/11/2025 18:27:32.052 1   443.30
      1 443.30
      1 443.30
05/11/2025 18:26:49.534 15   442.90
      15 442.90
      15 442.90
05/11/2025 18:26:41.340 13   442.80
      13 442.80
      13 442.80
05/11/2025 18:26:41.287 9   442.80
      9 442.80
      9 442.80
05/11/2025 18:25:00.079 25   442.95
      25 442.95
      25 442.95
05/11/2025 18:24:50.397 1   442.95
      1 442.95
      1 442.95
05/11/2025 18:24:05.833 15   443.10
      15 443.10
      15 443.10
05/11/2025 18:23:26.166 100   443.15
      100 443.15
      100 443.15
05/11/2025 18:22:32.510 4   443.10
      4 443.10
      4 443.10
05/11/2025 18:22:13.355 5   443.15
      5 443.15
      5 443.15
05/11/2025 18:21:32.495 1   443.30
      1 443.30
      1 443.30
05/11/2025 18:20:13.277 500   443.30
      500 443.30
      500 443.30
05/11/2025 18:19:38.007 2   443.50
      2 443.50
      2 443.50
05/11/2025 18:18:29.054 2   443.45
      2 443.45
      2 443.45
05/11/2025 18:18:22.051 1   443.45
      1 443.45
      1 443.45
05/11/2025 18:17:52.473 3   443.35
      3 443.35
      3 443.35
05/11/2025 18:16:52.362 5   443.85
      5 443.85
      5 443.85
05/11/2025 18:16:51.130 30   443.70
      30 443.70
      30 443.70
05/11/2025 18:15:36.404 2   443.20
      2 443.20
      2 443.20
05/11/2025 18:15:20.754 11   443.45
      11 443.45
      11 443.45
05/11/2025 18:15:17.485 22   443.45
      22 443.45
      22 443.45
05/11/2025 18:14:19.057 20   443.25
      20 443.25
      20 443.25
05/11/2025 18:12:48.057 13   443.50
      13 443.50
      13 443.50
05/11/2025 18:11:51.559 7   443.20
      7 443.20
      7 443.20
05/11/2025 18:10:50.252 5   443.30
      5 443.30
      5 443.30
05/11/2025 18:10:32.912 11   443.10
      11 443.10
      11 443.10
05/11/2025 18:09:55.859 1   442.90
      1 442.90
      1 442.90
05/11/2025 18:09:26.026 1   443.10
      1 443.10
      1 443.10
05/11/2025 18:09:00.045 10   442.90
      10 442.90
      10 442.90
05/11/2025 18:08:19.428 10   443.10
      10 443.10
      10 443.10
05/11/2025 18:07:38.720 10   443.15
      10 443.15
      10 443.15
05/11/2025 18:05:56.928 12   443.20
      12 443.20
      12 443.20
05/11/2025 18:05:41.038 7   443.00
      7 443.00
      7 443.00
05/11/2025 18:05:36.203 5   443.10
      5 443.10
      5 443.10
05/11/2025 18:04:27.056 12   442.85
      12 442.85
      12 442.85
05/11/2025 18:04:03.211 3   442.75
      3 442.75
      3 442.75
05/11/2025 18:04:00.958 5   442.95
      5 442.95
      5 442.95
05/11/2025 18:03:48.118 1   443.05
      1 443.05
      1 443.05
05/11/2025 18:03:30.293 60   442.90
      60 442.90
      60 442.90
05/11/2025 18:01:47.327 4   443.10
      4 443.10
      4 443.10
05/11/2025 18:01:31.455 70   443.00
      70 443.00
      70 443.00
05/11/2025 18:01:22.363 1   443.25
      1 443.25
      1 443.25
05/11/2025 18:01:19.755 1   443.20
      1 443.20
      1 443.20
05/11/2025 18:00:19.548 25   442.95
      25 442.95
      25 442.95
05/11/2025 17:59:21.775 9   443.10
      9 443.10
      9 443.10
05/11/2025 17:58:29.152 6   442.75
      6 442.75
      6 442.75
05/11/2025 17:58:27.172 15   442.55
      15 442.55
      15 442.55
05/11/2025 17:58:03.873 3   442.65
      3 442.65
      3 442.65
05/11/2025 17:57:57.147 1   442.80
      1 442.80
      1 442.80
05/11/2025 17:57:33.088 10   442.85
      10 442.85
      10 442.85
05/11/2025 17:57:17.203 55   442.80
      55 442.80
      55 442.80
05/11/2025 17:57:17.005 10   442.80
      10 442.80
      10 442.80
05/11/2025 17:57:13.972 1   442.80
      1 442.80
      1 442.80
05/11/2025 17:56:40.864 3   442.90
      3 442.90
      3 442.90
05/11/2025 17:56:36.051 5   443.00
      5 443.00
      5 443.00
05/11/2025 17:56:08.853 5   443.20
      5 443.20
      5 443.20
05/11/2025 17:56:08.335 2   443.05
      2 443.05
      2 443.05
05/11/2025 17:56:03.249 1   443.20
      1 443.20
      1 443.20
05/11/2025 17:55:50.220 1   443.10
      1 443.10
      1 443.10
05/11/2025 17:53:40.161 7   443.20
      7 443.20
      7 443.20
05/11/2025 17:53:17.113 3   443.00
      3 443.00
      3 443.00
05/11/2025 17:52:47.801 12   443.20
      12 443.20
      12 443.20
05/11/2025 17:52:33.538 58   443.10
      58 443.10
      58 443.10
05/11/2025 17:51:34.064 3   442.95
      3 442.95
      3 442.95
05/11/2025 17:51:22.568 20   443.00
      20 443.00
      20 443.00
05/11/2025 17:51:15.954 1   443.25
      1 443.25
      1 443.25
05/11/2025 17:51:01.401 25   443.10
      25 443.10
      25 443.10
05/11/2025 17:50:51.701 10   442.95
      10 442.95
      10 442.95
05/11/2025 17:49:48.233 2   443.05
      2 443.05
      2 443.05
05/11/2025 17:49:41.599 1   443.15
      1 443.15
      1 443.15
05/11/2025 17:49:03.548 258   443.00
      8 443.00
      26 443.00
      2 443.00
      222 443.00
      258 443.00
05/11/2025 17:48:27.603 10   443.05
      10 443.05
      10 443.05
05/11/2025 17:48:07.210 5   443.25
      5 443.25
      5 443.25
05/11/2025 17:47:36.510 25   443.25
      25 443.25
      25 443.25
05/11/2025 17:47:23.165 13   443.50
      13 443.50
      13 443.50
05/11/2025 17:47:08.976 9   443.40
      9 443.40
      9 443.40
05/11/2025 17:47:04.981 1   443.35
      1 443.35
      1 443.35
05/11/2025 17:46:23.711 13   443.35
      13 443.35
      13 443.35
05/11/2025 17:46:11.296 2   443.60
      2 443.60
      2 443.60
05/11/2025 17:45:59.308 40   443.35
      40 443.35
      40 443.35
05/11/2025 17:45:47.287 10   443.45
      10 443.45
      10 443.45
05/11/2025 17:45:22.821 51   443.40
      51 443.40
      51 443.40
05/11/2025 17:44:12.759 78   443.40
      78 443.40
      78 443.40
05/11/2025 17:43:17.114 7   443.50
      7 443.50
      7 443.50
05/11/2025 17:42:53.858 4   443.65
      4 443.65
      4 443.65
05/11/2025 17:41:32.345 6   443.50
      6 443.50
      6 443.50
05/11/2025 17:39:57.997 30   443.60
      30 443.60
      30 443.60
05/11/2025 17:39:33.698 3   443.40
      3 443.40
      3 443.40
05/11/2025 17:39:25.451 23   443.40
      23 443.40
      23 443.40
05/11/2025 17:39:18.969 23   443.50
      23 443.50
      23 443.50
05/11/2025 17:39:16.093 1   443.55
      1 443.55
      1 443.55
05/11/2025 17:37:04.000 210   443.35
      210 443.35
      210 443.35
05/11/2025 17:36:58.185 13   443.15
      13 443.15
      13 443.15
05/11/2025 17:36:28.288 18   443.55
      18 443.55
      18 443.55
05/11/2025 17:36:25.456 10   443.55
      10 443.55
      10 443.55
05/11/2025 17:36:21.144 140   443.60
      140 443.60
      140 443.60
05/11/2025 17:34:43.693 1   443.95
      1 443.95
      1 443.95
05/11/2025 17:33:43.853 1   444.05
      1 444.05
      1 444.05
05/11/2025 17:33:27.323 18   443.75
      18 443.75
      18 443.75
05/11/2025 17:32:09.725 1   444.10
      1 444.10
      1 444.10
05/11/2025 17:32:00.528 6   444.30
      6 444.30
      6 444.30
05/11/2025 17:31:59.481 4   444.05
      4 444.05
      4 444.05
05/11/2025 17:31:15.248 13   444.15
      13 444.15
      13 444.15
05/11/2025 17:31:11.263 3   444.20
      3 444.20
      3 444.20
05/11/2025 17:30:50.118 5   444.15
      5 444.15
      5 444.15
05/11/2025 17:30:48.076 15   444.15
      15 444.15
      15 444.15
05/11/2025 17:29:49.967 12   444.25
      12 444.25
      12 444.25
05/11/2025 17:28:35.225 4   443.85
      4 443.85
      4 443.85
05/11/2025 17:27:34.120 2   443.70
      2 443.70
      2 443.70
05/11/2025 17:27:01.497 5   443.75
      5 443.75
      5 443.75
05/11/2025 17:26:11.359 93   443.90
      93 443.90
      93 443.90
05/11/2025 17:26:04.718 1   443.85
      1 443.85
      1 443.85
05/11/2025 17:25:48.143 4   443.85
      4 443.85
      4 443.85
05/11/2025 17:25:39.876 8   443.70
      8 443.70
      8 443.70
05/11/2025 17:25:29.500 3   443.75
      3 443.75
      3 443.75
05/11/2025 17:25:18.492 13   443.85
      13 443.85
      13 443.85
05/11/2025 17:24:48.480 20   443.70
      20 443.70
      20 443.70
05/11/2025 17:24:30.202 19   443.60
      19 443.60
      19 443.60
05/11/2025 17:24:25.326 2   443.70
      2 443.70
      2 443.70
05/11/2025 17:24:16.859 25   443.75
      25 443.75
      25 443.75
05/11/2025 17:24:09.147 5   443.60
      5 443.60
      5 443.60
05/11/2025 17:23:55.344 180   443.60
      180 443.60
      180 443.60
05/11/2025 17:23:21.904 180   443.45
      180 443.45
      180 443.45
05/11/2025 17:21:52.009 12   443.45
      12 443.45
      12 443.45
05/11/2025 17:21:28.570 2   443.65
      2 443.65
      2 443.65
05/11/2025 17:19:56.558 8   443.95
      8 443.95
      8 443.95
05/11/2025 17:19:22.870 1   444.05
      1 444.05
      1 444.05
05/11/2025 17:19:21.272 4   444.05
      4 444.05
      4 444.05
05/11/2025 17:18:23.381 25   443.90
      25 443.90
      25 443.90
05/11/2025 17:18:07.266 5   443.90
      5 443.90
      5 443.90
05/11/2025 17:17:35.815 2   443.90
      2 443.90
      2 443.90
05/11/2025 17:17:19.520 50   443.95
      50 443.95
      50 443.95
05/11/2025 17:17:19.397 10   444.00
      10 444.00
      10 444.00
05/11/2025 17:16:30.814 15   444.25
      15 444.25
      15 444.25
05/11/2025 17:15:49.544 3   444.50
      3 444.50
      3 444.50
05/11/2025 17:13:41.415 1   444.75
      1 444.75
      1 444.75
05/11/2025 17:13:22.461 20   444.85
      20 444.85
      20 444.85
05/11/2025 17:13:13.824 10   444.85
      10 444.85
      10 444.85
05/11/2025 17:12:51.143 31   444.70
      31 444.70
      31 444.70
05/11/2025 17:12:19.417 1   444.50
      1 444.50
      1 444.50
05/11/2025 17:12:03.724 7   444.55
      7 444.55
      7 444.55
05/11/2025 17:11:52.022 3   444.60
      3 444.60
      3 444.60
05/11/2025 17:11:39.795 5   444.45
      5 444.45
      5 444.45
05/11/2025 17:11:26.589 18   444.50
      18 444.50
      18 444.50
05/11/2025 17:11:20.150 1   444.55
      1 444.55
      1 444.55
05/11/2025 17:11:00.052 1   444.55
      1 444.55
      1 444.55
05/11/2025 17:10:04.496 5   444.85
      5 444.85
      5 444.85
05/11/2025 17:09:26.307 3   444.60
      3 444.60
      3 444.60
05/11/2025 17:09:03.723 11   444.80
      11 444.80
      11 444.80
05/11/2025 17:08:58.625 15   444.85
      15 444.85
      15 444.85
05/11/2025 17:08:15.982 45   444.95
      45 444.95
      45 444.95
05/11/2025 17:07:27.707 10   445.15
      10 445.15
      10 445.15
05/11/2025 17:06:39.828 19   445.30
      19 445.30
      19 445.30
05/11/2025 17:06:39.128 1   445.35
      1 445.35
      1 445.35
05/11/2025 17:06:37.594 100   445.20
      100 445.20
      100 445.20
05/11/2025 17:06:32.785 3   445.20
      3 445.20
      3 445.20
05/11/2025 17:06:11.658 11   445.40
      11 445.40
      11 445.40
05/11/2025 17:04:32.234 3   444.80
      3 444.80
      3 444.80

       

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)