Microsoft Corp.

783

552

439.20

       

Date Time Volume Order Volume Price
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
06/11/2025 11:18:53.475 10   439.75
      10 439.75
      10 439.75
06/11/2025 11:18:11.103 3   439.60
      3 439.60
      3 439.60
06/11/2025 11:17:59.208 5   439.75
      5 439.75
      5 439.75
06/11/2025 11:17:22.000 14   439.80
      14 439.80
      14 439.80
06/11/2025 11:17:17.694 1   439.70
      1 439.70
      1 439.70
06/11/2025 11:16:53.246 15   439.70
      15 439.70
      15 439.70
06/11/2025 11:15:32.770 3   439.55
      3 439.55
      3 439.55
06/11/2025 11:15:28.737 5   439.70
      5 439.70
      5 439.70
06/11/2025 11:15:19.259 19   439.55
      19 439.55
      19 439.55
06/11/2025 11:15:12.042 1   439.75
      1 439.75
      1 439.75
06/11/2025 11:15:08.321 2   439.75
      2 439.75
      2 439.75
06/11/2025 11:15:06.818 15   439.55
      15 439.55
      15 439.55
06/11/2025 11:14:54.999 3   439.55
      3 439.55
      3 439.55
06/11/2025 11:13:30.823 25   439.60
      25 439.60
      10 439.60
      15 439.60
06/11/2025 11:13:07.156 2   439.60
      2 439.60
      2 439.60
06/11/2025 11:12:32.008 4   439.85
      4 439.85
      4 439.85
06/11/2025 11:12:10.821 6   439.90
      6 439.90
      6 439.90
06/11/2025 11:12:04.663 15   439.90
      15 439.90
      15 439.90
06/11/2025 11:10:46.486 18   439.60
      18 439.60
      18 439.60
06/11/2025 11:09:37.262 2   439.85
      2 439.85
      2 439.85
06/11/2025 11:09:12.712 6   440.00
      6 440.00
      6 440.00
06/11/2025 11:08:54.824 1   439.50
      1 439.50
      1 439.50
06/11/2025 11:08:54.490 3   439.80
      3 439.80
      3 439.80
06/11/2025 11:08:26.134 23   439.85
      23 439.85
      22 439.85
      1 439.85
06/11/2025 11:05:46.622 1   439.85
      1 439.85
      1 439.85
06/11/2025 11:04:42.028 10   439.85
      10 439.85
      10 439.85
06/11/2025 11:04:40.509 53   439.55
      53 439.55
      53 439.55
06/11/2025 11:01:08.600 29   439.60
      29 439.60
      29 439.60
06/11/2025 10:58:46.359 10   439.50
      10 439.50
      10 439.50
06/11/2025 10:55:10.109 3   439.75
      3 439.75
      3 439.75
06/11/2025 10:53:59.500 3   439.90
      3 439.90
      3 439.90
06/11/2025 10:53:33.423 151   439.80
      151 439.80
      151 439.80
06/11/2025 10:53:14.709 1   440.05
      1 440.05
      1 440.05
06/11/2025 10:53:12.497 3   440.05
      3 440.05
      3 440.05
06/11/2025 10:52:13.466 25   440.00
      15 440.00
      10 440.00
      25 440.00
06/11/2025 10:50:48.639 300   439.60
      300 439.60
      300 439.60
06/11/2025 10:50:02.359 7   439.40
      7 439.40
      7 439.40
06/11/2025 10:50:00.531 3   439.60
      3 439.60
      3 439.60
06/11/2025 10:49:15.043 1   439.60
      1 439.60
      1 439.60
06/11/2025 10:49:02.635 50   439.45
      50 439.45
      50 439.45
06/11/2025 10:49:02.602 16   439.45
      16 439.45
      16 439.45
06/11/2025 10:47:48.394 7   439.75
      7 439.75
      7 439.75
06/11/2025 10:47:01.369 9   439.65
      9 439.65
      9 439.65
06/11/2025 10:46:18.433 18   439.50
      18 439.50
      18 439.50
06/11/2025 10:46:16.602 22   439.35
      22 439.35
      22 439.35
06/11/2025 10:46:01.045 8   439.50
      8 439.50
      8 439.50
06/11/2025 10:45:57.469 10   439.35
      10 439.35
      10 439.35
06/11/2025 10:45:23.224 1   439.30
      1 439.30
      1 439.30
06/11/2025 10:44:24.534 17   439.50
      17 439.50
      17 439.50
06/11/2025 10:43:35.651 2   439.35
      2 439.35
      2 439.35
06/11/2025 10:43:32.631 56   439.35
      56 439.35
      56 439.35
06/11/2025 10:43:08.680 160   439.30
      160 439.30
      160 439.30
06/11/2025 10:42:05.918 105   439.10
      105 439.10
      27 439.10
      78 439.10
06/11/2025 10:41:35.587 28   439.25
      28 439.25
      28 439.25
06/11/2025 10:41:24.102 13   439.25
      13 439.25
      13 439.25
06/11/2025 10:41:05.349 1   439.05
      1 439.05
      1 439.05
06/11/2025 10:41:03.069 2   439.35
      2 439.35
      2 439.35
06/11/2025 10:40:53.462 10   439.35
      10 439.35
      10 439.35
06/11/2025 10:40:46.671 7   439.35
      7 439.35
      7 439.35
06/11/2025 10:39:15.451 1   439.25
      1 439.25
      1 439.25
06/11/2025 10:38:26.532 29   439.25
      29 439.25
      29 439.25
06/11/2025 10:38:10.687 10   439.45
      10 439.45
      10 439.45
06/11/2025 10:38:05.226 17   439.45
      17 439.45
      17 439.45
06/11/2025 10:37:19.403 2   439.40
      2 439.40
      2 439.40
06/11/2025 10:36:02.998 5   439.60
      5 439.60
      5 439.60
06/11/2025 10:34:56.695 5   439.40
      5 439.40
      5 439.40
06/11/2025 10:34:40.091 7   439.35
      7 439.35
      7 439.35
06/11/2025 10:33:38.404 4   439.35
      4 439.35
      4 439.35
06/11/2025 10:33:31.314 43   439.35
      43 439.35
      43 439.35
06/11/2025 10:33:22.292 5   439.45
      5 439.45
      5 439.45
06/11/2025 10:33:09.295 2   439.65
      2 439.65
      2 439.65
06/11/2025 10:32:34.962 1   439.65
      1 439.65
      1 439.65
06/11/2025 10:31:41.578 3   439.45
      3 439.45
      3 439.45
06/11/2025 10:31:25.996 2   439.45
      2 439.45
      2 439.45
06/11/2025 10:31:02.982 3   439.45
      3 439.45
      3 439.45
06/11/2025 10:31:01.488 12   439.45
      12 439.45
      12 439.45
06/11/2025 10:30:57.753 1   439.65
      1 439.65
      1 439.65
06/11/2025 10:30:53.198 14   439.65
      14 439.65
      14 439.65
06/11/2025 10:30:52.520 6   439.65
      6 439.65
      6 439.65
06/11/2025 10:29:32.590 7   439.20
      7 439.20
      7 439.20
06/11/2025 10:28:53.547 4   439.45
      4 439.45
      4 439.45
06/11/2025 10:27:44.726 5   439.45
      5 439.45
      5 439.45
06/11/2025 10:27:36.590 1   439.45
      1 439.45
      1 439.45
06/11/2025 10:27:31.764 50   439.45
      50 439.45
      50 439.45
06/11/2025 10:26:38.581 6   439.45
      6 439.45
      6 439.45
06/11/2025 10:26:36.353 1   439.45
      1 439.45
      1 439.45
06/11/2025 10:22:21.154 3   439.45
      3 439.45
      3 439.45
06/11/2025 10:22:18.148 20   439.45
      20 439.45
      20 439.45
06/11/2025 10:22:06.767 5   439.45
      5 439.45
      5 439.45
06/11/2025 10:18:33.767 3   439.30
      3 439.30
      3 439.30
06/11/2025 10:18:26.586 5   439.30
      5 439.30
      5 439.30
06/11/2025 10:18:01.468 1   439.50
      1 439.50
      1 439.50
06/11/2025 10:17:55.298 28   439.20
      28 439.20
      28 439.20
06/11/2025 10:17:52.227 30   439.20
      30 439.20
      30 439.20
06/11/2025 10:17:51.603 7   439.20
      7 439.20
      7 439.20
06/11/2025 10:16:43.506 2   439.40
      2 439.40
      2 439.40
06/11/2025 10:16:05.909 32   439.30
      32 439.30
      32 439.30
06/11/2025 10:15:50.387 20   439.30
      20 439.30
      20 439.30
06/11/2025 10:15:17.462 1   439.50
      1 439.50
      1 439.50
06/11/2025 10:15:13.122 1   439.50
      1 439.50
      1 439.50
06/11/2025 10:14:37.242 10   439.25
      10 439.25
      10 439.25
06/11/2025 10:14:12.977 1   439.25
      1 439.25
      1 439.25
06/11/2025 10:11:53.426 20   439.05
      20 439.05
      20 439.05
06/11/2025 10:11:38.408 10   438.80
      10 438.80
      10 438.80
06/11/2025 10:11:09.678 2   438.80
      2 438.80
      2 438.80
06/11/2025 10:11:00.083 25   439.05
      25 439.05
      25 439.05
06/11/2025 10:08:50.117 3   439.05
      3 439.05
      3 439.05
06/11/2025 10:08:11.117 42   438.75
      42 438.75
      42 438.75
06/11/2025 10:07:56.305 40   439.10
      40 439.10
      40 439.10
06/11/2025 10:07:39.455 62   438.75
      62 438.75
      62 438.75
06/11/2025 10:06:37.247 1   439.05
      1 439.05
      1 439.05
06/11/2025 10:06:32.360 1   439.05
      1 439.05
      1 439.05
06/11/2025 10:06:28.738 15   439.05
      15 439.05
      15 439.05
06/11/2025 10:06:24.429 7   438.80
      7 438.80
      7 438.80
06/11/2025 10:05:55.647 7   438.75
      7 438.75
      7 438.75
06/11/2025 10:05:34.457 20   438.75
      20 438.75
      20 438.75
06/11/2025 10:05:26.851 3   439.05
      3 439.05
      3 439.05
06/11/2025 10:04:04.265 301   438.20
      20 438.20
      300 438.20
      281 438.20
      1 438.20
06/11/2025 10:03:36.855 300   438.50
      300 438.50
      300 438.50
06/11/2025 10:02:59.607 2   438.85
      2 438.85
      2 438.85
06/11/2025 10:00:36.290 300   439.00
      300 439.00
      300 439.00
06/11/2025 10:00:30.991 12   439.10
      12 439.10
      12 439.10
06/11/2025 09:58:16.876 100   438.45
      100 438.45
      100 438.45
06/11/2025 09:57:59.287 300   438.40
      300 438.40
      300 438.40
06/11/2025 09:57:58.677 124   438.40
      124 438.40
      124 438.40
06/11/2025 09:57:58.080 22   438.35
      22 438.35
      22 438.35
06/11/2025 09:57:11.869 17   438.40
      17 438.40
      17 438.40
06/11/2025 09:56:38.788 43   438.50
      43 438.50
      43 438.50
06/11/2025 09:56:29.443 30   438.55
      30 438.55
      30 438.55
06/11/2025 09:56:21.159 15   438.80
      15 438.80
      15 438.80
06/11/2025 09:55:22.989 25   438.70
      25 438.70
      25 438.70
06/11/2025 09:55:21.383 22   438.45
      22 438.45
      22 438.45
06/11/2025 09:52:58.548 3   438.90
      3 438.90
      3 438.90
06/11/2025 09:52:53.053 2   438.90
      2 438.90
      2 438.90
06/11/2025 09:52:33.267 3   438.55
      3 438.55
      3 438.55
06/11/2025 09:52:25.926 1   438.85
      1 438.85
      1 438.85
06/11/2025 09:52:24.922 1   438.85
      1 438.85
      1 438.85
06/11/2025 09:52:24.402 100   438.85
      100 438.85
      100 438.85
06/11/2025 09:52:12.768 16   438.85
      11 438.85
      16 438.85
      5 438.85
06/11/2025 09:51:46.601 1   438.60
      1 438.60
      1 438.60
06/11/2025 09:51:18.451 4   438.60
      4 438.60
      4 438.60
06/11/2025 09:51:01.152 4   438.85
      4 438.85
      4 438.85
06/11/2025 09:49:16.115 2   438.60
      2 438.60
      2 438.60
06/11/2025 09:49:15.751 10   438.60
      10 438.60
      10 438.60
06/11/2025 09:48:39.390 33   438.60
      33 438.60
      33 438.60
06/11/2025 09:48:15.836 5   438.80
      5 438.80
      5 438.80
06/11/2025 09:47:21.461 1   438.90
      1 438.90
      1 438.90
06/11/2025 09:47:05.670 12   439.15
      12 439.15
      12 439.15
06/11/2025 09:46:09.788 7   438.75
      7 438.75
      7 438.75
06/11/2025 09:45:41.441 30   439.00
      30 439.00
      30 439.00
06/11/2025 09:45:14.615 3   439.00
      3 439.00
      3 439.00
06/11/2025 09:45:12.824 25   438.75
      25 438.75
      25 438.75
06/11/2025 09:44:29.248 6   438.75
      6 438.75
      6 438.75
06/11/2025 09:43:35.157 1   438.75
      1 438.75
      1 438.75
06/11/2025 09:43:28.442 1   439.00
      1 439.00
      1 439.00
06/11/2025 09:42:26.884 2   438.65
      2 438.65
      2 438.65
06/11/2025 09:41:39.197 1   438.90
      1 438.90
      1 438.90
06/11/2025 09:41:06.590 1   439.00
      1 439.00
      1 439.00

       

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)