Tradegate Exchange

Microsoft Corp.

725

584

413.30

Date	Time	Volume	Order Volume	Price
16/06/2025	16:36:43.580	19		413.30
			19	413.30
			19	413.30
16/06/2025	16:36:42.875	46		413.60
			46	413.60
			46	413.60
16/06/2025	16:36:37.312	1		413.40
			1	413.40
			1	413.40
16/06/2025	16:36:26.103	5		413.30
			5	413.30
			5	413.30
16/06/2025	16:36:17.778	70		413.55
			70	413.55
			70	413.55
16/06/2025	16:35:58.576	1		413.55
			1	413.55
			1	413.55
16/06/2025	16:35:11.570	58		413.55
			58	413.55
			58	413.55
16/06/2025	16:34:39.544	5		413.35
			5	413.35
			5	413.35
16/06/2025	16:32:15.884	4		413.90
			4	413.90
			4	413.90
16/06/2025	16:31:34.946	240		413.60
			240	413.60
			240	413.60
16/06/2025	16:30:46.853	10		413.30
			10	413.30
			10	413.30
16/06/2025	16:29:41.375	2		413.65
			2	413.65
			2	413.65
16/06/2025	16:28:59.724	1		413.75
			1	413.75
			1	413.75
16/06/2025	16:27:56.251	4		413.65
			4	413.65
			4	413.65
16/06/2025	16:27:43.664	2		413.60
			2	413.60
			2	413.60
16/06/2025	16:27:22.065	15		413.60
			15	413.60
			15	413.60
16/06/2025	16:26:53.058	25		413.75
			25	413.75
			25	413.75
16/06/2025	16:26:25.226	15		413.65
			15	413.65
			15	413.65
16/06/2025	16:25:59.896	15		413.65
			15	413.65
			15	413.65
16/06/2025	16:25:57.423	100		413.65
			100	413.65
			100	413.65
16/06/2025	16:25:57.235	10		413.65
			10	413.65
			10	413.65
16/06/2025	16:23:22.711	25		413.25
			25	413.25
			25	413.25
16/06/2025	16:22:03.548	4		413.20
			4	413.20
			4	413.20
16/06/2025	16:21:44.326	1		413.10
			1	413.10
			1	413.10
16/06/2025	16:21:35.282	12		413.00
			12	413.00
			12	413.00
16/06/2025	16:19:31.410	20		413.20
			20	413.20
			20	413.20
16/06/2025	16:19:10.154	30		413.60
			30	413.60
			30	413.60
16/06/2025	16:19:10.025	4		413.40
			4	413.40
			4	413.40
16/06/2025	16:15:16.881	15		413.60
			15	413.60
			15	413.60
16/06/2025	16:14:56.492	2		413.85
			2	413.85
			2	413.85
16/06/2025	16:13:13.414	30		413.75
			30	413.75
			30	413.75
16/06/2025	16:12:49.882	3		413.90
			3	413.90
			3	413.90
16/06/2025	16:10:49.717	20		413.75
			20	413.75
			20	413.75
16/06/2025	16:09:33.699	3		413.50
			3	413.50
			3	413.50
16/06/2025	16:06:44.292	6		413.35
			6	413.35
			6	413.35
16/06/2025	16:05:07.391	3		413.50
			3	413.50
			3	413.50
16/06/2025	16:04:15.888	48		413.50
			48	413.50
			48	413.50
16/06/2025	16:03:49.202	8		413.35
			8	413.35
			8	413.35
16/06/2025	16:02:37.167	2		413.25
			2	413.25
			2	413.25
16/06/2025	16:02:19.237	13		413.55
			13	413.55
			13	413.55
16/06/2025	16:01:52.779	15		413.95
			15	413.95
			15	413.95
16/06/2025	16:01:24.839	25		413.80
			25	413.80
			25	413.80
16/06/2025	16:00:26.790	25		413.70
			25	413.70
			25	413.70
16/06/2025	16:00:02.507	12		413.50
			12	413.50
			12	413.50
16/06/2025	16:00:01.286	11		413.55
			11	413.55
			7	413.55
			4	413.55
16/06/2025	15:56:56.864	5		413.30
			5	413.30
			5	413.30
16/06/2025	15:54:07.335	1		413.10
			1	413.10
			1	413.10
16/06/2025	15:54:04.562	2		413.00
			2	413.00
			2	413.00
16/06/2025	15:54:03.960	50		412.90
			50	412.90
			50	412.90
16/06/2025	15:53:57.951	4		412.60
			4	412.60
			4	412.60
16/06/2025	15:52:14.909	1		412.30
			1	412.30
			1	412.30
16/06/2025	15:50:52.813	4		412.50
			4	412.50
			4	412.50
16/06/2025	15:50:07.243	4		412.45
			4	412.45
			4	412.45
16/06/2025	15:49:16.882	209		412.50
			209	412.50
			9	412.50
			200	412.50
16/06/2025	15:49:10.955	40		412.20
			40	412.20
			40	412.20
16/06/2025	15:48:18.497	25		411.90
			25	411.90
			25	411.90
16/06/2025	15:48:07.015	2		412.00
			2	412.00
			2	412.00
16/06/2025	15:46:08.106	10		412.30
			10	412.30
			10	412.30
16/06/2025	15:45:24.618	3		412.00
			3	412.00
			3	412.00
16/06/2025	15:44:36.124	5		412.25
			5	412.25
			5	412.25
16/06/2025	15:42:53.818	13		412.10
			13	412.10
			13	412.10
16/06/2025	15:42:52.879	25		412.05
			25	412.05
			25	412.05
16/06/2025	15:41:13.371	10		412.40
			10	412.40
			10	412.40
16/06/2025	15:41:05.980	3		412.40
			3	412.40
			3	412.40
16/06/2025	15:39:40.077	10		412.10
			10	412.10
			10	412.10
16/06/2025	15:39:30.371	103		412.00
			100	412.00
			103	412.00
			3	412.00
16/06/2025	15:39:30.267	6		411.95
			6	411.95
			6	411.95
16/06/2025	15:39:18.196	25		411.95
			25	411.95
			25	411.95
16/06/2025	15:38:54.913	13		411.95
			13	411.95
			13	411.95
16/06/2025	15:38:49.118	5		411.95
			5	411.95
			5	411.95
16/06/2025	15:38:39.244	349		411.90
			349	411.90
			349	411.90
16/06/2025	15:38:11.545	3		411.75
			3	411.75
			3	411.75
16/06/2025	15:36:48.809	100		411.90
			100	411.90
			100	411.90
16/06/2025	15:35:56.980	26		412.20
			26	412.20
			26	412.20
16/06/2025	15:35:43.990	8		411.85
			8	411.85
			8	411.85
16/06/2025	15:33:23.688	38		411.70
			38	411.70
			38	411.70
16/06/2025	15:33:07.815	2		411.40
			2	411.40
			2	411.40
16/06/2025	15:32:51.957	5		411.55
			5	411.55
			5	411.55
16/06/2025	15:31:49.527	70		412.00
			70	412.00
			70	412.00
16/06/2025	15:31:13.257	10		412.30
			10	412.30
			10	412.30
16/06/2025	15:30:16.200	156		411.00
			156	411.00
			156	411.00
16/06/2025	15:30:16.125	2		410.80
			2	410.80
			2	410.80
16/06/2025	15:28:00.850	118		409.30
			12	409.30
			100	409.30
			6	409.30
			118	409.30
16/06/2025	15:28:00.778	114		409.30
			6	409.30
			6	409.30
			100	409.30
			106	409.30
			8	409.30
			2	409.30
16/06/2025	15:28:00.606	18		410.00
			18	410.00
			18	410.00
16/06/2025	15:26:16.305	1		410.65
			1	410.65
			1	410.65
16/06/2025	15:25:19.498	3		410.20
			3	410.20
			3	410.20
16/06/2025	15:25:15.283	100		410.20
			100	410.20
			100	410.20
16/06/2025	15:25:00.200	300		410.20
			300	410.20
			300	410.20
16/06/2025	15:24:50.008	25		410.25
			25	410.25
			25	410.25
16/06/2025	15:24:39.612	10		410.25
			10	410.25
			10	410.25
16/06/2025	15:24:05.979	85		410.55
			85	410.55
			85	410.55
16/06/2025	15:22:32.580	2		410.60
			2	410.60
			2	410.60
16/06/2025	15:21:08.720	1		410.60
			1	410.60
			1	410.60
16/06/2025	15:20:10.611	25		410.75
			25	410.75
			25	410.75
16/06/2025	15:16:15.171	3		410.95
			3	410.95
			3	410.95
16/06/2025	15:14:11.764	10		410.75
			10	410.75
			10	410.75
16/06/2025	15:13:37.241	3		410.80
			3	410.80
			3	410.80
16/06/2025	15:13:28.516	2		410.95
			2	410.95
			2	410.95
16/06/2025	15:13:19.101	1		410.75
			1	410.75
			1	410.75
16/06/2025	15:13:04.456	2		410.75
			2	410.75
			2	410.75
16/06/2025	15:12:45.100	13		410.65
			13	410.65
			13	410.65
16/06/2025	15:12:29.531	8		410.65
			8	410.65
			8	410.65
16/06/2025	15:11:44.326	27		410.95
			27	410.95
			27	410.95
16/06/2025	15:10:12.047	5		410.90
			5	410.90
			5	410.90
16/06/2025	15:09:39.878	4		410.95
			4	410.95
			4	410.95
16/06/2025	15:08:00.912	7		410.45
			7	410.45
			7	410.45
16/06/2025	15:07:12.098	2		410.45
			2	410.45
			2	410.45
16/06/2025	15:04:25.458	50		411.00
			50	411.00
			50	411.00
16/06/2025	15:04:25.383	3		411.00
			3	411.00
			3	411.00
16/06/2025	15:04:04.041	1		411.45
			1	411.45
			1	411.45
16/06/2025	15:03:56.757	52		411.40
			52	411.40
			52	411.40
16/06/2025	15:03:22.158	100		411.35
			100	411.35
			100	411.35
16/06/2025	15:01:37.563	19		411.05
			19	411.05
			19	411.05
16/06/2025	14:57:38.360	5		411.35
			5	411.35
			5	411.35
16/06/2025	14:57:19.897	2		411.40
			2	411.40
			2	411.40
16/06/2025	14:56:16.824	1		411.40
			1	411.40
			1	411.40
16/06/2025	14:55:05.417	25		411.30
			25	411.30
			25	411.30
16/06/2025	14:53:23.365	1		411.35
			1	411.35
			1	411.35
16/06/2025	14:52:20.053	1		411.80
			1	411.80
			1	411.80
16/06/2025	14:50:06.816	7		412.00
			7	412.00
			7	412.00
16/06/2025	14:48:59.881	5		411.60
			5	411.60
			5	411.60
16/06/2025	14:44:56.006	1		411.85
			1	411.85
			1	411.85
16/06/2025	14:44:43.606	1		412.15
			1	412.15
			1	412.15
16/06/2025	14:44:36.269	4		412.15
			4	412.15
			4	412.15
16/06/2025	14:44:14.853	15		411.70
			15	411.70
			15	411.70
16/06/2025	14:44:07.705	5		412.05
			5	412.05
			5	412.05
16/06/2025	14:43:56.521	1		411.75
			1	411.75
			1	411.75
16/06/2025	14:43:39.306	8		411.75
			8	411.75
			8	411.75
16/06/2025	14:43:24.851	3		411.75
			3	411.75
			3	411.75
16/06/2025	14:42:54.966	10		412.00
			10	412.00
			10	412.00
16/06/2025	14:42:16.301	1		411.85
			1	411.85
			1	411.85
16/06/2025	14:41:32.949	1		412.20
			1	412.20
			1	412.20
16/06/2025	14:38:57.401	200		411.65
			200	411.65
			200	411.65
16/06/2025	14:35:08.476	3		412.05
			3	412.05
			3	412.05
16/06/2025	14:31:55.185	9		412.05
			2	412.05
			9	412.05
			7	412.05
16/06/2025	14:31:55.115	4		412.05
			4	412.05
			4	412.05
16/06/2025	14:31:45.423	10		411.75
			10	411.75
			10	411.75
16/06/2025	14:31:36.118	3		411.70
			3	411.70
			3	411.70
16/06/2025	14:31:02.991	4		412.10
			2	412.10
			4	412.10
			2	412.10
16/06/2025	14:31:02.914	18		412.10
			18	412.10
			18	412.10
16/06/2025	14:30:41.299	5		411.75
			5	411.75
			5	411.75
16/06/2025	14:28:59.906	1		411.95
			1	411.95
			1	411.95
16/06/2025	14:26:20.591	10		412.40
			10	412.40
			6	412.40
			4	412.40
16/06/2025	14:25:05.439	28		412.30
			28	412.30
			13	412.30
			15	412.30
16/06/2025	14:25:05.343	16		412.30
			16	412.30
			16	412.30
16/06/2025	14:24:48.261	4		412.05
			4	412.05
			4	412.05
16/06/2025	14:24:05.311	39		412.00
			39	412.00
			8	412.00
			19	412.00
			12	412.00
16/06/2025	14:23:04.323	5		412.15
			5	412.15
			5	412.15
16/06/2025	14:22:38.879	2		411.95
			2	411.95
			2	411.95
16/06/2025	14:22:30.040	3		411.95
			3	411.95
			3	411.95
16/06/2025	14:21:34.262	10		411.60
			10	411.60
			10	411.60
16/06/2025	14:21:14.385	2		411.55
			2	411.55
			2	411.55
16/06/2025	14:21:09.518	10		411.95
			10	411.95
			10	411.95
16/06/2025	14:21:09.380	10		411.95
			10	411.95
			10	411.95
16/06/2025	14:21:02.256	2 533		411.60
			2 473	411.60
			2 518	411.60
			60	411.60
			15	411.60
16/06/2025	14:19:00.903	300		411.55
			300	411.55
			300	411.55
16/06/2025	14:16:55.929	1		411.55
			1	411.55
			1	411.55
16/06/2025	14:14:38.350	15		411.45
			15	411.45
			15	411.45
16/06/2025	14:10:34.859	97		411.55
			97	411.55
			97	411.55
16/06/2025	14:09:52.954	300		411.55
			300	411.55
			300	411.55
16/06/2025	14:07:51.476	20		411.35
			10	411.35
			20	411.35
			10	411.35
16/06/2025	14:05:18.065	12		411.55
			12	411.55
			12	411.55
16/06/2025	14:05:09.378	3		411.30
			3	411.30
			3	411.30
16/06/2025	14:04:09.279	4		411.35
			4	411.35
			4	411.35
16/06/2025	14:02:34.558	2		411.55
			2	411.55
			2	411.55
16/06/2025	14:01:24.514	6		411.40
			6	411.40
			6	411.40
16/06/2025	14:00:54.400	2		411.55
			2	411.55
			2	411.55
16/06/2025	13:59:52.810	25		411.45
			25	411.45
			25	411.45
16/06/2025	13:59:29.336	10		411.45
			10	411.45
			10	411.45
16/06/2025	13:54:59.939	11		411.50
			11	411.50
			11	411.50
16/06/2025	13:54:00.247	10		411.55
			10	411.55
			10	411.55
16/06/2025	13:53:46.282	12		411.50
			12	411.50
			12	411.50
16/06/2025	13:52:41.911	2		411.35
			2	411.35
			2	411.35
16/06/2025	13:51:37.919	8		411.30
			8	411.30
			8	411.30
16/06/2025	13:51:23.927	3		411.55
			3	411.55
			3	411.55
16/06/2025	13:50:22.776	4		411.40
			4	411.40
			4	411.40
16/06/2025	13:49:21.562	20		411.45
			20	411.45
			20	411.45
16/06/2025	13:49:19.055	6		411.55
			6	411.55
			6	411.55
16/06/2025	13:48:57.171	300		411.55
			300	411.55
			300	411.55
16/06/2025	13:48:20.703	7		411.50
			7	411.50
			7	411.50
16/06/2025	13:48:00.657	50		411.50
			50	411.50
			50	411.50
16/06/2025	13:44:17.938	70		411.45
			70	411.45
			70	411.45
16/06/2025	13:44:04.727	24		411.35
			24	411.35
			24	411.35
16/06/2025	13:40:16.696	8		411.15
			8	411.15
			8	411.15
16/06/2025	13:40:09.720	13		411.30
			13	411.30
			13	411.30
16/06/2025	13:37:56.893	5		411.00
			5	411.00
			5	411.00
16/06/2025	13:37:08.422	2		410.95
			2	410.95
			2	410.95
16/06/2025	13:36:22.713	1		411.10
			1	411.10
			1	411.10
16/06/2025	13:36:19.827	12		410.70
			12	410.70
			12	410.70
16/06/2025	13:34:33.481	5		410.70
			5	410.70
			5	410.70
16/06/2025	13:28:51.803	3		410.60
			3	410.60
			3	410.60
16/06/2025	13:27:47.281	20		410.90
			20	410.90
			20	410.90
16/06/2025	13:27:44.160	3		410.60
			3	410.60
			3	410.60
16/06/2025	13:22:24.751	1		410.50
			1	410.50
			1	410.50
16/06/2025	13:20:50.978	2		410.85
			2	410.85
			2	410.85
16/06/2025	13:20:00.363	25		410.90
			25	410.90
			25	410.90
16/06/2025	13:19:57.836	5		410.90
			5	410.90
			5	410.90
16/06/2025	13:17:22.226	20		410.55
			20	410.55
			20	410.55
16/06/2025	13:16:46.598	9		410.25
			9	410.25
			6	410.25
			3	410.25
16/06/2025	13:16:46.544	2		410.25
			2	410.25
			2	410.25
16/06/2025	13:10:31.253	10		411.10
			10	411.10
			10	411.10
16/06/2025	13:09:24.763	2		410.60
			2	410.60
			2	410.60
16/06/2025	13:09:05.435	3		411.05
			3	411.05
			3	411.05
16/06/2025	13:01:05.636	3		411.20
			3	411.20
			3	411.20
16/06/2025	12:59:27.614	4		410.95
			4	410.95
			4	410.95
16/06/2025	12:59:27.465	25		411.35
			25	411.35
			25	411.35
16/06/2025	12:58:47.262	1		410.95
			1	410.95
			1	410.95
16/06/2025	12:58:28.466	63		411.00
			13	411.00
			63	411.00
			50	411.00
16/06/2025	12:58:01.185	75		410.95
			75	410.95
			75	410.95
16/06/2025	12:57:34.175	25		410.95
			25	410.95
			25	410.95
16/06/2025	12:55:43.439	1		410.65
			1	410.65
			1	410.65
16/06/2025	12:55:01.111	75		410.95
			75	410.95
			75	410.95
16/06/2025	12:54:48.963	10		410.95
			10	410.95
			10	410.95
16/06/2025	12:53:57.697	6		410.60
			6	410.60
			6	410.60
16/06/2025	12:53:14.580	2		410.55
			2	410.55
			2	410.55
16/06/2025	12:53:08.883	27		410.95
			27	410.95
			27	410.95
16/06/2025	12:53:00.769	10		410.95
			10	410.95
			10	410.95
16/06/2025	12:50:44.221	2		410.55
			2	410.55
			2	410.55
16/06/2025	12:50:39.743	1		410.55
			1	410.55
			1	410.55
16/06/2025	12:50:08.825	1		410.95
			1	410.95
			1	410.95
16/06/2025	12:49:59.036	40		410.55
			40	410.55
			40	410.55
16/06/2025	12:49:35.411	1		410.95
			1	410.95
			1	410.95
16/06/2025	12:49:00.903	40		410.55
			40	410.55
			40	410.55
16/06/2025	12:48:58.177	1		410.55
			1	410.55
			1	410.55
16/06/2025	12:48:47.049	6		410.95
			6	410.95
			6	410.95
16/06/2025	12:48:12.299	1		410.85
			1	410.85
			1	410.85
16/06/2025	12:48:01.930	1		410.55
			1	410.55
			1	410.55
16/06/2025	12:47:47.126	6		410.55
			6	410.55
			6	410.55
16/06/2025	12:46:44.391	10		410.55
			10	410.55
			10	410.55
16/06/2025	12:44:01.989	79		410.55
			79	410.55
			79	410.55
16/06/2025	12:40:36.791	3		410.55
			3	410.55
			3	410.55
16/06/2025	12:39:54.944	10		410.55
			10	410.55
			10	410.55
16/06/2025	12:39:23.121	5		410.60
			5	410.60
			5	410.60
16/06/2025	12:38:19.660	122		410.70
			122	410.70
			122	410.70
16/06/2025	12:37:30.331	120		411.00
			120	411.00
			120	411.00
16/06/2025	12:37:30.223	120		410.95
			120	410.95
			120	410.95
16/06/2025	12:36:24.478	1		410.95
			1	410.95
			1	410.95
16/06/2025	12:35:25.565	10		410.65
			10	410.65
			10	410.65
16/06/2025	12:34:00.944	6		410.60
			6	410.60
			6	410.60
16/06/2025	12:33:11.840	10		410.95
			10	410.95
			10	410.95
16/06/2025	12:33:00.256	3		410.55
			3	410.55
			3	410.55
16/06/2025	12:29:28.519	3		410.95
			3	410.95
			3	410.95
16/06/2025	12:28:26.294	20		410.70
			20	410.70
			20	410.70
16/06/2025	12:28:21.566	6		410.70
			6	410.70
			6	410.70
16/06/2025	12:27:16.224	8		410.70
			8	410.70
			8	410.70
16/06/2025	12:24:54.351	2		410.75
			2	410.75
			2	410.75
16/06/2025	12:24:40.438	1		410.80
			1	410.80
			1	410.80
16/06/2025	12:23:12.969	24		411.20
			24	411.20
			24	411.20
16/06/2025	12:20:07.551	1		410.80
			1	410.80
			1	410.80
16/06/2025	12:19:40.367	15		410.80
			15	410.80
			15	410.80
16/06/2025	12:19:28.704	1		410.80
			1	410.80
			1	410.80
16/06/2025	12:19:28.331	3		410.80
			3	410.80
			3	410.80
16/06/2025	12:19:12.067	14		410.80
			14	410.80
			14	410.80
16/06/2025	12:18:18.913	30		410.80
			30	410.80
			30	410.80
16/06/2025	12:17:29.298	1		410.70
			1	410.70
			1	410.70
16/06/2025	12:16:55.086	10		410.70
			10	410.70
			10	410.70
16/06/2025	12:15:41.123	1		410.65
			1	410.65
			1	410.65
16/06/2025	12:14:22.170	21		410.60
			21	410.60
			21	410.60
16/06/2025	12:12:59.203	75		410.65
			75	410.65
			75	410.65
16/06/2025	12:12:50.058	20		410.65
			20	410.65
			20	410.65
16/06/2025	12:08:44.385	20		411.05
			20	411.05
			20	411.05
16/06/2025	12:08:38.061	3		410.65
			3	410.65
			3	410.65
16/06/2025	12:05:17.064	95		410.95
			95	410.95
			87	410.95
			8	410.95
16/06/2025	12:00:14.099	13		410.55
			13	410.55
			13	410.55
16/06/2025	11:59:33.523	15		410.55
			15	410.55
			15	410.55
16/06/2025	11:59:16.441	8		410.55
			8	410.55
			8	410.55
16/06/2025	11:53:30.221	3		410.65
			3	410.65
			3	410.65
16/06/2025	11:52:07.202	6		410.75
			6	410.75
			6	410.75
16/06/2025	11:51:32.256	10		410.75
			10	410.75
			10	410.75
16/06/2025	11:51:06.550	2		411.20
			2	411.20
			2	411.20
16/06/2025	11:50:23.260	15		411.20
			15	411.20
			15	411.20
16/06/2025	11:48:13.185	33		410.80
			33	410.80
			33	410.80
16/06/2025	11:47:55.421	3		410.80
			3	410.80
			3	410.80
16/06/2025	11:47:23.470	2		410.75
			2	410.75
			2	410.75
16/06/2025	11:46:27.984	20		411.20
			20	411.20
			20	411.20
16/06/2025	11:44:22.607	27		410.65
			27	410.65
			27	410.65
16/06/2025	11:43:05.432	13		410.75
			13	410.75
			13	410.75
16/06/2025	11:43:02.375	1		411.20
			1	411.20
			1	411.20
16/06/2025	11:42:29.466	1		411.20
			1	411.20
			1	411.20
16/06/2025	11:41:33.120	8		410.75
			8	410.75
			8	410.75
16/06/2025	11:37:15.335	1		411.45
			1	411.45
			1	411.45
16/06/2025	11:37:05.508	72		411.05
			72	411.05
			72	411.05
16/06/2025	11:36:38.646	10		411.05
			10	411.05
			10	411.05
16/06/2025	11:35:26.143	12		411.05
			12	411.05
			12	411.05
16/06/2025	11:33:41.001	5		411.45
			5	411.45
			5	411.45
16/06/2025	11:33:08.820	149		411.15
			149	411.15
			149	411.15
16/06/2025	11:32:20.836	2		411.05
			2	411.05
			2	411.05
16/06/2025	11:30:42.459	3		411.45
			3	411.45
			3	411.45
16/06/2025	11:30:14.373	3		411.05
			3	411.05
			3	411.05
16/06/2025	11:27:45.344	35		411.45
			35	411.45
			35	411.45
16/06/2025	11:26:50.383	1		411.45
			1	411.45
			1	411.45
16/06/2025	11:25:52.327	75		411.45
			75	411.45
			75	411.45
16/06/2025	11:25:30.849	2		411.45
			2	411.45
			2	411.45
16/06/2025	11:25:01.914	6		411.30
			6	411.30
			6	411.30
16/06/2025	11:23:49.893	20		411.30
			20	411.30
			20	411.30
16/06/2025	11:21:44.636	1		411.45
			1	411.45
			1	411.45
16/06/2025	11:18:05.302	10		411.00
			10	411.00
			10	411.00
16/06/2025	11:17:53.694	200		411.00
			200	411.00
			200	411.00
16/06/2025	11:16:57.107	200		410.95
			200	410.95
			200	410.95
16/06/2025	11:15:30.788	10		410.85
			10	410.85
			5	410.85
			5	410.85
16/06/2025	11:12:54.320	3		411.10
			3	411.10
			3	411.10
16/06/2025	11:08:20.541	91		411.15
			91	411.15
			91	411.15
16/06/2025	11:07:10.842	30		411.15
			30	411.15
			30	411.15
16/06/2025	11:06:52.043	32		411.15
			12	411.15
			32	411.15
			20	411.15
16/06/2025	11:06:39.527	10		411.15
			10	411.15
			10	411.15
16/06/2025	11:03:58.075	23		411.45
			23	411.45
			23	411.45
16/06/2025	11:03:10.496	2		411.20
			2	411.20
			2	411.20
16/06/2025	11:02:37.704	5		411.25
			5	411.25
			5	411.25
16/06/2025	11:02:27.055	1		411.20
			1	411.20
			1	411.20
16/06/2025	11:01:57.424	75		411.45
			75	411.45
			75	411.45
16/06/2025	11:01:32.817	1		411.45
			1	411.45
			1	411.45
16/06/2025	11:00:44.510	7		411.45
			7	411.45
			7	411.45
16/06/2025	10:59:39.536	30		411.45
			30	411.45
			30	411.45
16/06/2025	10:59:37.025	1		411.45
			1	411.45
			1	411.45
16/06/2025	10:59:36.224	1		411.45
			1	411.45
			1	411.45
16/06/2025	10:59:04.679	4		411.35
			4	411.35
			4	411.35
16/06/2025	10:58:57.264	75		411.45
			75	411.45
			75	411.45
16/06/2025	10:58:22.800	2		411.20
			2	411.20
			2	411.20
16/06/2025	10:58:20.198	8		411.20
			8	411.20
			8	411.20
16/06/2025	10:56:48.871	10		411.15
			10	411.15
			10	411.15
16/06/2025	10:56:48.642	33		411.45
			33	411.45
			33	411.45
16/06/2025	10:56:29.268	115		411.15
			115	411.15
			115	411.15
16/06/2025	10:56:08.634	1		411.15
			1	411.15
			1	411.15
16/06/2025	10:55:32.294	5		411.20
			5	411.20
			5	411.20
16/06/2025	10:55:07.841	15		411.20
			15	411.20
			15	411.20

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

Rheinmetall AG

Bid: 1 754.50
Ask: 1 755.50
Volume: 63 230
-1.93%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 16:38:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice