Tradegate Exchange

Microsoft Corp.

926

856

387.85

Date	Time	Volume	Order Volume	Price
09/05/2025	19:39:35.789	10		387.85
			10	387.85
			10	387.85
09/05/2025	19:39:11.142	10		387.80
			10	387.80
			10	387.80
09/05/2025	19:39:01.202	1		387.70
			1	387.70
			1	387.70
09/05/2025	19:34:01.656	26		387.50
			26	387.50
			26	387.50
09/05/2025	19:32:49.823	5		387.60
			5	387.60
			5	387.60
09/05/2025	19:30:23.688	1		388.10
			1	388.10
			1	388.10
09/05/2025	19:26:40.184	500		388.20
			500	388.20
			500	388.20
09/05/2025	19:19:53.281	85		388.35
			85	388.35
			85	388.35
09/05/2025	19:14:07.762	2		388.10
			2	388.10
			2	388.10
09/05/2025	19:13:51.658	5		388.20
			5	388.20
			5	388.20
09/05/2025	19:11:20.585	10		388.20
			10	388.20
			10	388.20
09/05/2025	19:09:08.823	1		387.75
			1	387.75
			1	387.75
09/05/2025	19:07:13.288	1		388.05
			1	388.05
			1	388.05
09/05/2025	19:06:52.359	1		388.05
			1	388.05
			1	388.05
09/05/2025	19:06:15.610	12		387.80
			12	387.80
			12	387.80
09/05/2025	19:06:09.685	3		387.65
			3	387.65
			3	387.65
09/05/2025	19:05:36.412	1		387.80
			1	387.80
			1	387.80
09/05/2025	19:02:43.097	2		388.15
			2	388.15
			2	388.15
09/05/2025	19:01:28.360	20		388.05
			20	388.05
			20	388.05
09/05/2025	19:01:04.022	3		388.30
			3	388.30
			3	388.30
09/05/2025	18:59:32.676	1		388.10
			1	388.10
			1	388.10
09/05/2025	18:59:18.463	10		387.90
			10	387.90
			10	387.90
09/05/2025	18:57:35.165	1		387.95
			1	387.95
			1	387.95
09/05/2025	18:56:51.949	3		388.00
			3	388.00
			3	388.00
09/05/2025	18:55:10.365	10		388.35
			10	388.35
			10	388.35
09/05/2025	18:55:01.945	2		388.05
			2	388.05
			2	388.05
09/05/2025	18:54:51.954	10		388.00
			10	388.00
			10	388.00
09/05/2025	18:54:15.111	4		387.75
			2	387.75
			2	387.75
			4	387.75
09/05/2025	18:53:11.451	130		387.70
			130	387.70
			130	387.70
09/05/2025	18:50:54.499	3		387.55
			3	387.55
			3	387.55
09/05/2025	18:49:14.823	1		387.45
			1	387.45
			1	387.45
09/05/2025	18:48:18.888	10		387.70
			10	387.70
			10	387.70
09/05/2025	18:48:11.547	40		387.80
			40	387.80
			40	387.80
09/05/2025	18:46:46.936	1		387.50
			1	387.50
			1	387.50
09/05/2025	18:46:20.195	3		387.80
			3	387.80
			3	387.80
09/05/2025	18:45:52.131	5		387.75
			5	387.75
			5	387.75
09/05/2025	18:43:38.520	2		387.75
			2	387.75
			2	387.75
09/05/2025	18:42:08.634	8		387.95
			8	387.95
			8	387.95
09/05/2025	18:40:41.985	8		387.90
			8	387.90
			8	387.90
09/05/2025	18:40:06.255	5		387.75
			5	387.75
			5	387.75
09/05/2025	18:39:17.975	129		387.95
			129	387.95
			129	387.95
09/05/2025	18:39:16.054	3		387.95
			3	387.95
			3	387.95
09/05/2025	18:39:04.343	1		387.95
			1	387.95
			1	387.95
09/05/2025	18:37:55.555	14		387.85
			14	387.85
			14	387.85
09/05/2025	18:37:36.573	4		387.85
			4	387.85
			4	387.85
09/05/2025	18:35:19.557	1		387.50
			1	387.50
			1	387.50
09/05/2025	18:35:18.982	10		387.45
			10	387.45
			10	387.45
09/05/2025	18:35:12.614	13		387.50
			13	387.50
			13	387.50
09/05/2025	18:35:05.773	1		387.70
			1	387.70
			1	387.70
09/05/2025	18:34:03.862	6		387.60
			6	387.60
			6	387.60
09/05/2025	18:32:57.603	5		387.70
			5	387.70
			5	387.70
09/05/2025	18:32:19.412	1		387.40
			1	387.40
			1	387.40
09/05/2025	18:30:16.463	10		387.35
			10	387.35
			10	387.35
09/05/2025	18:28:45.683	1		387.40
			1	387.40
			1	387.40
09/05/2025	18:26:47.703	5		387.40
			5	387.40
			5	387.40
09/05/2025	18:26:44.645	20		387.40
			20	387.40
			20	387.40
09/05/2025	18:26:42.554	26		387.35
			26	387.35
			26	387.35
09/05/2025	18:25:29.972	1		387.55
			1	387.55
			1	387.55
09/05/2025	18:24:39.759	10		387.40
			10	387.40
			10	387.40
09/05/2025	18:23:16.033	2		387.55
			2	387.55
			2	387.55
09/05/2025	18:23:07.620	5		387.55
			5	387.55
			5	387.55
09/05/2025	18:22:10.531	10		387.40
			10	387.40
			10	387.40
09/05/2025	18:22:09.681	2		387.40
			2	387.40
			2	387.40
09/05/2025	18:21:55.750	3		387.35
			3	387.35
			3	387.35
09/05/2025	18:21:51.970	5		387.55
			5	387.55
			5	387.55
09/05/2025	18:19:23.809	6		387.60
			6	387.60
			6	387.60
09/05/2025	18:19:00.622	26		387.60
			26	387.60
			26	387.60
09/05/2025	18:17:25.386	6		387.50
			6	387.50
			6	387.50
09/05/2025	18:15:56.577	14		387.35
			14	387.35
			14	387.35
09/05/2025	18:14:56.683	1		387.65
			1	387.65
			1	387.65
09/05/2025	18:14:04.296	5		387.50
			5	387.50
			5	387.50
09/05/2025	18:13:27.818	1		387.05
			1	387.05
			1	387.05
09/05/2025	18:12:14.689	10		386.80
			10	386.80
			10	386.80
09/05/2025	18:11:03.680	5		387.25
			5	387.25
			5	387.25
09/05/2025	18:08:44.209	4		387.85
			4	387.85
			4	387.85
09/05/2025	18:05:02.572	55		387.50
			55	387.50
			55	387.50
09/05/2025	18:03:06.383	13		388.05
			13	388.05
			13	388.05
09/05/2025	18:03:02.284	107		388.00
			7	388.00
			100	388.00
			107	388.00
09/05/2025	18:01:57.019	3		388.25
			3	388.25
			3	388.25
09/05/2025	18:00:58.893	3		388.35
			3	388.35
			3	388.35
09/05/2025	17:59:14.489	1		388.40
			1	388.40
			1	388.40
09/05/2025	17:58:43.354	33		388.30
			33	388.30
			26	388.30
			7	388.30
09/05/2025	17:56:44.429	4		388.15
			4	388.15
			4	388.15
09/05/2025	17:56:41.600	3		388.15
			3	388.15
			3	388.15
09/05/2025	17:56:31.095	13		388.10
			13	388.10
			13	388.10
09/05/2025	17:54:22.184	200		388.00
			200	388.00
			200	388.00
09/05/2025	17:53:40.208	4		387.90
			4	387.90
			4	387.90
09/05/2025	17:49:36.217	1		387.80
			1	387.80
			1	387.80
09/05/2025	17:48:38.494	25		388.05
			25	388.05
			25	388.05
09/05/2025	17:48:08.313	5		388.20
			5	388.20
			5	388.20
09/05/2025	17:48:01.705	4		387.80
			4	387.80
			4	387.80
09/05/2025	17:47:04.163	1		388.00
			1	388.00
			1	388.00
09/05/2025	17:45:05.065	1		387.80
			1	387.80
			1	387.80
09/05/2025	17:43:46.071	2		387.40
			2	387.40
			2	387.40
09/05/2025	17:43:26.187	2		387.45
			2	387.45
			2	387.45
09/05/2025	17:43:23.062	50		387.45
			50	387.45
			50	387.45
09/05/2025	17:43:20.085	22		387.30
			22	387.30
			22	387.30
09/05/2025	17:43:15.084	1		387.50
			1	387.50
			1	387.50
09/05/2025	17:43:12.342	27		387.30
			27	387.30
			27	387.30
09/05/2025	17:42:37.563	5		387.40
			5	387.40
			5	387.40
09/05/2025	17:40:27.967	54		387.30
			54	387.30
			54	387.30
09/05/2025	17:40:13.477	1		387.50
			1	387.50
			1	387.50
09/05/2025	17:40:13.359	13		387.30
			13	387.30
			13	387.30
09/05/2025	17:39:50.301	15		387.60
			15	387.60
			15	387.60
09/05/2025	17:39:41.069	2		387.55
			2	387.55
			2	387.55
09/05/2025	17:38:02.469	7		387.90
			7	387.90
			7	387.90
09/05/2025	17:37:39.241	11		387.95
			11	387.95
			11	387.95
09/05/2025	17:37:36.493	4		387.75
			4	387.75
			4	387.75
09/05/2025	17:36:16.540	1		388.45
			1	388.45
			1	388.45
09/05/2025	17:35:19.081	3		388.65
			3	388.65
			3	388.65
09/05/2025	17:35:04.021	31		388.55
			31	388.55
			31	388.55
09/05/2025	17:29:34.567	5		388.25
			5	388.25
			5	388.25
09/05/2025	17:29:31.508	40		388.25
			40	388.25
			40	388.25
09/05/2025	17:27:10.739	10		388.00
			10	388.00
			10	388.00
09/05/2025	17:27:08.255	1		388.15
			1	388.15
			1	388.15
09/05/2025	17:27:06.332	10		388.00
			10	388.00
			10	388.00
09/05/2025	17:25:30.844	3		388.05
			3	388.05
			3	388.05
09/05/2025	17:24:33.945	6		387.90
			6	387.90
			6	387.90
09/05/2025	17:21:13.018	1		388.05
			1	388.05
			1	388.05
09/05/2025	17:20:41.394	30		388.05
			30	388.05
			30	388.05
09/05/2025	17:20:29.829	1		388.25
			1	388.25
			1	388.25
09/05/2025	17:20:14.973	36		388.35
			36	388.35
			36	388.35
09/05/2025	17:20:05.764	10		388.25
			10	388.25
			10	388.25
09/05/2025	17:19:04.410	1		388.40
			1	388.40
			1	388.40
09/05/2025	17:18:19.530	2		388.70
			2	388.70
			2	388.70
09/05/2025	17:16:54.845	10		388.35
			10	388.35
			10	388.35
09/05/2025	17:16:13.546	4		388.20
			4	388.20
			4	388.20
09/05/2025	17:15:45.578	1		388.30
			1	388.30
			1	388.30
09/05/2025	17:15:27.373	1		388.40
			1	388.40
			1	388.40
09/05/2025	17:15:04.634	15		388.30
			15	388.30
			15	388.30
09/05/2025	17:13:51.084	1		388.25
			1	388.25
			1	388.25
09/05/2025	17:13:07.039	17		388.00
			17	388.00
			17	388.00
09/05/2025	17:13:04.738	40		387.95
			40	387.95
			40	387.95
09/05/2025	17:12:42.865	1		388.15
			1	388.15
			1	388.15
09/05/2025	17:12:14.603	2		388.15
			2	388.15
			2	388.15
09/05/2025	17:11:15.333	3		388.00
			3	388.00
			3	388.00
09/05/2025	17:10:27.819	4		388.40
			4	388.40
			4	388.40
09/05/2025	17:06:57.878	50		388.20
			50	388.20
			50	388.20
09/05/2025	17:05:28.489	5		388.55
			5	388.55
			5	388.55
09/05/2025	17:03:58.671	3		388.45
			3	388.45
			3	388.45
09/05/2025	17:03:40.290	1		388.30
			1	388.30
			1	388.30
09/05/2025	17:03:34.734	5		388.45
			5	388.45
			5	388.45
09/05/2025	17:02:45.416	26		388.20
			26	388.20
			26	388.20
09/05/2025	17:02:17.575	3		388.30
			3	388.30
			3	388.30
09/05/2025	17:00:08.955	3		388.35
			3	388.35
			3	388.35
09/05/2025	17:00:01.358	1		388.25
			1	388.25
			1	388.25
09/05/2025	16:58:02.964	3		387.90
			3	387.90
			3	387.90
09/05/2025	16:56:46.901	40		387.60
			40	387.60
			40	387.60
09/05/2025	16:55:03.768	20		387.40
			20	387.40
			20	387.40
09/05/2025	16:54:26.136	3		387.05
			3	387.05
			3	387.05
09/05/2025	16:54:08.632	2		387.35
			2	387.35
			2	387.35
09/05/2025	16:52:40.726	25		387.90
			25	387.90
			25	387.90
09/05/2025	16:52:03.942	1		387.75
			1	387.75
			1	387.75
09/05/2025	16:51:23.471	31		387.45
			31	387.45
			31	387.45
09/05/2025	16:50:37.272	25		387.65
			25	387.65
			25	387.65
09/05/2025	16:48:46.868	9		387.65
			9	387.65
			9	387.65
09/05/2025	16:48:19.095	3		387.65
			3	387.65
			3	387.65
09/05/2025	16:47:34.728	12		387.60
			12	387.60
			12	387.60
09/05/2025	16:46:42.628	10		387.70
			10	387.70
			10	387.70
09/05/2025	16:46:16.930	10		387.85
			10	387.85
			10	387.85
09/05/2025	16:46:08.087	5		387.90
			5	387.90
			5	387.90
09/05/2025	16:46:02.576	1		387.90
			1	387.90
			1	387.90
09/05/2025	16:45:29.952	4		387.75
			4	387.75
			4	387.75
09/05/2025	16:44:27.851	6		387.45
			6	387.45
			6	387.45
09/05/2025	16:43:54.388	1		387.55
			1	387.55
			1	387.55
09/05/2025	16:43:04.032	10		387.55
			10	387.55
			10	387.55
09/05/2025	16:41:37.163	10		386.85
			10	386.85
			10	386.85
09/05/2025	16:41:09.607	10		387.10
			10	387.10
			10	387.10
09/05/2025	16:40:41.803	20		387.10
			20	387.10
			20	387.10
09/05/2025	16:40:18.458	1		386.55
			1	386.55
			1	386.55
09/05/2025	16:38:25.854	10		387.00
			10	387.00
			10	387.00
09/05/2025	16:37:18.551	7		387.05
			7	387.05
			7	387.05
09/05/2025	16:36:49.515	5		386.95
			5	386.95
			5	386.95
09/05/2025	16:35:25.950	12		386.75
			12	386.75
			12	386.75
09/05/2025	16:35:21.315	1		387.10
			1	387.10
			1	387.10
09/05/2025	16:35:08.698	25		387.20
			25	387.20
			25	387.20
09/05/2025	16:33:54.171	225		387.40
			225	387.40
			225	387.40
09/05/2025	16:33:47.824	8		387.40
			8	387.40
			8	387.40
09/05/2025	16:33:12.989	15		387.40
			15	387.40
			15	387.40
09/05/2025	16:32:08.057	3		387.20
			3	387.20
			3	387.20
09/05/2025	16:31:47.080	2		387.50
			2	387.50
			2	387.50
09/05/2025	16:31:06.565	100		387.65
			100	387.65
			100	387.65
09/05/2025	16:30:59.597	25		387.95
			25	387.95
			25	387.95
09/05/2025	16:29:51.599	4		387.15
			4	387.15
			4	387.15
09/05/2025	16:29:28.458	30		387.10
			30	387.10
			30	387.10
09/05/2025	16:28:05.030	8		387.15
			8	387.15
			8	387.15
09/05/2025	16:27:44.345	36		387.00
			6	387.00
			36	387.00
			10	387.00
			10	387.00
			10	387.00
09/05/2025	16:27:11.465	100		387.30
			100	387.30
			100	387.30
09/05/2025	16:26:20.893	6		387.75
			6	387.75
			6	387.75
09/05/2025	16:26:20.819	10		387.75
			10	387.75
			10	387.75
09/05/2025	16:26:20.756	5		388.00
			5	388.00
			5	388.00
09/05/2025	16:26:11.126	67		388.15
			67	388.15
			67	388.15
09/05/2025	16:25:13.976	155		388.45
			155	388.45
			155	388.45
09/05/2025	16:24:14.985	16		388.45
			16	388.45
			16	388.45
09/05/2025	16:24:02.670	1		388.50
			1	388.50
			1	388.50
09/05/2025	16:23:29.806	1		388.65
			1	388.65
			1	388.65
09/05/2025	16:22:59.601	20		388.60
			20	388.60
			20	388.60
09/05/2025	16:22:32.729	5		388.50
			5	388.50
			5	388.50
09/05/2025	16:22:00.687	1		388.60
			1	388.60
			1	388.60
09/05/2025	16:21:15.608	1		388.30
			1	388.30
			1	388.30
09/05/2025	16:20:58.763	3		388.50
			3	388.50
			3	388.50
09/05/2025	16:20:55.052	3		388.30
			3	388.30
			3	388.30
09/05/2025	16:20:36.264	90		388.50
			50	388.50
			90	388.50
			40	388.50
09/05/2025	16:20:10.861	7		388.60
			7	388.60
			7	388.60
09/05/2025	16:19:31.347	2		388.85
			2	388.85
			2	388.85
09/05/2025	16:19:23.115	8		388.65
			8	388.65
			8	388.65
09/05/2025	16:19:22.498	1		388.85
			1	388.85
			1	388.85
09/05/2025	16:17:25.654	13		389.00
			3	389.00
			10	389.00
			13	389.00
09/05/2025	16:16:57.246	2		389.05
			2	389.05
			2	389.05
09/05/2025	16:16:46.595	3		389.40
			3	389.40
			3	389.40
09/05/2025	16:16:02.337	3		389.35
			3	389.35
			3	389.35
09/05/2025	16:14:29.443	1		389.35
			1	389.35
			1	389.35
09/05/2025	16:13:47.625	17		389.20
			17	389.20
			17	389.20
09/05/2025	16:13:46.934	14		389.45
			14	389.45
			14	389.45
09/05/2025	16:13:21.161	10		389.50
			10	389.50
			10	389.50
09/05/2025	16:10:25.821	20		389.50
			20	389.50
			20	389.50
09/05/2025	16:09:36.728	2		389.60
			2	389.60
			2	389.60
09/05/2025	16:09:29.039	5		389.60
			5	389.60
			5	389.60
09/05/2025	16:09:09.621	8		389.70
			8	389.70
			8	389.70
09/05/2025	16:09:03.339	8		389.40
			8	389.40
			8	389.40
09/05/2025	16:07:29.501	15		389.75
			15	389.75
			15	389.75
09/05/2025	16:07:12.128	4		389.55
			4	389.55
			4	389.55
09/05/2025	16:06:40.562	15		389.50
			15	389.50
			15	389.50
09/05/2025	16:05:50.768	10		389.40
			10	389.40
			10	389.40
09/05/2025	16:05:05.471	10		390.05
			10	390.05
			10	390.05
09/05/2025	16:04:43.224	8		390.00
			8	390.00
			8	390.00
09/05/2025	16:04:35.383	1		389.75
			1	389.75
			1	389.75
09/05/2025	16:03:15.454	3		389.75
			3	389.75
			3	389.75
09/05/2025	16:03:05.096	1		389.95
			1	389.95
			1	389.95
09/05/2025	16:02:42.370	12		390.00
			12	390.00
			12	390.00
09/05/2025	16:02:41.193	100		390.00
			100	390.00
			100	390.00
09/05/2025	16:00:35.191	150		390.20
			150	390.20
			150	390.20
09/05/2025	16:00:00.883	1		390.10
			1	390.10
			1	390.10
09/05/2025	15:58:52.497	10		390.00
			10	390.00
			10	390.00
09/05/2025	15:58:06.785	103		389.95
			103	389.95
			103	389.95
09/05/2025	15:58:01.614	7		389.90
			7	389.90
			7	389.90
09/05/2025	15:57:45.671	150		389.85
			150	389.85
			150	389.85
09/05/2025	15:57:03.624	15		389.60
			15	389.60
			15	389.60
09/05/2025	15:56:16.618	1		389.35
			1	389.35
			1	389.35
09/05/2025	15:55:14.330	1		389.50
			1	389.50
			1	389.50
09/05/2025	15:54:31.658	3		389.05
			3	389.05
			3	389.05
09/05/2025	15:53:42.173	1		389.10
			1	389.10
			1	389.10
09/05/2025	15:52:45.791	15		389.00
			10	389.00
			15	389.00
			5	389.00
09/05/2025	15:52:45.594	16		388.85
			12	388.85
			1	388.85
			4	388.85
			15	388.85
09/05/2025	15:52:45.491	4		388.85
			2	388.85
			1	388.85
			1	388.85
			4	388.85
09/05/2025	15:51:28.749	2		389.10
			2	389.10
			2	389.10
09/05/2025	15:51:28.063	50		389.15
			50	389.15
			50	389.15
09/05/2025	15:49:40.201	1		389.25
			1	389.25
			1	389.25
09/05/2025	15:46:39.164	5		389.60
			5	389.60
			5	389.60
09/05/2025	15:45:09.446	5		389.50
			5	389.50
			5	389.50
09/05/2025	15:44:48.937	260		389.30
			260	389.30
			260	389.30
09/05/2025	15:44:47.260	55		389.20
			55	389.20
			55	389.20
09/05/2025	15:44:47.152	15		389.15
			15	389.15
			15	389.15
09/05/2025	15:43:51.660	3		389.60
			3	389.60
			3	389.60
09/05/2025	15:43:27.363	1		389.50
			1	389.50
			1	389.50
09/05/2025	15:43:22.923	10		389.65
			10	389.65
			10	389.65
09/05/2025	15:43:12.272	3		389.60
			3	389.60
			3	389.60
09/05/2025	15:42:51.380	3		389.80
			3	389.80
			3	389.80
09/05/2025	15:42:37.114	20		389.95
			20	389.95
			20	389.95
09/05/2025	15:41:54.568	1		390.05
			1	390.05
			1	390.05
09/05/2025	15:41:45.735	25		389.95
			25	389.95
			25	389.95
09/05/2025	15:41:22.316	8		389.70
			8	389.70
			8	389.70
09/05/2025	15:41:12.286	1		389.65
			1	389.65
			1	389.65
09/05/2025	15:41:00.683	4		389.75
			4	389.75
			4	389.75
09/05/2025	15:40:44.190	22		389.75
			22	389.75
			22	389.75
09/05/2025	15:40:37.286	4		389.85
			4	389.85
			4	389.85
09/05/2025	15:40:29.207	9		389.80
			9	389.80
			9	389.80
09/05/2025	15:40:05.136	25		390.00
			25	390.00
			25	390.00
09/05/2025	15:39:54.500	3		390.05
			3	390.05
			3	390.05
09/05/2025	15:39:16.701	5		390.50
			5	390.50
			5	390.50
09/05/2025	15:38:34.204	30		390.75
			30	390.75
			30	390.75
09/05/2025	15:36:48.845	9		390.15
			9	390.15
			9	390.15
09/05/2025	15:36:08.313	1		390.30
			1	390.30
			1	390.30
09/05/2025	15:34:54.573	7		389.80
			7	389.80
			7	389.80
09/05/2025	15:33:00.672	10		390.40
			10	390.40
			10	390.40
09/05/2025	15:32:19.182	3		390.40
			3	390.40
			3	390.40
09/05/2025	15:31:46.711	10		390.00
			3	390.00
			10	390.00
			7	390.00
09/05/2025	15:31:19.387	50		390.70
			50	390.70
			50	390.70
09/05/2025	15:31:15.457	80		390.65
			80	390.65
			80	390.65
09/05/2025	15:30:17.854	3		391.10
			3	391.10
			3	391.10
09/05/2025	15:28:56.079	10		390.75
			10	390.75
			10	390.75
09/05/2025	15:28:35.121	7		390.30
			7	390.30
			7	390.30
09/05/2025	15:28:33.218	7		390.85
			7	390.85
			7	390.85
09/05/2025	15:28:18.734	10		390.85
			10	390.85
			10	390.85
09/05/2025	15:27:40.318	240		390.60
			240	390.60
			240	390.60
09/05/2025	15:27:36.005	1		390.15
			1	390.15
			1	390.15
09/05/2025	15:26:30.478	10		390.25
			10	390.25
			10	390.25
09/05/2025	15:26:17.271	12		390.25
			12	390.25
			12	390.25
09/05/2025	15:26:07.926	1		390.65
			1	390.65
			1	390.65
09/05/2025	15:25:48.434	4		390.60
			4	390.60
			4	390.60
09/05/2025	15:24:24.557	15		390.50
			15	390.50
			15	390.50
09/05/2025	15:24:24.309	9		390.70
			9	390.70
			9	390.70
09/05/2025	15:23:51.274	20		390.40
			20	390.40
			20	390.40
09/05/2025	15:23:41.680	1		390.60
			1	390.60
			1	390.60
09/05/2025	15:19:11.211	5		390.60
			5	390.60
			5	390.60
09/05/2025	15:18:56.841	12		390.65
			12	390.65
			12	390.65
09/05/2025	15:17:48.534	25		390.60
			25	390.60
			25	390.60
09/05/2025	15:17:12.138	10		390.60
			10	390.60
			10	390.60
09/05/2025	15:14:41.817	3		390.65
			3	390.65
			3	390.65
09/05/2025	15:14:07.864	35		390.45
			35	390.45
			35	390.45
09/05/2025	15:13:48.774	5		390.65
			5	390.65
			5	390.65
09/05/2025	15:13:28.322	5		390.40
			5	390.40
			5	390.40
09/05/2025	15:10:00.999	1		390.80
			1	390.80
			1	390.80
09/05/2025	15:09:49.217	1		390.55
			1	390.55
			1	390.55
09/05/2025	15:09:45.885	2		390.55
			2	390.55
			2	390.55
09/05/2025	15:08:39.760	1		390.80
			1	390.80
			1	390.80
09/05/2025	15:08:00.329	5		390.90
			5	390.90
			5	390.90
09/05/2025	15:07:00.539	5		391.00
			5	391.00
			5	391.00
09/05/2025	15:06:41.309	1		390.85
			1	390.85
			1	390.85
09/05/2025	15:06:23.550	30		391.00
			30	391.00
			30	391.00
09/05/2025	15:03:02.384	5		390.75
			5	390.75
			5	390.75
09/05/2025	15:01:42.754	5		390.85
			5	390.85
			5	390.85
09/05/2025	14:59:08.185	15		390.50
			15	390.50
			15	390.50
09/05/2025	14:59:05.731	8		390.85
			8	390.85
			8	390.85
09/05/2025	14:52:17.638	10		390.65
			10	390.65
			10	390.65
09/05/2025	14:49:26.504	20		391.00
			20	391.00
			20	391.00
09/05/2025	14:48:42.318	232		391.00
			232	391.00
			232	391.00
09/05/2025	14:48:39.892	418		391.00
			400	391.00
			18	391.00
			418	391.00
09/05/2025	14:48:20.460	300		390.95
			300	390.95
			300	390.95
09/05/2025	14:46:52.216	50		390.70
			50	390.70
			50	390.70
09/05/2025	14:46:31.411	25		390.95
			25	390.95
			25	390.95
09/05/2025	14:46:21.546	13		390.95
			13	390.95
			13	390.95
09/05/2025	14:44:55.053	3		391.10
			3	391.10
			3	391.10
09/05/2025	14:43:28.527	15		391.05
			15	391.05
			15	391.05
09/05/2025	14:41:41.008	3		391.05
			3	391.05
			3	391.05
09/05/2025	14:41:37.210	10		391.05
			10	391.05
			10	391.05
09/05/2025	14:41:29.231	65		390.95
			53	390.95
			12	390.95
			65	390.95
09/05/2025	14:41:24.310	1		390.95
			1	390.95
			1	390.95

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: 1 692.50
Ask: 1 694.50
Volume: 105 694
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:40:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice