Microsoft Corp.

386

353

440.35

       

Date Time Volume Order Volume Price
18/07/2025 13:32:45.169 15   440.35
      15 440.35
      15 440.35
18/07/2025 13:28:52.290 30   440.55
      30 440.55
      30 440.55
18/07/2025 13:27:24.785 3   440.50
      3 440.50
      3 440.50
18/07/2025 13:23:33.464 66   440.15
      66 440.15
      66 440.15
18/07/2025 13:23:10.108 41   440.40
      41 440.40
      41 440.40
18/07/2025 13:20:37.675 20   440.20
      20 440.20
      5 440.20
      15 440.20
18/07/2025 13:20:20.546 1   440.20
      1 440.20
      1 440.20
18/07/2025 13:19:27.905 5   440.45
      5 440.45
      5 440.45
18/07/2025 13:17:25.650 10   440.50
      10 440.50
      10 440.50
18/07/2025 13:16:57.658 19   440.45
      19 440.45
      19 440.45
18/07/2025 13:14:53.300 1   440.85
      1 440.85
      1 440.85
18/07/2025 13:11:35.072 20   440.45
      20 440.45
      20 440.45
18/07/2025 13:11:13.075 5   440.20
      5 440.20
      5 440.20
18/07/2025 13:11:05.226 5   440.45
      5 440.45
      5 440.45
18/07/2025 13:10:21.594 18   440.20
      13 440.20
      18 440.20
      5 440.20
18/07/2025 13:10:21.543 9   440.20
      9 440.20
      9 440.20
18/07/2025 13:09:05.297 3   440.30
      3 440.30
      3 440.30
18/07/2025 13:08:35.882 23   440.50
      23 440.50
      23 440.50
18/07/2025 13:06:46.675 73   440.40
      73 440.40
      73 440.40
18/07/2025 13:06:03.009 20   440.40
      20 440.40
      20 440.40
18/07/2025 13:04:40.615 1   440.65
      1 440.65
      1 440.65
18/07/2025 13:00:19.548 6   440.65
      6 440.65
      6 440.65
18/07/2025 12:59:00.701 22   440.85
      22 440.85
      22 440.85
18/07/2025 12:58:48.224 22   440.70
      22 440.70
      9 440.70
      13 440.70
18/07/2025 12:58:44.387 2   440.85
      2 440.85
      2 440.85
18/07/2025 12:58:15.741 5   440.50
      5 440.50
      5 440.50
18/07/2025 12:55:30.951 1   440.70
      1 440.70
      1 440.70
18/07/2025 12:55:20.814 1   440.95
      1 440.95
      1 440.95
18/07/2025 12:55:07.953 4   440.95
      4 440.95
      4 440.95
18/07/2025 12:53:29.061 16   440.55
      6 440.55
      10 440.55
      16 440.55
18/07/2025 12:51:58.485 120   440.50
      120 440.50
      120 440.50
18/07/2025 12:51:42.957 15   440.55
      15 440.55
      15 440.55
18/07/2025 12:51:23.740 15   440.70
      15 440.70
      15 440.70
18/07/2025 12:51:14.989 1   440.75
      1 440.75
      1 440.75
18/07/2025 12:45:15.924 1   440.65
      1 440.65
      1 440.65
18/07/2025 12:44:53.488 4   440.45
      4 440.45
      4 440.45
18/07/2025 12:44:10.166 20   440.45
      20 440.45
      20 440.45
18/07/2025 12:42:34.974 110   440.45
      110 440.45
      110 440.45
18/07/2025 12:40:44.310 5   440.50
      5 440.50
      5 440.50
18/07/2025 12:39:50.558 45   440.70
      45 440.70
      45 440.70
18/07/2025 12:37:19.313 3   440.45
      3 440.45
      3 440.45
18/07/2025 12:35:00.403 10   440.70
      10 440.70
      10 440.70
18/07/2025 12:34:01.298 3   440.75
      3 440.75
      3 440.75
18/07/2025 12:31:47.598 1   440.85
      1 440.85
      1 440.85
18/07/2025 12:31:21.756 2   440.85
      2 440.85
      2 440.85
18/07/2025 12:28:50.368 5   440.55
      5 440.55
      5 440.55
18/07/2025 12:28:30.434 10   440.85
      10 440.85
      10 440.85
18/07/2025 12:26:42.381 5   440.75
      5 440.75
      5 440.75
18/07/2025 12:25:30.820 6   440.55
      6 440.55
      6 440.55
18/07/2025 12:21:17.541 2   440.95
      2 440.95
      2 440.95
18/07/2025 12:19:01.214 19   440.75
      19 440.75
      19 440.75
18/07/2025 12:17:50.809 17   440.95
      17 440.95
      17 440.95
18/07/2025 12:15:20.461 115   441.05
      115 441.05
      115 441.05
18/07/2025 12:12:03.255 4   440.95
      4 440.95
      4 440.95
18/07/2025 12:11:59.067 8   441.10
      8 441.10
      8 441.10
18/07/2025 12:11:01.708 1   441.15
      1 441.15
      1 441.15
18/07/2025 12:10:38.965 1   441.15
      1 441.15
      1 441.15
18/07/2025 12:10:32.717 3   441.15
      3 441.15
      3 441.15
18/07/2025 12:09:51.221 13   441.15
      13 441.15
      13 441.15
18/07/2025 12:08:59.793 2   441.25
      2 441.25
      2 441.25
18/07/2025 12:04:26.547 31   441.15
      31 441.15
      31 441.15
18/07/2025 12:03:44.017 3   441.30
      3 441.30
      3 441.30
18/07/2025 12:03:27.648 50   441.30
      50 441.30
      50 441.30
18/07/2025 12:00:58.790 3   441.15
      3 441.15
      3 441.15
18/07/2025 12:00:35.190 218   441.20
      218 441.20
      218 441.20
18/07/2025 12:00:16.707 7   441.30
      7 441.30
      7 441.30
18/07/2025 11:59:27.967 1   441.30
      1 441.30
      1 441.30
18/07/2025 11:56:27.361 2   441.30
      2 441.30
      2 441.30
18/07/2025 11:54:45.097 15   441.15
      5 441.15
      10 441.15
      15 441.15
18/07/2025 11:53:53.637 300   441.20
      300 441.20
      300 441.20
18/07/2025 11:52:15.727 1   441.25
      1 441.25
      1 441.25
18/07/2025 11:52:09.484 3   441.20
      3 441.20
      3 441.20
18/07/2025 11:51:57.708 1   441.25
      1 441.25
      1 441.25
18/07/2025 11:51:25.627 56   441.25
      56 441.25
      56 441.25
18/07/2025 11:50:43.302 60   441.20
      60 441.20
      60 441.20
18/07/2025 11:49:44.941 13   441.05
      13 441.05
      13 441.05
18/07/2025 11:46:40.131 10   441.15
      10 441.15
      10 441.15
18/07/2025 11:46:29.749 10   441.15
      10 441.15
      10 441.15
18/07/2025 11:46:26.096 11   441.05
      11 441.05
      11 441.05
18/07/2025 11:41:19.498 3   441.05
      3 441.05
      3 441.05
18/07/2025 11:40:51.829 3   441.05
      3 441.05
      3 441.05
18/07/2025 11:39:46.876 32   441.05
      32 441.05
      32 441.05
18/07/2025 11:39:14.425 30   441.05
      30 441.05
      30 441.05
18/07/2025 11:38:45.825 2   441.05
      2 441.05
      2 441.05
18/07/2025 11:38:38.804 12   441.05
      12 441.05
      12 441.05
18/07/2025 11:38:32.969 2   441.05
      2 441.05
      2 441.05
18/07/2025 11:37:42.961 1   441.05
      1 441.05
      1 441.05
18/07/2025 11:37:20.891 1   441.05
      1 441.05
      1 441.05
18/07/2025 11:36:00.152 1   441.05
      1 441.05
      1 441.05
18/07/2025 11:35:03.022 3   441.10
      3 441.10
      3 441.10
18/07/2025 11:33:25.787 3   441.25
      3 441.25
      3 441.25
18/07/2025 11:31:56.631 10   441.10
      10 441.10
      10 441.10
18/07/2025 11:30:51.455 10   441.10
      10 441.10
      10 441.10
18/07/2025 11:30:36.767 20   441.05
      20 441.05
      20 441.05
18/07/2025 11:29:01.345 57   441.20
      57 441.20
      57 441.20
18/07/2025 11:27:34.003 15   441.05
      15 441.05
      15 441.05
18/07/2025 11:27:24.800 3   441.20
      3 441.20
      3 441.20
18/07/2025 11:25:04.802 5   441.40
      5 441.40
      5 441.40
18/07/2025 11:23:55.645 5   441.05
      5 441.05
      5 441.05
18/07/2025 11:23:19.930 40   441.30
      40 441.30
      40 441.30
18/07/2025 11:20:45.789 3   441.30
      3 441.30
      3 441.30
18/07/2025 11:20:04.398 20   441.30
      20 441.30
      20 441.30
18/07/2025 11:19:57.012 2   441.30
      2 441.30
      2 441.30
18/07/2025 11:19:34.510 3   441.30
      3 441.30
      3 441.30
18/07/2025 11:19:07.286 13   440.95
      13 440.95
      13 440.95
18/07/2025 11:15:34.056 30   440.85
      10 440.85
      20 440.85
      30 440.85
18/07/2025 11:13:16.270 8   440.90
      8 440.90
      8 440.90
18/07/2025 11:13:03.664 5   440.90
      5 440.90
      5 440.90
18/07/2025 11:13:03.086 40   441.20
      40 441.20
      40 441.20
18/07/2025 11:12:50.257 10   440.90
      10 440.90
      10 440.90
18/07/2025 11:11:34.695 1   441.25
      1 441.25
      1 441.25
18/07/2025 11:11:25.870 114   441.25
      114 441.25
      114 441.25
18/07/2025 11:10:58.541 300   441.30
      300 441.30
      300 441.30
18/07/2025 11:10:15.249 10   441.25
      10 441.25
      10 441.25
18/07/2025 11:10:05.910 10   441.25
      10 441.25
      10 441.25
18/07/2025 11:09:35.775 1   440.95
      1 440.95
      1 440.95
18/07/2025 11:08:50.112 1   441.30
      1 441.30
      1 441.30
18/07/2025 11:07:47.592 10   441.25
      10 441.25
      10 441.25
18/07/2025 11:07:27.002 2   441.25
      2 441.25
      2 441.25
18/07/2025 11:07:10.187 1   441.25
      1 441.25
      1 441.25
18/07/2025 11:05:42.347 45   441.40
      45 441.40
      45 441.40
18/07/2025 11:04:01.809 14   441.45
      14 441.45
      14 441.45
18/07/2025 11:02:53.163 12   441.40
      12 441.40
      12 441.40
18/07/2025 11:02:49.932 5   441.25
      5 441.25
      5 441.25
18/07/2025 11:02:18.047 5   441.40
      5 441.40
      5 441.40
18/07/2025 11:02:00.435 12   441.40
      12 441.40
      12 441.40
18/07/2025 10:58:43.144 10   441.35
      10 441.35
      10 441.35
18/07/2025 10:58:34.708 10   441.35
      10 441.35
      10 441.35
18/07/2025 10:58:13.261 10   441.00
      10 441.00
      10 441.00
18/07/2025 10:56:37.445 4   441.00
      4 441.00
      4 441.00
18/07/2025 10:56:30.160 12   441.40
      12 441.40
      12 441.40
18/07/2025 10:56:20.000 8   441.05
      8 441.05
      8 441.05
18/07/2025 10:56:07.063 3   441.10
      3 441.10
      3 441.10
18/07/2025 10:55:46.423 1   441.45
      1 441.45
      1 441.45
18/07/2025 10:55:29.639 10   441.40
      10 441.40
      10 441.40
18/07/2025 10:55:17.560 28   441.00
      10 441.00
      28 441.00
      5 441.00
      13 441.00
18/07/2025 10:54:51.498 7   440.95
      7 440.95
      7 440.95
18/07/2025 10:53:13.264 3   440.70
      3 440.70
      3 440.70
18/07/2025 10:52:48.716 2   440.90
      2 440.90
      2 440.90
18/07/2025 10:52:44.681 10   440.70
      10 440.70
      10 440.70
18/07/2025 10:51:28.577 9   440.90
      9 440.90
      9 440.90
18/07/2025 10:51:21.682 1   440.90
      1 440.90
      1 440.90
18/07/2025 10:50:40.260 2   440.90
      2 440.90
      2 440.90
18/07/2025 10:50:36.624 1   440.90
      1 440.90
      1 440.90
18/07/2025 10:50:20.761 2   440.70
      2 440.70
      2 440.70
18/07/2025 10:50:16.782 13   440.90
      13 440.90
      13 440.90
18/07/2025 10:49:18.569 1   440.80
      1 440.80
      1 440.80
18/07/2025 10:48:29.951 1   440.55
      1 440.55
      1 440.55
18/07/2025 10:48:28.742 1   440.75
      1 440.75
      1 440.75
18/07/2025 10:46:54.259 230   440.70
      230 440.70
      230 440.70
18/07/2025 10:44:38.138 4   440.75
      4 440.75
      4 440.75
18/07/2025 10:41:59.347 1   440.80
      1 440.80
      1 440.80
18/07/2025 10:41:38.262 3   440.35
      3 440.35
      3 440.35
18/07/2025 10:41:07.967 1   440.75
      1 440.75
      1 440.75
18/07/2025 10:40:48.352 3   440.75
      3 440.75
      3 440.75
18/07/2025 10:40:08.599 2   440.70
      2 440.70
      2 440.70
18/07/2025 10:39:35.646 65   440.35
      65 440.35
      65 440.35
18/07/2025 10:39:17.597 37   440.35
      37 440.35
      37 440.35
18/07/2025 10:38:14.003 1   440.75
      1 440.75
      1 440.75
18/07/2025 10:36:26.153 12   440.65
      12 440.65
      12 440.65
18/07/2025 10:35:55.625 10   440.65
      10 440.65
      10 440.65
18/07/2025 10:35:28.711 5   440.25
      5 440.25
      5 440.25
18/07/2025 10:34:32.282 5   440.40
      5 440.40
      5 440.40
18/07/2025 10:34:19.940 1   440.65
      1 440.65
      1 440.65
18/07/2025 10:33:44.182 30   440.30
      30 440.30
      30 440.30
18/07/2025 10:32:54.012 18   440.30
      18 440.30
      18 440.30
18/07/2025 10:31:28.265 3   440.35
      3 440.35
      3 440.35
18/07/2025 10:30:31.516 6   440.40
      6 440.40
      6 440.40
18/07/2025 10:29:09.458 50   440.70
      50 440.70
      50 440.70
18/07/2025 10:29:07.120 1   440.45
      1 440.45
      1 440.45
18/07/2025 10:28:24.618 10   440.70
      10 440.70
      10 440.70
18/07/2025 10:27:15.819 2   440.35
      2 440.35
      2 440.35
18/07/2025 10:27:08.326 4   440.35
      4 440.35
      4 440.35
18/07/2025 10:26:31.510 5   440.40
      5 440.40
      5 440.40
18/07/2025 10:26:04.659 1   440.75
      1 440.75
      1 440.75
18/07/2025 10:25:22.889 1   440.40
      1 440.40
      1 440.40
18/07/2025 10:25:15.868 20   440.80
      20 440.80
      20 440.80
18/07/2025 10:24:38.502 3   440.40
      3 440.40
      3 440.40
18/07/2025 10:24:22.297 1   440.80
      1 440.80
      1 440.80
18/07/2025 10:23:27.120 5   440.70
      5 440.70
      5 440.70
18/07/2025 10:22:45.916 3   440.40
      1 440.40
      2 440.40
      3 440.40
18/07/2025 10:21:16.010 5   440.40
      5 440.40
      5 440.40
18/07/2025 10:20:27.873 3   440.55
      3 440.55
      3 440.55
18/07/2025 10:19:45.579 3   440.25
      3 440.25
      3 440.25
18/07/2025 10:19:44.319 50   440.50
      8 440.50
      42 440.50
      50 440.50
18/07/2025 10:19:38.113 12   440.25
      12 440.25
      12 440.25
18/07/2025 10:19:13.355 23   440.25
      23 440.25
      23 440.25
18/07/2025 10:19:00.748 7   440.25
      7 440.25
      7 440.25
18/07/2025 10:18:57.523 5   440.25
      5 440.25
      5 440.25
18/07/2025 10:18:13.899 1   440.25
      1 440.25
      1 440.25
18/07/2025 10:17:20.403 1   440.55
      1 440.55
      1 440.55
18/07/2025 10:16:48.870 3   440.55
      3 440.55
      3 440.55
18/07/2025 10:15:55.282 70   440.55
      70 440.55
      70 440.55
18/07/2025 10:15:31.327 23   440.55
      23 440.55
      23 440.55
18/07/2025 10:15:21.063 10   440.55
      10 440.55
      10 440.55
18/07/2025 10:15:04.162 6   440.35
      6 440.35
      6 440.35
18/07/2025 10:13:45.446 15   440.45
      15 440.45
      11 440.45
      4 440.45
18/07/2025 10:12:25.550 49   440.85
      49 440.85
      49 440.85
18/07/2025 10:11:37.802 34   440.80
      34 440.80
      34 440.80
18/07/2025 10:11:02.955 15   440.85
      15 440.85
      15 440.85
18/07/2025 10:09:06.227 108   440.80
      108 440.80
      108 440.80
18/07/2025 10:08:45.511 8   440.65
      8 440.65
      8 440.65
18/07/2025 10:08:41.194 10   440.65
      10 440.65
      10 440.65
18/07/2025 10:08:37.325 10   440.80
      10 440.80
      10 440.80
18/07/2025 10:08:19.046 11   440.80
      11 440.80
      11 440.80
18/07/2025 10:07:34.775 6   440.80
      6 440.80
      6 440.80
18/07/2025 10:07:06.532 10   440.65
      10 440.65
      10 440.65
18/07/2025 10:06:49.403 16   440.65
      16 440.65
      16 440.65
18/07/2025 10:06:42.433 40   440.90
      40 440.90
      40 440.90
18/07/2025 10:04:42.783 6   440.85
      6 440.85
      6 440.85
18/07/2025 10:03:50.016 1   441.00
      1 441.00
      1 441.00
18/07/2025 10:02:07.759 6   441.00
      6 441.00
      6 441.00
18/07/2025 10:01:02.119 5   441.10
      5 441.10
      5 441.10
18/07/2025 10:00:58.605 15   440.80
      15 440.80
      15 440.80
18/07/2025 10:00:49.588 16   440.85
      16 440.85
      16 440.85
18/07/2025 10:00:48.710 15   440.85
      15 440.85
      15 440.85
18/07/2025 10:00:38.088 3   440.85
      3 440.85
      3 440.85
18/07/2025 10:00:15.996 300   441.00
      300 441.00
      300 441.00
18/07/2025 10:00:11.139 25   440.80
      25 440.80
      25 440.80
18/07/2025 10:00:11.036 152   441.00
      2 441.00
      150 441.00
      152 441.00
18/07/2025 09:58:48.794 60   441.10
      60 441.10
      60 441.10
18/07/2025 09:58:24.077 33   441.25
      33 441.25
      33 441.25
18/07/2025 09:57:52.394 6   441.25
      6 441.25
      6 441.25
18/07/2025 09:57:22.050 20   441.20
      20 441.20
      20 441.20
18/07/2025 09:56:22.578 11   441.20
      11 441.20
      11 441.20
18/07/2025 09:55:46.044 10   441.25
      10 441.25
      10 441.25
18/07/2025 09:55:40.874 100   441.25
      100 441.25
      100 441.25
18/07/2025 09:54:23.413 15   441.05
      15 441.05
      15 441.05
18/07/2025 09:53:17.857 7   441.30
      7 441.30
      7 441.30
18/07/2025 09:50:39.524 7   441.30
      7 441.30
      7 441.30
18/07/2025 09:50:25.618 9   441.35
      9 441.35
      9 441.35
18/07/2025 09:50:17.977 20   441.05
      20 441.05
      20 441.05
18/07/2025 09:50:05.503 45   441.35
      45 441.35
      45 441.35
18/07/2025 09:49:51.375 4   441.05
      4 441.05
      4 441.05
18/07/2025 09:49:44.945 15   441.05
      15 441.05
      15 441.05
18/07/2025 09:49:24.458 18   441.05
      18 441.05
      18 441.05
18/07/2025 09:47:55.169 50   441.05
      50 441.05
      50 441.05
18/07/2025 09:47:25.789 15   441.05
      15 441.05
      15 441.05
18/07/2025 09:47:12.786 77   441.05
      77 441.05
      77 441.05
18/07/2025 09:46:15.510 12   441.45
      12 441.45
      12 441.45
18/07/2025 09:44:47.075 2   441.45
      2 441.45
      2 441.45
18/07/2025 09:43:15.343 34   441.05
      34 441.05
      34 441.05
18/07/2025 09:42:28.962 100   441.05
      100 441.05
      100 441.05
18/07/2025 09:42:12.918 10   441.20
      10 441.20
      10 441.20
18/07/2025 09:42:08.370 2   441.05
      2 441.05
      2 441.05
18/07/2025 09:39:43.832 25   441.05
      25 441.05
      25 441.05
18/07/2025 09:39:14.726 10   441.20
      10 441.20
      10 441.20
18/07/2025 09:37:39.851 27   441.55
      27 441.55
      27 441.55
18/07/2025 09:36:17.340 1   441.55
      1 441.55
      1 441.55
18/07/2025 09:35:54.862 100   441.55
      100 441.55
      100 441.55
18/07/2025 09:35:25.581 10   441.15
      10 441.15
      10 441.15
18/07/2025 09:34:58.841 10   441.20
      10 441.20
      10 441.20
18/07/2025 09:34:45.113 1   441.20
      1 441.20
      1 441.20
18/07/2025 09:34:33.719 2   441.60
      2 441.60
      2 441.60
18/07/2025 09:33:05.847 2   441.60
      2 441.60
      2 441.60
18/07/2025 09:33:01.861 43   441.20
      43 441.20
      43 441.20
18/07/2025 09:32:54.294 2   441.20
      2 441.20
      2 441.20
18/07/2025 09:31:18.916 25   441.55
      25 441.55
      25 441.55
18/07/2025 09:31:08.223 3   441.20
      3 441.20
      3 441.20
18/07/2025 09:31:02.983 1   441.65
      1 441.65
      1 441.65
18/07/2025 09:30:13.454 6   441.20
      6 441.20
      6 441.20
18/07/2025 09:30:00.706 1   441.70
      1 441.70
      1 441.70
18/07/2025 09:28:52.824 300   441.50
      300 441.50
      300 441.50
18/07/2025 09:28:46.958 17   441.60
      17 441.60
      17 441.60
18/07/2025 09:25:47.992 5   441.90
      5 441.90
      5 441.90
18/07/2025 09:24:50.961 5   441.80
      5 441.80
      5 441.80
18/07/2025 09:23:51.933 1   441.85
      1 441.85
      1 441.85
18/07/2025 09:23:41.572 20   441.35
      20 441.35
      20 441.35
18/07/2025 09:23:03.560 10   441.85
      10 441.85
      10 441.85
18/07/2025 09:21:23.240 1   441.90
      1 441.90
      1 441.90
18/07/2025 09:20:30.906 35   441.40
      35 441.40
      35 441.40
18/07/2025 09:20:21.182 3   441.90
      3 441.90
      3 441.90
18/07/2025 09:20:00.527 2   441.40
      2 441.40
      2 441.40
18/07/2025 09:18:20.345 32   441.30
      32 441.30
      32 441.30
18/07/2025 09:17:14.714 1   441.75
      1 441.75
      1 441.75
18/07/2025 09:17:05.296 25   441.30
      25 441.30
      25 441.30
18/07/2025 09:14:51.150 2   441.50
      2 441.50
      2 441.50
18/07/2025 09:14:43.774 4   441.85
      4 441.85
      4 441.85
18/07/2025 09:11:08.614 3   441.55
      3 441.55
      3 441.55
18/07/2025 09:10:37.023 1   441.85
      1 441.85
      1 441.85
18/07/2025 09:10:08.996 2   441.75
      2 441.75
      2 441.75
18/07/2025 09:08:46.697 25   441.50
      25 441.50
      25 441.50
18/07/2025 09:08:26.370 1   441.50
      1 441.50
      1 441.50
18/07/2025 09:08:09.128 45   441.50
      45 441.50
      45 441.50
18/07/2025 09:07:38.953 1   441.70
      1 441.70
      1 441.70
18/07/2025 09:07:17.624 7   441.70
      7 441.70
      7 441.70
18/07/2025 09:06:53.607 1   441.70
      1 441.70
      1 441.70
18/07/2025 09:04:33.493 5   441.50
      5 441.50
      5 441.50
18/07/2025 09:04:23.370 12   441.70
      12 441.70
      12 441.70
18/07/2025 09:04:22.049 114   441.65
      114 441.65
      114 441.65
18/07/2025 09:03:56.306 1   441.65
      1 441.65
      1 441.65
18/07/2025 09:03:43.633 1   441.50
      1 441.50
      1 441.50
18/07/2025 09:01:30.502 20   441.50
      20 441.50
      20 441.50
18/07/2025 09:01:08.286 36   441.65
      36 441.65
      36 441.65
18/07/2025 08:59:26.863 35   441.65
      35 441.65
      35 441.65
18/07/2025 08:54:55.404 1   441.65
      1 441.65
      1 441.65
18/07/2025 08:54:50.790 20   441.65
      20 441.65
      20 441.65
18/07/2025 08:51:44.966 30   441.50
      30 441.50
      30 441.50
18/07/2025 08:50:38.390 5   441.65
      5 441.65
      5 441.65
18/07/2025 08:49:35.979 4   441.65
      4 441.65
      4 441.65
18/07/2025 08:48:32.257 3   441.65
      3 441.65
      3 441.65
18/07/2025 08:48:24.771 23   441.35
      23 441.35
      23 441.35
18/07/2025 08:48:08.547 4   441.65
      4 441.65
      4 441.65
18/07/2025 08:46:45.555 10   441.75
      10 441.75
      10 441.75
18/07/2025 08:46:43.252 2   441.75
      2 441.75
      2 441.75
18/07/2025 08:46:28.772 2   441.75
      2 441.75
      2 441.75
18/07/2025 08:45:42.815 2   441.15
      2 441.15
      1 441.15
      1 441.15
18/07/2025 08:40:39.500 3   441.75
      3 441.75
      3 441.75
18/07/2025 08:40:27.361 2   441.15
      2 441.15
      2 441.15
18/07/2025 08:38:21.956 2   441.15
      2 441.15
      2 441.15
18/07/2025 08:38:00.759 3   441.75
      3 441.75
      3 441.75
18/07/2025 08:37:29.396 5   441.15
      5 441.15
      5 441.15
18/07/2025 08:37:09.693 3   441.15
      3 441.15
      3 441.15
18/07/2025 08:32:52.205 10   441.75
      10 441.75
      10 441.75
18/07/2025 08:32:19.814 4   441.95
      4 441.95
      4 441.95
18/07/2025 08:31:42.246 5   441.95
      5 441.95
      5 441.95
18/07/2025 08:30:25.508 10   441.95
      10 441.95
      10 441.95
18/07/2025 08:29:59.141 20   441.75
      15 441.75
      5 441.75
      20 441.75
18/07/2025 08:29:07.674 1   441.80
      1 441.80
      1 441.80
18/07/2025 08:28:19.597 2   441.25
      2 441.25
      2 441.25
18/07/2025 08:27:26.201 2   441.50
      2 441.50
      2 441.50
18/07/2025 08:26:42.158 100   441.55
      15 441.55
      100 441.55
      85 441.55
18/07/2025 08:23:10.260 2   441.95
      2 441.95
      2 441.95
18/07/2025 08:22:09.917 22   441.75
      15 441.75
      22 441.75
      7 441.75
18/07/2025 08:20:27.701 30   441.45
      30 441.45
      30 441.45
18/07/2025 08:17:44.203 15   441.45
      15 441.45
      15 441.45
18/07/2025 08:15:35.964 22   441.95
      22 441.95
      22 441.95
18/07/2025 08:15:25.638 25   441.95
      25 441.95
      25 441.95

       

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)