Microsoft Corp.

862

788

423.80

       

Date Time Volume Order Volume Price
03/07/2025 21:58:29.917 25   423.80
      25 423.80
      25 423.80
03/07/2025 21:48:15.791 6   424.30
      6 424.30
      6 424.30
03/07/2025 21:46:21.009 1   423.80
      1 423.80
      1 423.80
03/07/2025 21:33:19.207 2   423.75
      2 423.75
      2 423.75
03/07/2025 21:33:15.874 7   424.25
      7 424.25
      7 424.25
03/07/2025 21:31:19.317 5   424.25
      5 424.25
      5 424.25
03/07/2025 21:25:20.346 25   423.85
      25 423.85
      25 423.85
03/07/2025 21:19:29.484 10   423.85
      10 423.85
      10 423.85
03/07/2025 21:15:30.816 6   424.40
      6 424.40
      6 424.40
03/07/2025 21:12:56.042 4   423.90
      4 423.90
      4 423.90
03/07/2025 21:11:37.416 3   424.40
      3 424.40
      3 424.40
03/07/2025 21:09:50.104 15   423.90
      15 423.90
      15 423.90
03/07/2025 21:08:30.476 5   423.90
      5 423.90
      5 423.90
03/07/2025 21:05:44.220 2   424.40
      2 424.40
      2 424.40
03/07/2025 21:02:15.083 3   424.40
      3 424.40
      3 424.40
03/07/2025 21:02:14.537 20   424.00
      20 424.00
      20 424.00
03/07/2025 21:01:57.831 94   423.95
      94 423.95
      94 423.95
03/07/2025 21:01:56.958 94   423.95
      94 423.95
      94 423.95
03/07/2025 21:01:36.223 94   423.95
      94 423.95
      94 423.95
03/07/2025 21:00:44.446 18   423.65
      18 423.65
      18 423.65
03/07/2025 20:57:34.237 10   423.40
      10 423.40
      10 423.40
03/07/2025 20:57:30.702 13   423.40
      13 423.40
      13 423.40
03/07/2025 20:57:30.632 1   423.40
      1 423.40
      1 423.40
03/07/2025 20:57:27.192 10   423.90
      10 423.90
      10 423.90
03/07/2025 20:55:05.600 95   423.45
      95 423.45
      95 423.45
03/07/2025 20:54:11.587 5   423.55
      5 423.55
      5 423.55
03/07/2025 20:52:48.816 1   423.60
      1 423.60
      1 423.60
03/07/2025 20:50:31.003 1   423.95
      1 423.95
      1 423.95
03/07/2025 20:47:42.723 12   423.95
      12 423.95
      12 423.95
03/07/2025 20:46:59.531 1   423.95
      1 423.95
      1 423.95
03/07/2025 20:45:46.618 30   423.60
      30 423.60
      30 423.60
03/07/2025 20:44:52.541 250   423.55
      250 423.55
      250 423.55
03/07/2025 20:44:41.787 2   423.55
      2 423.55
      2 423.55
03/07/2025 20:42:14.489 23   423.95
      23 423.95
      23 423.95
03/07/2025 20:35:45.871 2   423.45
      2 423.45
      2 423.45
03/07/2025 20:33:43.623 6   423.55
      6 423.55
      6 423.55
03/07/2025 20:30:01.555 1   423.95
      1 423.95
      1 423.95
03/07/2025 20:24:02.583 9   423.55
      9 423.55
      9 423.55
03/07/2025 20:23:49.359 10   423.55
      10 423.55
      10 423.55
03/07/2025 20:19:54.355 2   423.75
      2 423.75
      2 423.75
03/07/2025 20:16:59.416 10   423.50
      10 423.50
      10 423.50
03/07/2025 20:14:16.184 1   423.95
      1 423.95
      1 423.95
03/07/2025 20:12:45.691 2   423.95
      2 423.95
      2 423.95
03/07/2025 20:09:59.310 13   423.95
      13 423.95
      13 423.95
03/07/2025 20:07:11.777 5   423.50
      5 423.50
      5 423.50
03/07/2025 20:06:42.474 6   423.50
      6 423.50
      6 423.50
03/07/2025 20:06:02.799 95   423.95
      95 423.95
      95 423.95
03/07/2025 20:01:15.127 3   423.95
      3 423.95
      3 423.95
03/07/2025 20:01:09.686 1   423.95
      1 423.95
      1 423.95
03/07/2025 19:59:37.697 3   423.50
      3 423.50
      3 423.50
03/07/2025 19:57:46.029 5   423.95
      5 423.95
      5 423.95
03/07/2025 19:55:46.396 1   423.65
      1 423.65
      1 423.65
03/07/2025 19:53:07.953 35   424.15
      35 424.15
      35 424.15
03/07/2025 19:50:42.583 1   424.15
      1 424.15
      1 424.15
03/07/2025 19:45:37.621 1   424.15
      1 424.15
      1 424.15
03/07/2025 19:39:56.294 3   424.00
      1 424.00
      3 424.00
      2 424.00
03/07/2025 19:39:50.196 94   423.95
      94 423.95
      94 423.95
03/07/2025 19:39:49.293 94   423.95
      94 423.95
      35 423.95
      59 423.95
03/07/2025 19:39:37.932 250   423.75
      250 423.75
      250 423.75
03/07/2025 19:38:38.280 120   423.75
      120 423.75
      120 423.75
03/07/2025 19:37:44.338 250   423.75
      250 423.75
      250 423.75
03/07/2025 19:35:58.515 1   423.75
      1 423.75
      1 423.75
03/07/2025 19:35:51.372 250   423.95
      250 423.95
      250 423.95
03/07/2025 19:35:16.331 12   423.95
      12 423.95
      12 423.95
03/07/2025 19:35:09.394 3   423.95
      3 423.95
      3 423.95
03/07/2025 19:33:41.057 4   423.95
      4 423.95
      4 423.95
03/07/2025 19:33:06.833 5   424.40
      4 424.40
      5 424.40
      1 424.40
03/07/2025 19:26:34.269 23   424.45
      23 424.45
      23 424.45
03/07/2025 19:20:52.738 4   424.40
      4 424.40
      4 424.40
03/07/2025 19:18:51.782 30   423.75
      30 423.75
      30 423.75
03/07/2025 19:16:01.602 3   423.90
      3 423.90
      3 423.90
03/07/2025 19:15:15.087 1   424.45
      1 424.45
      1 424.45
03/07/2025 19:14:30.500 1   424.45
      1 424.45
      1 424.45
03/07/2025 19:12:45.565 10   423.70
      10 423.70
      10 423.70
03/07/2025 19:11:29.374 8   424.40
      8 424.40
      8 424.40
03/07/2025 19:10:52.220 2   423.85
      2 423.85
      2 423.85
03/07/2025 19:10:19.008 30   423.85
      30 423.85
      30 423.85
03/07/2025 19:08:07.508 5   424.45
      5 424.45
      5 424.45
03/07/2025 19:07:06.144 5   423.90
      5 423.90
      5 423.90
03/07/2025 19:04:09.303 9   423.75
      9 423.75
      9 423.75
03/07/2025 19:04:09.209 18   423.75
      18 423.75
      18 423.75
03/07/2025 19:03:52.027 4   424.35
      4 424.35
      4 424.35
03/07/2025 19:03:26.301 5   424.40
      5 424.40
      5 424.40
03/07/2025 18:59:56.734 3   424.15
      3 424.15
      3 424.15
03/07/2025 18:59:49.202 1   424.15
      1 424.15
      1 424.15
03/07/2025 18:59:01.191 1   424.65
      1 424.65
      1 424.65
03/07/2025 18:58:13.872 1   424.80
      1 424.80
      1 424.80
03/07/2025 18:57:51.279 500   424.60
      500 424.60
      500 424.60
03/07/2025 18:56:39.926 4   424.65
      4 424.65
      4 424.65
03/07/2025 18:55:51.888 258   424.45
      258 424.45
      258 424.45
03/07/2025 18:55:50.349 500   424.45
      500 424.45
      500 424.45
03/07/2025 18:55:45.868 500   424.45
      500 424.45
      500 424.45
03/07/2025 18:54:58.059 500   424.45
      500 424.45
      500 424.45
03/07/2025 18:53:50.161 4   424.55
      4 424.55
      4 424.55
03/07/2025 18:53:31.176 20   424.30
      20 424.30
      10 424.30
      10 424.30
03/07/2025 18:52:04.842 52   424.95
      52 424.95
      52 424.95
03/07/2025 18:51:59.798 118   424.95
      118 424.95
      118 424.95
03/07/2025 18:51:58.921 3   424.80
      3 424.80
      3 424.80
03/07/2025 18:47:34.021 71   425.40
      71 425.40
      71 425.40
03/07/2025 18:47:14.554 10   425.45
      10 425.45
      10 425.45
03/07/2025 18:46:32.429 161   425.50
      13 425.50
      3 425.50
      161 425.50
      145 425.50
03/07/2025 18:46:19.275 3   425.35
      3 425.35
      3 425.35
03/07/2025 18:45:57.670 210   425.35
      210 425.35
      210 425.35
03/07/2025 18:45:10.537 63   425.20
      3 425.20
      30 425.20
      63 425.20
      30 425.20
03/07/2025 18:44:05.466 85   425.00
      85 425.00
      85 425.00
03/07/2025 18:44:01.951 300   424.95
      300 424.95
      300 424.95
03/07/2025 18:43:23.598 10   424.80
      10 424.80
      10 424.80
03/07/2025 18:42:26.173 10   424.80
      10 424.80
      10 424.80
03/07/2025 18:41:43.008 1   424.55
      1 424.55
      1 424.55
03/07/2025 18:41:38.258 25   424.80
      25 424.80
      25 424.80
03/07/2025 18:40:45.419 6   424.55
      6 424.55
      6 424.55
03/07/2025 18:40:19.854 1   424.80
      1 424.80
      1 424.80
03/07/2025 18:39:41.949 3   424.55
      3 424.55
      3 424.55
03/07/2025 18:39:25.552 1   424.75
      1 424.75
      1 424.75
03/07/2025 18:38:11.717 1   424.75
      1 424.75
      1 424.75
03/07/2025 18:38:08.434 1   424.85
      1 424.85
      1 424.85
03/07/2025 18:35:30.754 3   424.55
      3 424.55
      3 424.55
03/07/2025 18:35:15.817 10   424.80
      10 424.80
      10 424.80
03/07/2025 18:35:15.708 15   424.85
      15 424.85
      15 424.85
03/07/2025 18:33:44.126 25   425.00
      25 425.00
      25 425.00
03/07/2025 18:32:24.283 1   425.05
      1 425.05
      1 425.05
03/07/2025 18:31:36.473 1   425.00
      1 425.00
      1 425.00
03/07/2025 18:31:30.971 6   424.75
      6 424.75
      6 424.75
03/07/2025 18:30:36.592 10   424.75
      10 424.75
      10 424.75
03/07/2025 18:30:20.486 1   424.70
      1 424.70
      1 424.70
03/07/2025 18:29:10.308 4   425.05
      4 425.05
      4 425.05
03/07/2025 18:27:20.249 3   425.15
      3 425.15
      3 425.15
03/07/2025 18:26:04.461 11   425.00
      11 425.00
      11 425.00
03/07/2025 18:25:21.901 1   424.95
      1 424.95
      1 424.95
03/07/2025 18:24:58.539 30   425.00
      30 425.00
      30 425.00
03/07/2025 18:24:13.476 2   425.15
      2 425.15
      2 425.15
03/07/2025 18:22:40.670 6   424.85
      6 424.85
      6 424.85
03/07/2025 18:19:08.475 4   424.60
      4 424.60
      4 424.60
03/07/2025 18:19:03.926 2   424.60
      2 424.60
      2 424.60
03/07/2025 18:19:03.684 23   424.85
      23 424.85
      23 424.85
03/07/2025 18:17:52.153 50   424.65
      50 424.65
      50 424.65
03/07/2025 18:16:06.055 390   424.75
      390 424.75
      390 424.75
03/07/2025 18:14:07.872 13   424.95
      13 424.95
      13 424.95
03/07/2025 18:13:16.853 5   424.80
      5 424.80
      5 424.80
03/07/2025 18:12:39.105 2   425.05
      2 425.05
      2 425.05
03/07/2025 18:11:36.870 1   425.05
      1 425.05
      1 425.05
03/07/2025 18:10:39.978 2   424.90
      2 424.90
      2 424.90
03/07/2025 18:08:02.530 51   425.00
      6 425.00
      45 425.00
      51 425.00
03/07/2025 18:06:42.452 3   424.90
      3 424.90
      3 424.90
03/07/2025 18:06:33.598 1   425.15
      1 425.15
      1 425.15
03/07/2025 18:06:27.033 3   425.00
      3 425.00
      3 425.00
03/07/2025 18:04:21.362 6   424.85
      6 424.85
      6 424.85
03/07/2025 18:03:45.050 3   424.95
      3 424.95
      3 424.95
03/07/2025 18:03:05.073 2   424.85
      2 424.85
      2 424.85
03/07/2025 18:01:44.081 16   424.80
      16 424.80
      16 424.80
03/07/2025 18:00:41.926 1   424.95
      1 424.95
      1 424.95
03/07/2025 18:00:13.303 27   424.90
      27 424.90
      27 424.90
03/07/2025 18:00:11.579 20   424.95
      20 424.95
      20 424.95
03/07/2025 17:58:24.152 1   424.95
      1 424.95
      1 424.95
03/07/2025 17:56:24.983 2   424.95
      2 424.95
      2 424.95
03/07/2025 17:55:14.803 6   424.95
      6 424.95
      6 424.95
03/07/2025 17:51:51.447 121   424.70
      121 424.70
      121 424.70
03/07/2025 17:51:19.112 50   424.85
      50 424.85
      50 424.85
03/07/2025 17:50:25.326 150   424.70
      150 424.70
      150 424.70
03/07/2025 17:49:02.025 2   424.95
      2 424.95
      2 424.95
03/07/2025 17:46:48.201 15   424.65
      15 424.65
      15 424.65
03/07/2025 17:46:40.089 18   424.70
      18 424.70
      18 424.70
03/07/2025 17:46:05.633 10   425.05
      10 425.05
      10 425.05
03/07/2025 17:46:04.862 36   425.00
      36 425.00
      20 425.00
      16 425.00
03/07/2025 17:45:54.900 12   424.85
      12 424.85
      12 424.85
03/07/2025 17:45:07.498 20   424.80
      20 424.80
      20 424.80
03/07/2025 17:43:56.454 20   424.45
      20 424.45
      20 424.45
03/07/2025 17:43:43.342 1   424.45
      1 424.45
      1 424.45
03/07/2025 17:42:01.423 5   424.35
      5 424.35
      5 424.35
03/07/2025 17:41:12.100 1   424.65
      1 424.65
      1 424.65
03/07/2025 17:40:54.364 9   424.30
      9 424.30
      9 424.30
03/07/2025 17:39:36.875 65   424.25
      65 424.25
      65 424.25
03/07/2025 17:38:44.591 1   424.40
      1 424.40
      1 424.40
03/07/2025 17:38:29.903 9   424.15
      9 424.15
      9 424.15
03/07/2025 17:36:06.454 7   423.95
      7 423.95
      7 423.95
03/07/2025 17:35:31.481 1   423.90
      1 423.90
      1 423.90
03/07/2025 17:34:23.258 14   423.75
      14 423.75
      14 423.75
03/07/2025 17:34:21.249 1   423.95
      1 423.95
      1 423.95
03/07/2025 17:34:12.687 5   423.70
      5 423.70
      5 423.70
03/07/2025 17:33:24.025 50   424.05
      50 424.05
      50 424.05
03/07/2025 17:32:06.035 12   423.65
      12 423.65
      12 423.65
03/07/2025 17:30:38.596 13   423.45
      13 423.45
      13 423.45
03/07/2025 17:28:04.999 1   423.65
      1 423.65
      1 423.65
03/07/2025 17:27:13.884 2   423.70
      2 423.70
      2 423.70
03/07/2025 17:27:10.831 4   423.70
      4 423.70
      4 423.70
03/07/2025 17:27:09.302 3   423.70
      3 423.70
      3 423.70
03/07/2025 17:26:38.727 3   423.95
      3 423.95
      3 423.95
03/07/2025 17:26:31.717 25   423.70
      25 423.70
      25 423.70
03/07/2025 17:26:23.064 2   423.70
      2 423.70
      2 423.70
03/07/2025 17:26:19.701 1   423.90
      1 423.90
      1 423.90
03/07/2025 17:25:07.817 7   424.00
      7 424.00
      7 424.00
03/07/2025 17:24:57.623 10   423.75
      10 423.75
      10 423.75
03/07/2025 17:24:57.500 70   423.75
      70 423.75
      70 423.75
03/07/2025 17:24:32.327 10   423.85
      10 423.85
      10 423.85
03/07/2025 17:24:10.420 8   423.90
      8 423.90
      8 423.90
03/07/2025 17:23:09.350 9   424.05
      9 424.05
      9 424.05
03/07/2025 17:23:06.993 1   424.05
      1 424.05
      1 424.05
03/07/2025 17:21:28.581 1   424.25
      1 424.25
      1 424.25
03/07/2025 17:20:29.566 5   424.40
      5 424.40
      5 424.40
03/07/2025 17:19:44.968 1   424.55
      1 424.55
      1 424.55
03/07/2025 17:18:42.153 10   424.20
      10 424.20
      10 424.20
03/07/2025 17:17:56.885 4   424.25
      4 424.25
      4 424.25
03/07/2025 17:17:33.077 1   424.25
      1 424.25
      1 424.25
03/07/2025 17:17:30.067 90   424.35
      90 424.35
      90 424.35
03/07/2025 17:15:47.141 1   424.40
      1 424.40
      1 424.40
03/07/2025 17:14:14.567 1   424.65
      1 424.65
      1 424.65
03/07/2025 17:14:10.146 1   424.60
      1 424.60
      1 424.60
03/07/2025 17:13:46.353 24   424.45
      24 424.45
      24 424.45
03/07/2025 17:13:26.149 1   424.70
      1 424.70
      1 424.70
03/07/2025 17:12:58.164 16   424.85
      16 424.85
      16 424.85
03/07/2025 17:12:38.747 2   424.70
      2 424.70
      2 424.70
03/07/2025 17:12:28.292 5   424.75
      5 424.75
      5 424.75
03/07/2025 17:11:34.161 1   424.80
      1 424.80
      1 424.80
03/07/2025 17:10:52.764 1   425.05
      1 425.05
      1 425.05
03/07/2025 17:10:36.399 50   425.10
      50 425.10
      50 425.10
03/07/2025 17:09:05.400 134   425.00
      20 425.00
      15 425.00
      17 425.00
      134 425.00
      1 425.00
      20 425.00
      16 425.00
      35 425.00
      10 425.00
03/07/2025 17:08:43.282 39   425.00
      20 425.00
      39 425.00
      8 425.00
      7 425.00
      4 425.00
03/07/2025 17:08:40.169 500   425.00
      111 425.00
      10 425.00
      25 425.00
      24 425.00
      3 425.00
      5 425.00
      12 425.00
      5 425.00
      10 425.00
      30 425.00
      92 425.00
      10 425.00
      20 425.00
      2 425.00
      113 425.00
      500 425.00
      5 425.00
      1 425.00
      1 425.00
      8 425.00
      1 425.00
      12 425.00
03/07/2025 17:07:34.387 37   424.90
      37 424.90
      37 424.90
03/07/2025 17:07:23.111 3   424.75
      3 424.75
      3 424.75
03/07/2025 17:06:55.887 29   424.60
      29 424.60
      29 424.60
03/07/2025 17:06:53.324 18   424.60
      18 424.60
      18 424.60
03/07/2025 17:05:21.147 3   424.55
      3 424.55
      3 424.55
03/07/2025 17:05:13.559 7   424.55
      7 424.55
      7 424.55
03/07/2025 17:04:57.888 1   424.75
      1 424.75
      1 424.75
03/07/2025 17:04:21.961 2   424.75
      2 424.75
      2 424.75
03/07/2025 17:03:51.137 12   424.80
      12 424.80
      12 424.80
03/07/2025 17:03:20.446 5   424.60
      5 424.60
      5 424.60
03/07/2025 17:03:10.021 1   424.50
      1 424.50
      1 424.50
03/07/2025 17:03:05.219 15   424.55
      15 424.55
      15 424.55
03/07/2025 17:02:55.335 20   424.55
      20 424.55
      20 424.55
03/07/2025 17:01:45.784 20   424.40
      20 424.40
      20 424.40
03/07/2025 17:01:15.919 10   424.45
      10 424.45
      10 424.45
03/07/2025 17:00:03.954 1   424.35
      1 424.35
      1 424.35
03/07/2025 16:59:44.725 15   424.10
      15 424.10
      15 424.10
03/07/2025 16:58:38.036 383   424.10
      383 424.10
      383 424.10
03/07/2025 16:58:37.279 12   424.25
      12 424.25
      12 424.25
03/07/2025 16:57:59.988 1   424.30
      1 424.30
      1 424.30
03/07/2025 16:57:38.145 6   424.25
      6 424.25
      6 424.25
03/07/2025 16:57:09.879 1   424.05
      1 424.05
      1 424.05
03/07/2025 16:56:23.761 5   424.00
      5 424.00
      5 424.00
03/07/2025 16:56:08.362 2   423.95
      2 423.95
      2 423.95
03/07/2025 16:55:54.967 15   424.00
      15 424.00
      15 424.00
03/07/2025 16:55:50.297 1   423.95
      1 423.95
      1 423.95
03/07/2025 16:54:05.689 20   423.90
      20 423.90
      20 423.90
03/07/2025 16:54:00.899 5   423.85
      5 423.85
      5 423.85
03/07/2025 16:53:56.232 2   423.95
      2 423.95
      2 423.95
03/07/2025 16:53:45.750 10   423.95
      10 423.95
      10 423.95
03/07/2025 16:53:30.564 5   423.95
      5 423.95
      5 423.95
03/07/2025 16:52:00.855 2   423.75
      2 423.75
      2 423.75
03/07/2025 16:49:37.233 45   423.85
      45 423.85
      45 423.85
03/07/2025 16:48:07.726 460   424.00
      460 424.00
      460 424.00
03/07/2025 16:46:46.614 5   423.80
      5 423.80
      5 423.80
03/07/2025 16:46:30.153 50   423.65
      50 423.65
      50 423.65
03/07/2025 16:46:08.300 66   423.65
      66 423.65
      66 423.65
03/07/2025 16:42:49.751 2   423.40
      2 423.40
      2 423.40
03/07/2025 16:42:40.154 12   423.60
      12 423.60
      12 423.60
03/07/2025 16:41:18.222 5   423.60
      5 423.60
      5 423.60
03/07/2025 16:40:20.694 11   423.40
      11 423.40
      11 423.40
03/07/2025 16:40:02.271 39   423.35
      39 423.35
      39 423.35
03/07/2025 16:37:01.693 4   423.35
      4 423.35
      4 423.35
03/07/2025 16:36:11.111 25   423.10
      25 423.10
      25 423.10
03/07/2025 16:35:45.190 3   423.40
      3 423.40
      3 423.40
03/07/2025 16:35:21.265 5   423.40
      5 423.40
      5 423.40
03/07/2025 16:34:15.410 12   423.80
      12 423.80
      12 423.80
03/07/2025 16:34:01.148 3   423.75
      3 423.75
      3 423.75
03/07/2025 16:33:37.439 14   423.80
      14 423.80
      14 423.80
03/07/2025 16:32:24.508 1   423.90
      1 423.90
      1 423.90
03/07/2025 16:32:21.524 12   424.00
      12 424.00
      12 424.00
03/07/2025 16:30:27.011 5   423.75
      5 423.75
      5 423.75
03/07/2025 16:30:00.838 1   423.75
      1 423.75
      1 423.75
03/07/2025 16:29:24.043 5   423.70
      5 423.70
      5 423.70
03/07/2025 16:28:56.837 1   423.50
      1 423.50
      1 423.50
03/07/2025 16:28:05.877 2   423.65
      2 423.65
      2 423.65
03/07/2025 16:25:37.099 20   423.70
      20 423.70
      20 423.70
03/07/2025 16:25:31.688 80   423.55
      80 423.55
      80 423.55
03/07/2025 16:25:10.633 76   423.75
      76 423.75
      76 423.75
03/07/2025 16:24:30.107 50   423.60
      50 423.60
      50 423.60
03/07/2025 16:24:28.518 12   423.55
      12 423.55
      12 423.55
03/07/2025 16:24:13.652 2   423.50
      2 423.50
      2 423.50
03/07/2025 16:23:55.534 17   423.80
      17 423.80
      17 423.80
03/07/2025 16:23:34.345 5   423.60
      5 423.60
      5 423.60
03/07/2025 16:22:45.149 10   423.90
      10 423.90
      10 423.90
03/07/2025 16:22:01.107 1   423.95
      1 423.95
      1 423.95
03/07/2025 16:21:49.979 161   423.80
      161 423.80
      161 423.80
03/07/2025 16:19:57.635 1   424.10
      1 424.10
      1 424.10
03/07/2025 16:19:31.268 2   424.10
      2 424.10
      2 424.10
03/07/2025 16:18:14.375 1   423.90
      1 423.90
      1 423.90
03/07/2025 16:17:32.846 3   423.75
      3 423.75
      3 423.75
03/07/2025 16:17:05.730 10   423.85
      10 423.85
      10 423.85
03/07/2025 16:16:21.777 220   424.00
      220 424.00
      220 424.00
03/07/2025 16:16:18.017 10   424.25
      2 424.25
      10 424.25
      8 424.25
03/07/2025 16:16:04.933 42   424.15
      42 424.15
      42 424.15
03/07/2025 16:16:04.834 49   424.00
      19 424.00
      30 424.00
      49 424.00
03/07/2025 16:14:19.524 34   423.80
      34 423.80
      34 423.80
03/07/2025 16:14:16.337 1   423.60
      1 423.60
      1 423.60
03/07/2025 16:14:01.175 59   423.85
      59 423.85
      59 423.85
03/07/2025 16:13:42.575 9   423.65
      9 423.65
      9 423.65
03/07/2025 16:13:15.995 92   423.55
      92 423.55
      92 423.55
03/07/2025 16:13:08.533 50   423.55
      50 423.55
      50 423.55
03/07/2025 16:12:34.305 30   423.90
      30 423.90
      30 423.90
03/07/2025 16:11:41.479 2   423.85
      2 423.85
      2 423.85
03/07/2025 16:10:16.467 3   423.55
      3 423.55
      3 423.55
03/07/2025 16:09:59.426 1   423.60
      1 423.60
      1 423.60
03/07/2025 16:09:39.819 1   423.45
      1 423.45
      1 423.45
03/07/2025 16:09:19.203 7   423.25
      7 423.25
      7 423.25
03/07/2025 16:08:49.024 7   423.35
      7 423.35
      7 423.35
03/07/2025 16:08:47.336 3   423.10
      3 423.10
      3 423.10
03/07/2025 16:08:43.052 16   423.10
      16 423.10
      16 423.10
03/07/2025 16:08:41.041 1   423.05
      1 423.05
      1 423.05
03/07/2025 16:08:39.617 2   423.00
      2 423.00
      2 423.00
03/07/2025 16:08:36.288 8   422.90
      8 422.90
      8 422.90
03/07/2025 16:08:21.680 39   423.00
      20 423.00
      10 423.00
      7 423.00
      39 423.00
      2 423.00
03/07/2025 16:08:14.164 23   422.95
      4 422.95
      19 422.95
      23 422.95
03/07/2025 16:07:52.936 1   422.95
      1 422.95
      1 422.95
03/07/2025 16:07:51.113 2   422.85
      2 422.85
      2 422.85
03/07/2025 16:07:41.463 1   422.75
      1 422.75
      1 422.75
03/07/2025 16:07:30.768 24   422.60
      24 422.60
      24 422.60

       

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)