Microsoft Corp.

1143

1074

448.45

       

Date Time Volume Order Volume Price
08/08/2025 21:59:10.204 6   448.45
      6 448.45
      6 448.45
08/08/2025 21:58:47.430 119   448.15
      119 448.15
      119 448.15
08/08/2025 21:57:31.012 2   448.15
      2 448.15
      2 448.15
08/08/2025 21:52:31.214 5   447.00
      5 447.00
      5 447.00
08/08/2025 21:51:51.110 5   447.00
      5 447.00
      5 447.00
08/08/2025 21:50:00.822 2   447.00
      2 447.00
      2 447.00
08/08/2025 21:49:32.920 7   447.15
      7 447.15
      7 447.15
08/08/2025 21:48:38.538 2   447.00
      2 447.00
      2 447.00
08/08/2025 21:48:15.487 76   447.00
      76 447.00
      51 447.00
      25 447.00
08/08/2025 21:47:45.301 5   447.15
      5 447.15
      5 447.15
08/08/2025 21:47:24.995 25   447.30
      25 447.30
      25 447.30
08/08/2025 21:47:08.649 2   447.35
      2 447.35
      2 447.35
08/08/2025 21:46:48.510 10   447.40
      10 447.40
      10 447.40
08/08/2025 21:45:21.555 5   447.45
      5 447.45
      5 447.45
08/08/2025 21:44:55.947 22   447.30
      22 447.30
      22 447.30
08/08/2025 21:42:42.509 1   447.60
      1 447.60
      1 447.60
08/08/2025 21:42:00.871 100   447.70
      100 447.70
      100 447.70
08/08/2025 21:41:23.506 4   447.75
      4 447.75
      4 447.75
08/08/2025 21:37:37.114 27   447.90
      27 447.90
      27 447.90
08/08/2025 21:34:59.616 3   448.20
      3 448.20
      3 448.20
08/08/2025 21:32:11.254 1   448.10
      1 448.10
      1 448.10
08/08/2025 21:30:45.035 2   448.55
      2 448.55
      2 448.55
08/08/2025 21:18:34.709 11   448.55
      11 448.55
      11 448.55
08/08/2025 21:15:10.903 95   448.15
      7 448.15
      10 448.15
      78 448.15
      95 448.15
08/08/2025 21:14:07.254 8   448.45
      8 448.45
      8 448.45
08/08/2025 21:09:28.779 1   448.35
      1 448.35
      1 448.35
08/08/2025 20:58:55.705 22   448.55
      22 448.55
      22 448.55
08/08/2025 20:51:39.397 20   448.55
      20 448.55
      20 448.55
08/08/2025 20:49:37.158 5   448.55
      5 448.55
      5 448.55
08/08/2025 20:48:24.966 20   448.35
      20 448.35
      20 448.35
08/08/2025 20:48:10.397 1   448.50
      1 448.50
      1 448.50
08/08/2025 20:40:54.242 1   448.55
      1 448.55
      1 448.55
08/08/2025 20:34:14.256 2   448.20
      2 448.20
      2 448.20
08/08/2025 20:26:10.818 7   448.25
      7 448.25
      7 448.25
08/08/2025 20:24:03.970 8   448.60
      8 448.60
      8 448.60
08/08/2025 20:23:52.348 1   448.60
      1 448.60
      1 448.60
08/08/2025 20:20:20.510 20   448.60
      20 448.60
      20 448.60
08/08/2025 20:16:43.248 15   448.50
      15 448.50
      15 448.50
08/08/2025 20:16:18.775 3   448.20
      3 448.20
      3 448.20
08/08/2025 20:15:54.731 2   448.35
      2 448.35
      2 448.35
08/08/2025 20:15:26.193 11   448.35
      11 448.35
      11 448.35
08/08/2025 20:13:54.175 1   448.40
      1 448.40
      1 448.40
08/08/2025 20:12:57.874 5   448.40
      5 448.40
      5 448.40
08/08/2025 20:12:57.063 1   448.40
      1 448.40
      1 448.40
08/08/2025 20:12:27.111 3   448.40
      3 448.40
      3 448.40
08/08/2025 20:10:40.778 6   448.45
      6 448.45
      6 448.45
08/08/2025 20:09:36.107 2   448.45
      2 448.45
      2 448.45
08/08/2025 20:09:10.481 50   448.45
      50 448.45
      50 448.45
08/08/2025 20:04:59.935 7   448.70
      7 448.70
      7 448.70
08/08/2025 20:02:12.687 3   448.75
      3 448.75
      3 448.75
08/08/2025 20:00:42.512 5   448.40
      5 448.40
      5 448.40
08/08/2025 19:59:29.205 22   448.05
      22 448.05
      22 448.05
08/08/2025 19:58:09.575 10   448.30
      10 448.30
      10 448.30
08/08/2025 19:57:41.524 22   448.30
      22 448.30
      22 448.30
08/08/2025 19:57:13.411 3   448.30
      3 448.30
      3 448.30
08/08/2025 19:54:59.250 3   448.30
      3 448.30
      3 448.30
08/08/2025 19:53:26.249 1   448.35
      1 448.35
      1 448.35
08/08/2025 19:49:44.062 4   448.25
      4 448.25
      4 448.25
08/08/2025 19:44:47.352 3   448.20
      3 448.20
      3 448.20
08/08/2025 19:44:32.657 4   448.20
      4 448.20
      4 448.20
08/08/2025 19:43:15.800 10   448.30
      10 448.30
      10 448.30
08/08/2025 19:42:56.274 5   448.25
      5 448.25
      5 448.25
08/08/2025 19:39:58.881 10   447.75
      10 447.75
      10 447.75
08/08/2025 19:39:39.081 11   447.85
      11 447.85
      11 447.85
08/08/2025 19:36:27.190 10   447.80
      10 447.80
      10 447.80
08/08/2025 19:35:07.895 8   447.65
      8 447.65
      8 447.65
08/08/2025 19:34:30.254 1   447.70
      1 447.70
      1 447.70
08/08/2025 19:33:32.514 2   447.75
      2 447.75
      2 447.75
08/08/2025 19:32:52.029 1   447.70
      1 447.70
      1 447.70
08/08/2025 19:30:55.554 21   447.50
      21 447.50
      1 447.50
      20 447.50
08/08/2025 19:30:45.733 2   447.65
      2 447.65
      2 447.65
08/08/2025 19:30:31.510 1   447.70
      1 447.70
      1 447.70
08/08/2025 19:29:40.097 1   447.55
      1 447.55
      1 447.55
08/08/2025 19:28:48.478 1   447.35
      1 447.35
      1 447.35
08/08/2025 19:28:19.316 2   447.35
      2 447.35
      2 447.35
08/08/2025 19:27:08.423 15   447.50
      15 447.50
      15 447.50
08/08/2025 19:20:48.773 1   447.25
      1 447.25
      1 447.25
08/08/2025 19:17:11.136 1   447.30
      1 447.30
      1 447.30
08/08/2025 19:16:38.337 1   447.10
      1 447.10
      1 447.10
08/08/2025 19:16:06.458 5   447.25
      5 447.25
      5 447.25
08/08/2025 19:16:04.514 50   447.25
      50 447.25
      50 447.25
08/08/2025 19:15:40.650 300   447.10
      300 447.10
      300 447.10
08/08/2025 19:13:37.708 5   447.70
      5 447.70
      5 447.70
08/08/2025 19:13:13.346 5   447.50
      5 447.50
      5 447.50
08/08/2025 19:11:12.876 20   447.40
      20 447.40
      20 447.40
08/08/2025 19:10:29.243 7   447.50
      7 447.50
      7 447.50
08/08/2025 19:04:56.641 4   447.50
      4 447.50
      4 447.50
08/08/2025 19:02:11.068 1   447.45
      1 447.45
      1 447.45
08/08/2025 19:01:44.208 9   447.20
      9 447.20
      9 447.20
08/08/2025 19:01:17.017 100   447.40
      100 447.40
      100 447.40
08/08/2025 19:01:12.454 20   447.25
      20 447.25
      20 447.25
08/08/2025 18:59:19.357 3   447.50
      3 447.50
      3 447.50
08/08/2025 18:59:14.771 2   447.70
      2 447.70
      2 447.70
08/08/2025 18:59:12.010 1   447.65
      1 447.65
      1 447.65
08/08/2025 18:58:17.595 1   447.70
      1 447.70
      1 447.70
08/08/2025 18:57:35.842 14   447.75
      14 447.75
      14 447.75
08/08/2025 18:57:23.105 2   447.70
      2 447.70
      2 447.70
08/08/2025 18:56:17.968 1   447.75
      1 447.75
      1 447.75
08/08/2025 18:53:48.361 1   447.80
      1 447.80
      1 447.80
08/08/2025 18:53:35.792 10   447.65
      10 447.65
      10 447.65
08/08/2025 18:51:59.219 3   447.85
      3 447.85
      3 447.85
08/08/2025 18:51:46.978 3   447.60
      3 447.60
      3 447.60
08/08/2025 18:49:24.833 10   447.50
      10 447.50
      10 447.50
08/08/2025 18:47:42.271 3   447.45
      3 447.45
      3 447.45
08/08/2025 18:47:03.611 6   447.45
      6 447.45
      6 447.45
08/08/2025 18:44:08.472 1   447.50
      1 447.50
      1 447.50
08/08/2025 18:40:15.530 1   447.50
      1 447.50
      1 447.50
08/08/2025 18:36:06.504 4   447.50
      4 447.50
      4 447.50
08/08/2025 18:35:20.934 1   447.45
      1 447.45
      1 447.45
08/08/2025 18:34:07.287 5   447.35
      5 447.35
      5 447.35
08/08/2025 18:33:15.988 1   447.20
      1 447.20
      1 447.20
08/08/2025 18:32:58.783 1   447.25
      1 447.25
      1 447.25
08/08/2025 18:28:19.500 8   447.50
      8 447.50
      8 447.50
08/08/2025 18:26:48.077 11   447.55
      11 447.55
      11 447.55
08/08/2025 18:24:28.961 11   447.40
      11 447.40
      11 447.40
08/08/2025 18:22:06.484 300   447.55
      300 447.55
      300 447.55
08/08/2025 18:15:44.913 7   447.40
      7 447.40
      7 447.40
08/08/2025 18:13:26.706 10   447.45
      10 447.45
      10 447.45
08/08/2025 18:12:45.038 6   447.20
      6 447.20
      6 447.20
08/08/2025 18:12:20.225 3   447.15
      3 447.15
      3 447.15
08/08/2025 18:12:01.808 2   447.45
      2 447.45
      2 447.45
08/08/2025 18:09:29.711 20   447.25
      20 447.25
      20 447.25
08/08/2025 18:07:42.846 1   447.25
      1 447.25
      1 447.25
08/08/2025 18:07:09.298 10   447.40
      10 447.40
      10 447.40
08/08/2025 18:06:11.952 60   447.30
      60 447.30
      60 447.30
08/08/2025 18:04:49.760 90   447.15
      90 447.15
      90 447.15
08/08/2025 18:04:43.859 2   447.30
      2 447.30
      2 447.30
08/08/2025 18:04:19.262 2   447.20
      2 447.20
      2 447.20
08/08/2025 18:03:58.478 8   447.40
      8 447.40
      8 447.40
08/08/2025 18:03:00.741 15   447.35
      15 447.35
      15 447.35
08/08/2025 18:00:56.192 49   447.10
      49 447.10
      49 447.10
08/08/2025 18:00:07.936 22   447.10
      22 447.10
      22 447.10
08/08/2025 17:58:17.504 4   447.10
      4 447.10
      4 447.10
08/08/2025 17:56:24.879 10   447.05
      10 447.05
      10 447.05
08/08/2025 17:55:09.768 1   446.80
      1 446.80
      1 446.80
08/08/2025 17:54:18.145 5   446.50
      5 446.50
      5 446.50
08/08/2025 17:53:38.350 15   446.50
      15 446.50
      15 446.50
08/08/2025 17:52:14.179 1   446.40
      1 446.40
      1 446.40
08/08/2025 17:52:13.156 145   446.40
      145 446.40
      145 446.40
08/08/2025 17:51:30.611 1   446.45
      1 446.45
      1 446.45
08/08/2025 17:51:27.202 20   446.35
      20 446.35
      20 446.35
08/08/2025 17:51:18.431 5   446.35
      5 446.35
      5 446.35
08/08/2025 17:50:28.010 22   446.45
      22 446.45
      22 446.45
08/08/2025 17:49:08.808 7   446.15
      7 446.15
      7 446.15
08/08/2025 17:48:43.624 100   446.15
      100 446.15
      100 446.15
08/08/2025 17:48:23.547 40   446.15
      40 446.15
      40 446.15
08/08/2025 17:46:55.506 11   445.60
      11 445.60
      11 445.60
08/08/2025 17:46:28.353 1   445.65
      1 445.65
      1 445.65
08/08/2025 17:46:03.538 186   445.75
      186 445.75
      186 445.75
08/08/2025 17:45:57.467 3   445.80
      3 445.80
      3 445.80
08/08/2025 17:45:12.584 1   445.60
      1 445.60
      1 445.60
08/08/2025 17:45:01.850 1   445.75
      1 445.75
      1 445.75
08/08/2025 17:44:21.135 4   445.80
      4 445.80
      4 445.80
08/08/2025 17:43:04.503 21   445.95
      21 445.95
      21 445.95
08/08/2025 17:42:21.001 11   445.75
      11 445.75
      11 445.75
08/08/2025 17:41:11.923 5   445.45
      5 445.45
      5 445.45
08/08/2025 17:41:00.575 70   445.50
      70 445.50
      70 445.50
08/08/2025 17:40:54.149 145   445.65
      145 445.65
      145 445.65
08/08/2025 17:40:18.060 3   445.70
      3 445.70
      3 445.70
08/08/2025 17:40:12.333 2   445.85
      2 445.85
      2 445.85
08/08/2025 17:39:19.368 9   445.90
      9 445.90
      9 445.90
08/08/2025 17:38:35.985 5   445.80
      5 445.80
      5 445.80
08/08/2025 17:38:25.881 2   445.80
      2 445.80
      2 445.80
08/08/2025 17:38:25.631 116   446.00
      17 446.00
      10 446.00
      5 446.00
      84 446.00
      116 446.00
08/08/2025 17:37:10.808 7   446.25
      7 446.25
      7 446.25
08/08/2025 17:36:47.657 4   446.45
      4 446.45
      4 446.45
08/08/2025 17:36:42.941 6   446.30
      6 446.30
      6 446.30
08/08/2025 17:36:38.808 6   446.30
      6 446.30
      6 446.30
08/08/2025 17:36:13.034 4   446.20
      4 446.20
      4 446.20
08/08/2025 17:35:20.542 4   446.50
      4 446.50
      4 446.50
08/08/2025 17:34:47.863 25   446.55
      25 446.55
      25 446.55
08/08/2025 17:33:50.809 25   446.90
      25 446.90
      25 446.90
08/08/2025 17:32:59.021 10   446.95
      10 446.95
      10 446.95
08/08/2025 17:32:32.876 250   446.90
      250 446.90
      250 446.90
08/08/2025 17:31:30.290 12   446.90
      12 446.90
      12 446.90
08/08/2025 17:30:20.680 33   447.00
      33 447.00
      33 447.00
08/08/2025 17:30:17.564 1   447.00
      1 447.00
      1 447.00
08/08/2025 17:29:19.009 3   446.90
      3 446.90
      3 446.90
08/08/2025 17:28:58.694 3   446.80
      3 446.80
      3 446.80
08/08/2025 17:28:44.309 1   446.85
      1 446.85
      1 446.85
08/08/2025 17:28:01.828 1   446.70
      1 446.70
      1 446.70
08/08/2025 17:27:56.262 50   446.60
      50 446.60
      50 446.60
08/08/2025 17:27:50.331 400   446.70
      400 446.70
      400 446.70
08/08/2025 17:27:25.761 1   446.60
      1 446.60
      1 446.60
08/08/2025 17:27:14.045 1   446.70
      1 446.70
      1 446.70
08/08/2025 17:24:52.347 40   446.45
      40 446.45
      40 446.45
08/08/2025 17:23:22.000 24   446.55
      24 446.55
      24 446.55
08/08/2025 17:23:14.205 80   446.60
      80 446.60
      80 446.60
08/08/2025 17:22:28.137 50   446.50
      50 446.50
      50 446.50
08/08/2025 17:22:26.704 2   446.55
      2 446.55
      2 446.55
08/08/2025 17:22:00.433 112   446.45
      112 446.45
      112 446.45
08/08/2025 17:21:44.910 20   446.45
      20 446.45
      20 446.45
08/08/2025 17:21:24.946 1   446.40
      1 446.40
      1 446.40
08/08/2025 17:20:22.958 108   446.50
      108 446.50
      108 446.50
08/08/2025 17:20:18.060 7   446.50
      7 446.50
      7 446.50
08/08/2025 17:19:25.703 45   446.95
      45 446.95
      45 446.95
08/08/2025 17:19:09.398 3   446.75
      3 446.75
      3 446.75
08/08/2025 17:19:09.310 30   446.75
      30 446.75
      30 446.75
08/08/2025 17:18:35.331 1   446.95
      1 446.95
      1 446.95
08/08/2025 17:17:06.590 20   447.30
      20 447.30
      20 447.30
08/08/2025 17:16:09.577 20   447.30
      20 447.30
      20 447.30
08/08/2025 17:15:58.874 10   447.35
      10 447.35
      10 447.35
08/08/2025 17:15:58.642 50   447.35
      50 447.35
      50 447.35
08/08/2025 17:15:39.312 20   447.40
      20 447.40
      20 447.40
08/08/2025 17:15:02.837 5   447.30
      5 447.30
      5 447.30
08/08/2025 17:14:02.823 22   447.25
      22 447.25
      22 447.25
08/08/2025 17:14:02.646 9   447.25
      9 447.25
      9 447.25
08/08/2025 17:14:01.075 1   447.35
      1 447.35
      1 447.35
08/08/2025 17:13:55.383 22   447.35
      22 447.35
      22 447.35
08/08/2025 17:13:44.459 1   447.30
      1 447.30
      1 447.30
08/08/2025 17:12:36.739 1   447.25
      1 447.25
      1 447.25
08/08/2025 17:10:57.439 5   447.30
      5 447.30
      5 447.30
08/08/2025 17:10:54.926 5   447.25
      5 447.25
      5 447.25
08/08/2025 17:10:01.765 50   447.50
      50 447.50
      50 447.50
08/08/2025 17:09:51.387 7   447.55
      7 447.55
      7 447.55
08/08/2025 17:09:45.620 7   447.55
      7 447.55
      7 447.55
08/08/2025 17:09:34.071 40   447.50
      40 447.50
      40 447.50
08/08/2025 17:08:49.270 222   447.55
      222 447.55
      222 447.55
08/08/2025 17:08:37.449 12   447.55
      12 447.55
      12 447.55
08/08/2025 17:08:06.361 4   447.45
      4 447.45
      4 447.45
08/08/2025 17:06:25.163 27   447.15
      27 447.15
      27 447.15
08/08/2025 17:06:06.158 1   447.20
      1 447.20
      1 447.20
08/08/2025 17:05:48.375 3   447.10
      3 447.10
      3 447.10
08/08/2025 17:05:43.344 1   447.25
      1 447.25
      1 447.25
08/08/2025 17:04:44.869 1   447.10
      1 447.10
      1 447.10
08/08/2025 17:03:29.875 16   446.90
      16 446.90
      16 446.90
08/08/2025 17:02:33.271 13   446.90
      13 446.90
      13 446.90
08/08/2025 17:01:38.286 90   446.85
      90 446.85
      90 446.85
08/08/2025 17:00:10.916 7   446.95
      7 446.95
      7 446.95
08/08/2025 17:00:01.966 27   447.05
      27 447.05
      27 447.05
08/08/2025 17:00:01.202 1   447.05
      1 447.05
      1 447.05
08/08/2025 16:58:51.660 9   446.90
      9 446.90
      9 446.90
08/08/2025 16:57:42.387 54   447.05
      54 447.05
      54 447.05
08/08/2025 16:57:19.646 33   447.05
      33 447.05
      33 447.05
08/08/2025 16:57:18.060 4   447.00
      4 447.00
      4 447.00
08/08/2025 16:57:05.105 75   447.10
      75 447.10
      75 447.10
08/08/2025 16:56:54.534 65   447.15
      65 447.15
      65 447.15
08/08/2025 16:56:49.101 1   447.15
      1 447.15
      1 447.15
08/08/2025 16:56:28.458 27   447.30
      27 447.30
      27 447.30
08/08/2025 16:55:42.142 9   447.25
      9 447.25
      9 447.25
08/08/2025 16:55:29.478 8   447.20
      8 447.20
      8 447.20
08/08/2025 16:54:19.539 2   447.35
      2 447.35
      2 447.35
08/08/2025 16:54:05.664 7   447.45
      7 447.45
      7 447.45
08/08/2025 16:53:34.801 99   447.25
      99 447.25
      99 447.25
08/08/2025 16:53:34.431 10   447.35
      10 447.35
      10 447.35
08/08/2025 16:53:30.241 3   447.30
      3 447.30
      3 447.30
08/08/2025 16:53:25.847 20   447.30
      20 447.30
      20 447.30
08/08/2025 16:52:42.189 44   447.45
      44 447.45
      44 447.45
08/08/2025 16:52:14.367 10   447.40
      10 447.40
      10 447.40
08/08/2025 16:51:20.591 3   447.50
      3 447.50
      3 447.50
08/08/2025 16:49:25.840 8   447.45
      8 447.45
      8 447.45
08/08/2025 16:49:25.465 1   447.45
      1 447.45
      1 447.45
08/08/2025 16:48:41.365 1   447.45
      1 447.45
      1 447.45
08/08/2025 16:43:54.668 130   447.90
      130 447.90
      130 447.90
08/08/2025 16:43:17.091 75   448.00
      75 448.00
      75 448.00
08/08/2025 16:43:09.482 20   448.10
      20 448.10
      20 448.10
08/08/2025 16:43:08.672 23   447.95
      23 447.95
      23 447.95
08/08/2025 16:42:57.599 16   448.05
      16 448.05
      16 448.05
08/08/2025 16:42:54.528 2   448.00
      2 448.00
      2 448.00
08/08/2025 16:42:07.743 25   447.80
      25 447.80
      25 447.80
08/08/2025 16:42:07.597 5   448.00
      5 448.00
      5 448.00
08/08/2025 16:40:11.400 1   448.10
      1 448.10
      1 448.10
08/08/2025 16:39:40.614 10   448.45
      10 448.45
      10 448.45
08/08/2025 16:39:22.927 9   448.25
      9 448.25
      9 448.25
08/08/2025 16:39:17.705 5   448.50
      5 448.50
      5 448.50
08/08/2025 16:38:57.462 20   448.45
      20 448.45
      20 448.45
08/08/2025 16:38:05.076 50   448.45
      50 448.45
      50 448.45
08/08/2025 16:37:15.596 7   448.60
      7 448.60
      7 448.60
08/08/2025 16:36:26.018 5   448.50
      5 448.50
      5 448.50
08/08/2025 16:36:09.196 38   448.50
      38 448.50
      38 448.50
08/08/2025 16:34:51.007 70   448.45
      70 448.45
      70 448.45
08/08/2025 16:34:08.206 30   448.60
      30 448.60
      30 448.60
08/08/2025 16:32:43.502 1   448.60
      1 448.60
      1 448.60
08/08/2025 16:32:40.839 1   448.65
      1 448.65
      1 448.65
08/08/2025 16:32:20.313 200   448.45
      200 448.45
      200 448.45
08/08/2025 16:32:00.082 2   448.55
      2 448.55
      2 448.55
08/08/2025 16:31:25.691 13   448.45
      13 448.45
      13 448.45
08/08/2025 16:30:18.187 4   448.50
      4 448.50
      4 448.50
08/08/2025 16:29:59.802 10   448.75
      10 448.75
      10 448.75
08/08/2025 16:29:26.261 17   448.55
      17 448.55
      17 448.55
08/08/2025 16:29:25.090 4   448.70
      4 448.70
      4 448.70
08/08/2025 16:29:23.722 2   448.70
      2 448.70
      2 448.70
08/08/2025 16:29:20.342 3   448.70
      3 448.70
      3 448.70
08/08/2025 16:29:10.673 1   448.50
      1 448.50
      1 448.50
08/08/2025 16:29:10.247 1   448.65
      1 448.65
      1 448.65
08/08/2025 16:28:31.422 2   449.00
      2 449.00
      2 449.00
08/08/2025 16:25:46.110 33   448.25
      33 448.25
      33 448.25
08/08/2025 16:25:19.988 40   448.15
      40 448.15
      40 448.15
08/08/2025 16:25:19.255 69   448.25
      69 448.25
      69 448.25
08/08/2025 16:24:53.801 20   448.10
      20 448.10
      20 448.10
08/08/2025 16:23:08.727 10   448.35
      10 448.35
      10 448.35
08/08/2025 16:23:07.956 4   448.35
      4 448.35
      4 448.35
08/08/2025 16:22:49.945 4   448.15
      4 448.15
      4 448.15
08/08/2025 16:21:54.119 10   448.25
      10 448.25
      10 448.25
08/08/2025 16:21:49.623 5   448.20
      5 448.20
      5 448.20
08/08/2025 16:21:09.168 4   448.35
      4 448.35
      4 448.35
08/08/2025 16:19:57.552 7   448.35
      7 448.35
      7 448.35
08/08/2025 16:19:49.788 2   448.35
      2 448.35
      2 448.35
08/08/2025 16:18:48.041 3   448.25
      3 448.25
      3 448.25
08/08/2025 16:18:20.878 1   448.40
      1 448.40
      1 448.40
08/08/2025 16:18:12.458 36   448.40
      36 448.40
      36 448.40
08/08/2025 16:18:11.479 11   448.25
      11 448.25
      11 448.25
08/08/2025 16:17:31.301 3   448.30
      3 448.30
      3 448.30
08/08/2025 16:17:21.353 45   448.20
      45 448.20
      45 448.20
08/08/2025 16:16:49.238 22   448.20
      22 448.20
      22 448.20
08/08/2025 16:16:34.814 5   448.15
      5 448.15
      5 448.15
08/08/2025 16:16:04.443 1   448.15
      1 448.15
      1 448.15
08/08/2025 16:14:23.144 50   448.50
      50 448.50
      50 448.50
08/08/2025 16:13:59.462 61   448.65
      61 448.65
      61 448.65
08/08/2025 16:13:30.581 3   448.80
      3 448.80
      3 448.80
08/08/2025 16:13:23.355 5   448.65
      5 448.65
      5 448.65
08/08/2025 16:13:14.273 5   448.85
      5 448.85
      5 448.85
08/08/2025 16:12:55.572 44   448.70
      44 448.70
      44 448.70
08/08/2025 16:12:54.538 1   448.70
      1 448.70
      1 448.70
08/08/2025 16:12:06.990 66   448.70
      66 448.70
      66 448.70
08/08/2025 16:12:04.071 25   448.45
      25 448.45
      25 448.45
08/08/2025 16:10:37.383 25   448.60
      25 448.60
      25 448.60
08/08/2025 16:09:52.362 25   448.40
      25 448.40
      25 448.40
08/08/2025 16:09:22.286 25   448.20
      25 448.20
      25 448.20
08/08/2025 16:08:26.419 1   448.10
      1 448.10
      1 448.10
08/08/2025 16:08:13.444 1   448.25
      1 448.25
      1 448.25
08/08/2025 16:08:04.427 1   448.20
      1 448.20
      1 448.20
08/08/2025 16:06:02.893 1   448.00
      1 448.00
      1 448.00
08/08/2025 16:05:29.677 150   448.20
      150 448.20
      150 448.20
08/08/2025 16:05:08.736 11   448.15
      11 448.15
      11 448.15
08/08/2025 16:03:39.758 5   448.15
      5 448.15
      5 448.15
08/08/2025 16:02:17.776 4   448.50
      4 448.50
      4 448.50
08/08/2025 16:02:03.384 1   448.80
      1 448.80
      1 448.80
08/08/2025 16:01:59.461 1   448.80
      1 448.80
      1 448.80
08/08/2025 16:01:29.030 500   448.50
      500 448.50
      500 448.50
08/08/2025 16:01:08.171 40   448.65
      40 448.65
      40 448.65

       

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)