Microsoft Corp.

362

320

447.00

Date Time Volume Order Volume Price
05/11/2025 11:40:54.559 44   447.00
      44 447.00
      44 447.00
05/11/2025 11:40:50.073 22   446.80
      22 446.80
      22 446.80
05/11/2025 11:40:13.815 25   446.80
      25 446.80
      25 446.80
05/11/2025 11:40:02.402 5   447.00
      5 447.00
      5 447.00
05/11/2025 11:39:43.341 20   447.05
      20 447.05
      20 447.05
05/11/2025 11:39:00.837 105   447.00
      105 447.00
      105 447.00
05/11/2025 11:37:16.455 1   447.20
      1 447.20
      1 447.20
05/11/2025 11:36:57.567 10   446.90
      10 446.90
      10 446.90
05/11/2025 11:36:51.207 3   447.20
      3 447.20
      3 447.20
05/11/2025 11:36:16.701 5   446.85
      5 446.85
      5 446.85
05/11/2025 11:35:20.994 2   447.20
      2 447.20
      2 447.20
05/11/2025 11:34:44.470 5   447.20
      5 447.20
      5 447.20
05/11/2025 11:34:41.787 1   447.20
      1 447.20
      1 447.20
05/11/2025 11:33:58.923 36   447.20
      36 447.20
      36 447.20
05/11/2025 11:33:05.872 8   447.20
      8 447.20
      8 447.20
05/11/2025 11:31:43.967 1   447.25
      1 447.25
      1 447.25
05/11/2025 11:30:55.868 47   446.95
      47 446.95
      47 446.95
05/11/2025 11:30:36.861 11   446.95
      11 446.95
      11 446.95
05/11/2025 11:30:32.870 3   446.90
      3 446.90
      3 446.90
05/11/2025 11:30:29.720 5   447.10
      5 447.10
      5 447.10
05/11/2025 11:30:28.042 1   447.35
      1 447.35
      1 447.35
05/11/2025 11:29:20.555 2   447.50
      2 447.50
      2 447.50
05/11/2025 11:28:12.137 10   447.30
      10 447.30
      10 447.30
05/11/2025 11:27:55.999 4   447.50
      4 447.50
      4 447.50
05/11/2025 11:27:54.784 5   447.30
      5 447.30
      5 447.30
05/11/2025 11:27:12.619 230   447.25
      230 447.25
      230 447.25
05/11/2025 11:26:35.146 1   447.55
      1 447.55
      1 447.55
05/11/2025 11:25:48.548 75   447.20
      75 447.20
      75 447.20
05/11/2025 11:25:47.156 4   447.20
      4 447.20
      4 447.20
05/11/2025 11:25:17.655 30   447.40
      30 447.40
      30 447.40
05/11/2025 11:23:20.761 297   447.70
      297 447.70
      297 447.70
05/11/2025 11:23:15.663 1   447.70
      1 447.70
      1 447.70
05/11/2025 11:23:02.931 2   447.45
      2 447.45
      2 447.45
05/11/2025 11:21:37.453 4   447.50
      4 447.50
      4 447.50
05/11/2025 11:21:15.944 11   447.50
      11 447.50
      11 447.50
05/11/2025 11:19:06.596 3   447.60
      3 447.60
      3 447.60
05/11/2025 11:19:00.992 25   447.60
      25 447.60
      25 447.60
05/11/2025 11:18:58.579 5   447.80
      5 447.80
      5 447.80
05/11/2025 11:18:15.453 10   447.80
      10 447.80
      10 447.80
05/11/2025 11:18:02.290 5   447.60
      5 447.60
      5 447.60
05/11/2025 11:17:29.003 44   447.80
      44 447.80
      44 447.80
05/11/2025 11:16:21.018 111   447.65
      111 447.65
      111 447.65
05/11/2025 11:15:53.348 200   447.55
      200 447.55
      200 447.55
05/11/2025 11:15:25.329 10   447.60
      10 447.60
      10 447.60
05/11/2025 11:15:22.655 200   447.60
      200 447.60
      200 447.60
05/11/2025 11:13:55.736 30   447.45
      30 447.45
      30 447.45
05/11/2025 11:12:56.429 25   447.40
      25 447.40
      25 447.40
05/11/2025 11:12:23.474 20   447.45
      20 447.45
      20 447.45
05/11/2025 11:10:52.353 50   447.60
      50 447.60
      50 447.60
05/11/2025 11:09:34.511 1   447.75
      1 447.75
      1 447.75
05/11/2025 11:07:30.296 15   447.75
      15 447.75
      15 447.75
05/11/2025 11:06:49.875 16   447.35
      16 447.35
      16 447.35
05/11/2025 11:06:39.665 10   447.35
      10 447.35
      10 447.35
05/11/2025 11:06:22.642 4   447.35
      4 447.35
      4 447.35
05/11/2025 11:05:29.013 1   447.35
      1 447.35
      1 447.35
05/11/2025 11:04:12.671 2   447.45
      2 447.45
      2 447.45
05/11/2025 11:03:21.464 10   447.35
      10 447.35
      10 447.35
05/11/2025 11:03:14.479 20   447.20
      20 447.20
      20 447.20
05/11/2025 11:01:40.098 4   447.55
      4 447.55
      4 447.55
05/11/2025 10:59:37.988 25   447.65
      25 447.65
      25 447.65
05/11/2025 10:59:29.078 2   447.65
      2 447.65
      2 447.65
05/11/2025 10:59:10.064 8   447.30
      8 447.30
      8 447.30
05/11/2025 10:58:58.157 4   447.70
      4 447.70
      4 447.70
05/11/2025 10:58:25.583 18   447.45
      18 447.45
      18 447.45
05/11/2025 10:57:27.830 7   447.55
      7 447.55
      7 447.55
05/11/2025 10:57:13.734 3   447.55
      3 447.55
      3 447.55
05/11/2025 10:56:15.187 5   447.30
      5 447.30
      5 447.30
05/11/2025 10:55:19.491 1   447.20
      1 447.20
      1 447.20
05/11/2025 10:54:16.993 10   447.65
      10 447.65
      10 447.65
05/11/2025 10:54:10.983 20   447.40
      20 447.40
      20 447.40
05/11/2025 10:52:56.097 10   447.20
      10 447.20
      10 447.20
05/11/2025 10:51:56.792 2   446.85
      2 446.85
      2 446.85
05/11/2025 10:51:01.549 2   446.85
      2 446.85
      2 446.85
05/11/2025 10:50:49.818 1   447.20
      1 447.20
      1 447.20
05/11/2025 10:50:31.218 6   447.20
      6 447.20
      6 447.20
05/11/2025 10:50:22.646 3   446.90
      3 446.90
      3 446.90
05/11/2025 10:50:09.968 24   447.20
      24 447.20
      24 447.20
05/11/2025 10:48:58.805 75   446.75
      75 446.75
      75 446.75
05/11/2025 10:48:42.691 4   446.75
      4 446.75
      4 446.75
05/11/2025 10:48:36.050 11   447.10
      11 447.10
      11 447.10
05/11/2025 10:47:49.948 8   446.95
      8 446.95
      8 446.95
05/11/2025 10:47:14.913 5   446.95
      5 446.95
      5 446.95
05/11/2025 10:47:11.796 3   447.20
      3 447.20
      3 447.20
05/11/2025 10:46:29.078 8   447.20
      8 447.20
      8 447.20
05/11/2025 10:46:07.677 1   447.20
      1 447.20
      1 447.20
05/11/2025 10:45:29.198 1   446.80
      1 446.80
      1 446.80
05/11/2025 10:44:43.081 2   447.20
      2 447.20
      2 447.20
05/11/2025 10:42:59.206 2   447.35
      2 447.35
      2 447.35
05/11/2025 10:42:28.933 12   447.15
      12 447.15
      12 447.15
05/11/2025 10:42:03.398 3   447.20
      3 447.20
      3 447.20
05/11/2025 10:41:54.659 1   447.20
      1 447.20
      1 447.20
05/11/2025 10:41:30.207 1   447.35
      1 447.35
      1 447.35
05/11/2025 10:40:37.967 20   447.10
      20 447.10
      20 447.10
05/11/2025 10:40:00.811 2   447.10
      2 447.10
      2 447.10
05/11/2025 10:38:38.273 3   447.10
      3 447.10
      3 447.10
05/11/2025 10:38:29.398 7   446.95
      7 446.95
      7 446.95
05/11/2025 10:38:10.977 18   447.10
      18 447.10
      18 447.10
05/11/2025 10:36:26.508 1   447.00
      1 447.00
      1 447.00
05/11/2025 10:36:06.619 5   446.85
      5 446.85
      5 446.85
05/11/2025 10:34:25.596 5   446.85
      5 446.85
      5 446.85
05/11/2025 10:33:38.576 1   447.05
      1 447.05
      1 447.05
05/11/2025 10:32:52.431 14   447.25
      14 447.25
      14 447.25
05/11/2025 10:32:01.743 20   446.90
      20 446.90
      5 446.90
      15 446.90
05/11/2025 10:31:56.587 100   447.05
      100 447.05
      100 447.05
05/11/2025 10:31:40.103 17   447.05
      17 447.05
      17 447.05
05/11/2025 10:31:09.208 2   446.90
      2 446.90
      2 446.90
05/11/2025 10:31:07.858 7   446.90
      7 446.90
      7 446.90
05/11/2025 10:29:56.393 3   447.00
      3 447.00
      3 447.00
05/11/2025 10:29:44.808 4   446.90
      4 446.90
      4 446.90
05/11/2025 10:27:30.323 1   446.90
      1 446.90
      1 446.90
05/11/2025 10:27:21.337 17   447.15
      17 447.15
      17 447.15
05/11/2025 10:26:26.356 1   447.15
      1 447.15
      1 447.15
05/11/2025 10:26:00.332 80   447.00
      80 447.00
      80 447.00
05/11/2025 10:25:50.542 1   447.25
      1 447.25
      1 447.25
05/11/2025 10:25:05.271 1   447.00
      1 447.00
      1 447.00
05/11/2025 10:23:01.541 12   447.20
      12 447.20
      12 447.20
05/11/2025 10:22:42.480 3   447.35
      3 447.35
      3 447.35
05/11/2025 10:22:03.463 9   447.20
      9 447.20
      9 447.20
05/11/2025 10:20:58.711 5   447.20
      5 447.20
      5 447.20
05/11/2025 10:20:38.019 54   447.35
      54 447.35
      54 447.35
05/11/2025 10:19:15.885 11   447.10
      11 447.10
      11 447.10
05/11/2025 10:17:32.380 3   447.20
      3 447.20
      3 447.20
05/11/2025 10:17:30.464 96   447.20
      96 447.20
      96 447.20
05/11/2025 10:17:24.886 1   447.20
      1 447.20
      1 447.20
05/11/2025 10:17:08.989 1   447.45
      1 447.45
      1 447.45
05/11/2025 10:15:48.290 5   447.15
      5 447.15
      5 447.15
05/11/2025 10:15:44.745 20   447.45
      20 447.45
      20 447.45
05/11/2025 10:15:00.993 5   447.45
      5 447.45
      5 447.45
05/11/2025 10:14:55.985 4   447.45
      4 447.45
      4 447.45
05/11/2025 10:13:09.369 12   447.15
      12 447.15
      12 447.15
05/11/2025 10:13:06.804 3   447.45
      3 447.45
      3 447.45
05/11/2025 10:12:32.350 4   447.55
      4 447.55
      4 447.55
05/11/2025 10:12:20.476 1   447.65
      1 447.65
      1 447.65
05/11/2025 10:11:40.000 30   447.40
      30 447.40
      30 447.40
05/11/2025 10:11:28.564 5   447.70
      5 447.70
      5 447.70
05/11/2025 10:11:02.819 3   447.50
      3 447.50
      3 447.50
05/11/2025 10:10:38.873 1   447.55
      1 447.55
      1 447.55
05/11/2025 10:10:23.233 15   447.25
      15 447.25
      15 447.25
05/11/2025 10:09:24.485 75   447.50
      75 447.50
      75 447.50
05/11/2025 10:08:57.188 20   447.30
      20 447.30
      20 447.30
05/11/2025 10:08:49.920 20   447.30
      20 447.30
      20 447.30
05/11/2025 10:08:31.552 10   447.40
      10 447.40
      10 447.40
05/11/2025 10:07:18.591 27   447.75
      27 447.75
      27 447.75
05/11/2025 10:06:59.744 10   447.30
      10 447.30
      10 447.30
05/11/2025 10:06:47.610 1   447.55
      1 447.55
      1 447.55
05/11/2025 10:06:42.895 5   447.20
      5 447.20
      5 447.20
05/11/2025 10:04:59.623 2   447.60
      2 447.60
      2 447.60
05/11/2025 10:04:15.105 5   447.55
      5 447.55
      5 447.55
05/11/2025 10:03:34.308 7   447.40
      7 447.40
      7 447.40
05/11/2025 10:02:54.287 30   447.30
      30 447.30
      30 447.30
05/11/2025 10:01:38.039 8   447.40
      8 447.40
      8 447.40
05/11/2025 10:01:22.217 5   447.30
      5 447.30
      5 447.30
05/11/2025 10:00:50.729 5   447.20
      5 447.20
      5 447.20
05/11/2025 09:57:38.103 3   447.05
      3 447.05
      3 447.05
05/11/2025 09:57:28.787 65   447.25
      65 447.25
      65 447.25
05/11/2025 09:57:20.861 300   447.05
      300 447.05
      300 447.05
05/11/2025 09:57:05.667 2   447.05
      2 447.05
      2 447.05
05/11/2025 09:54:37.414 6   447.45
      6 447.45
      6 447.45
05/11/2025 09:54:22.870 6   447.30
      1 447.30
      5 447.30
      6 447.30
05/11/2025 09:52:00.781 300   446.90
      300 446.90
      300 446.90
05/11/2025 09:48:58.561 3   447.40
      3 447.40
      3 447.40
05/11/2025 09:47:53.161 80   446.90
      80 446.90
      80 446.90
05/11/2025 09:47:45.631 100   446.95
      100 446.95
      100 446.95
05/11/2025 09:45:15.125 2   446.90
      2 446.90
      2 446.90
05/11/2025 09:44:35.367 18   446.90
      18 446.90
      18 446.90
05/11/2025 09:43:41.719 5   447.20
      5 447.20
      5 447.20
05/11/2025 09:43:33.095 4   446.90
      4 446.90
      4 446.90
05/11/2025 09:43:22.626 1   447.20
      1 447.20
      1 447.20
05/11/2025 09:43:07.744 1   447.20
      1 447.20
      1 447.20
05/11/2025 09:42:12.740 34   446.80
      34 446.80
      34 446.80
05/11/2025 09:41:26.397 2   447.05
      2 447.05
      2 447.05
05/11/2025 09:41:19.077 40   447.05
      40 447.05
      40 447.05
05/11/2025 09:41:17.279 250   446.75
      1 446.75
      10 446.75
      239 446.75
      250 446.75
05/11/2025 09:39:01.667 3   446.70
      3 446.70
      3 446.70
05/11/2025 09:38:20.384 146   446.85
      146 446.85
      146 446.85
05/11/2025 09:38:10.812 10   446.90
      10 446.90
      10 446.90
05/11/2025 09:37:05.392 5   446.80
      5 446.80
      5 446.80
05/11/2025 09:36:38.369 30   447.30
      30 447.30
      30 447.30
05/11/2025 09:35:20.109 50   447.30
      50 447.30
      50 447.30
05/11/2025 09:34:36.483 5   446.85
      5 446.85
      5 446.85
05/11/2025 09:34:29.596 26   446.85
      26 446.85
      26 446.85
05/11/2025 09:33:20.639 6   446.80
      6 446.80
      6 446.80
05/11/2025 09:32:48.481 1   447.35
      1 447.35
      1 447.35
05/11/2025 09:32:10.523 10   446.85
      10 446.85
      10 446.85
05/11/2025 09:31:17.564 10   446.90
      10 446.90
      10 446.90
05/11/2025 09:30:13.609 26   446.85
      26 446.85
      26 446.85
05/11/2025 09:27:54.117 6   446.90
      6 446.90
      6 446.90
05/11/2025 09:27:46.175 2   446.90
      2 446.90
      2 446.90
05/11/2025 09:26:11.863 10   446.90
      10 446.90
      10 446.90
05/11/2025 09:24:18.587 42   446.85
      42 446.85
      42 446.85
05/11/2025 09:22:09.306 3   447.30
      3 447.30
      3 447.30
05/11/2025 09:21:59.152 29   447.00
      29 447.00
      29 447.00
05/11/2025 09:20:53.462 1   447.00
      1 447.00
      1 447.00
05/11/2025 09:19:42.552 20   446.95
      20 446.95
      20 446.95
05/11/2025 09:19:09.774 82   446.90
      82 446.90
      82 446.90
05/11/2025 09:17:24.334 15   447.00
      15 447.00
      15 447.00
05/11/2025 09:14:28.847 1   447.40
      1 447.40
      1 447.40
05/11/2025 09:13:41.415 15   447.05
      15 447.05
      15 447.05
05/11/2025 09:12:18.646 1   447.10
      1 447.10
      1 447.10
05/11/2025 09:12:11.416 112   447.40
      5 447.40
      107 447.40
      112 447.40
05/11/2025 09:11:57.810 25   447.00
      25 447.00
      25 447.00
05/11/2025 09:10:40.342 6   447.00
      6 447.00
      6 447.00
05/11/2025 09:10:01.790 5   446.95
      5 446.95
      5 446.95
05/11/2025 09:09:04.725 24   447.00
      24 447.00
      24 447.00
05/11/2025 09:08:48.263 3   447.30
      3 447.30
      3 447.30
05/11/2025 09:07:13.826 5   447.15
      5 447.15
      5 447.15
05/11/2025 09:07:09.854 45   447.15
      10 447.15
      6 447.15
      29 447.15
      45 447.15
05/11/2025 09:06:54.989 1   447.05
      1 447.05
      1 447.05
05/11/2025 09:06:09.734 7   447.00
      7 447.00
      7 447.00
05/11/2025 09:05:17.763 3   446.40
      3 446.40
      3 446.40
05/11/2025 09:04:51.031 3   446.35
      3 446.35
      3 446.35
05/11/2025 09:04:17.913 4   446.00
      4 446.00
      4 446.00
05/11/2025 09:03:25.989 8   446.00
      8 446.00
      8 446.00
05/11/2025 09:01:58.090 120   446.70
      120 446.70
      120 446.70
05/11/2025 09:01:57.283 60   446.70
      60 446.70
      60 446.70
05/11/2025 09:01:56.801 60   446.70
      60 446.70
      60 446.70
05/11/2025 09:01:41.591 120   446.70
      120 446.70
      15 446.70
      97 446.70
      8 446.70
05/11/2025 09:01:33.735 12   446.70
      10 446.70
      12 446.70
      2 446.70
05/11/2025 09:00:11.939 1   446.70
      1 446.70
      1 446.70
05/11/2025 09:00:08.234 7   445.85
      7 445.85
      7 445.85
05/11/2025 08:59:24.439 97   446.50
      97 446.50
      97 446.50
05/11/2025 08:59:01.695 3   447.00
      3 447.00
      3 447.00
05/11/2025 08:57:04.789 10   446.00
      10 446.00
      10 446.00
05/11/2025 08:56:27.205 5   446.00
      5 446.00
      5 446.00
05/11/2025 08:56:19.716 10   446.00
      10 446.00
      10 446.00
05/11/2025 08:56:12.754 8   446.00
      8 446.00
      8 446.00
05/11/2025 08:56:03.525 2   446.00
      2 446.00
      2 446.00
05/11/2025 08:53:58.332 1   447.00
      1 447.00
      1 447.00
05/11/2025 08:52:37.225 15   446.00
      15 446.00
      15 446.00
05/11/2025 08:51:24.528 23   446.00
      23 446.00
      23 446.00
05/11/2025 08:51:14.316 26   446.00
      26 446.00
      26 446.00
05/11/2025 08:49:52.860 2   446.00
      2 446.00
      2 446.00
05/11/2025 08:49:00.284 22   446.00
      22 446.00
      22 446.00
05/11/2025 08:46:37.380 160   446.40
      160 446.40
      160 446.40
05/11/2025 08:46:32.359 2   446.40
      2 446.40
      2 446.40
05/11/2025 08:46:30.145 28   446.40
      28 446.40
      28 446.40
05/11/2025 08:46:28.739 11   445.85
      11 445.85
      11 445.85
05/11/2025 08:46:24.417 180   446.40
      180 446.40
      180 446.40
05/11/2025 08:45:35.647 2   446.40
      2 446.40
      2 446.40
05/11/2025 08:45:18.991 1   445.85
      1 445.85
      1 445.85
05/11/2025 08:44:59.861 1   445.85
      1 445.85
      1 445.85
05/11/2025 08:44:42.412 50   446.05
      50 446.05
      50 446.05
05/11/2025 08:44:38.048 5   446.05
      5 446.05
      5 446.05
05/11/2025 08:42:57.159 1   446.05
      1 446.05
      1 446.05
05/11/2025 08:42:27.204 3   446.05
      3 446.05
      3 446.05
05/11/2025 08:41:03.495 13   446.10
      13 446.10
      13 446.10
05/11/2025 08:40:52.125 39   446.10
      39 446.10
      39 446.10
05/11/2025 08:39:07.699 10   446.40
      10 446.40
      10 446.40
05/11/2025 08:38:41.135 64   446.40
      64 446.40
      15 446.40
      24 446.40
      15 446.40
      10 446.40
05/11/2025 08:38:38.322 1   446.40
      1 446.40
      1 446.40
05/11/2025 08:37:43.401 2   446.50
      2 446.50
      2 446.50
05/11/2025 08:37:32.566 4   445.75
      4 445.75
      4 445.75
05/11/2025 08:36:25.087 3   446.50
      3 446.50
      3 446.50
05/11/2025 08:35:21.440 2   445.75
      2 445.75
      2 445.75
05/11/2025 08:34:51.657 1   446.50
      1 446.50
      1 446.50
05/11/2025 08:33:37.193 5   446.00
      5 446.00
      5 446.00
05/11/2025 08:32:57.375 1   446.00
      1 446.00
      1 446.00
05/11/2025 08:32:16.147 4   447.00
      4 447.00
      4 447.00
05/11/2025 08:29:11.685 100   446.00
      100 446.00
      100 446.00
05/11/2025 08:28:29.979 15   446.00
      15 446.00
      15 446.00
05/11/2025 08:28:14.059 10   446.00
      10 446.00
      10 446.00
05/11/2025 08:28:09.740 20   446.00
      20 446.00
      20 446.00
05/11/2025 08:28:09.660 120   446.00
      95 446.00
      25 446.00
      120 446.00
05/11/2025 08:25:23.750 1   446.25
      1 446.25
      1 446.25
05/11/2025 08:25:16.918 300   446.60
      300 446.60
      300 446.60
05/11/2025 08:24:07.694 240   446.65
      240 446.65
      240 446.65
05/11/2025 08:24:01.385 6   446.65
      6 446.65
      6 446.65
05/11/2025 08:23:32.652 3   446.65
      3 446.65
      3 446.65
05/11/2025 08:23:11.222 1   447.00
      1 447.00
      1 447.00
05/11/2025 08:22:14.727 10   446.65
      10 446.65
      10 446.65
05/11/2025 08:21:26.388 1   447.50
      1 447.50
      1 447.50
05/11/2025 08:20:53.202 5   446.65
      5 446.65
      5 446.65
05/11/2025 08:20:15.422 3   447.50
      3 447.50
      3 447.50
05/11/2025 08:18:56.594 3   447.50
      3 447.50
      3 447.50
05/11/2025 08:18:07.804 1   447.50
      1 447.50
      1 447.50
05/11/2025 08:17:26.097 80   446.65
      15 446.65
      65 446.65
      80 446.65
05/11/2025 08:17:09.246 12   446.65
      12 446.65
      12 446.65
05/11/2025 08:17:07.486 1   447.50
      1 447.50
      1 447.50
05/11/2025 08:16:19.152 12   446.65
      12 446.65
      12 446.65
05/11/2025 08:15:24.386 20   447.50
      20 447.50
      5 447.50
      15 447.50
05/11/2025 08:13:40.626 2   446.65
      2 446.65
      2 446.65
05/11/2025 08:11:33.777 4   446.70
      4 446.70
      4 446.70
05/11/2025 08:09:33.024 5   447.70
      5 447.70
      5 447.70
05/11/2025 08:09:11.065 5   446.70
      5 446.70
      5 446.70
05/11/2025 08:08:47.753 5   446.70
      5 446.70
      5 446.70
05/11/2025 08:07:03.401 3   446.70
      3 446.70
      3 446.70
05/11/2025 08:06:35.331 1   447.90
      1 447.90
      1 447.90
05/11/2025 08:06:07.215 110   447.00
      110 447.00
      110 447.00
05/11/2025 08:05:53.285 5   447.90
      5 447.90
      5 447.90
05/11/2025 08:05:00.667 38   447.00
      38 447.00
      38 447.00
05/11/2025 08:03:46.452 1   447.00
      1 447.00
      1 447.00
05/11/2025 08:03:15.676 5   447.90
      5 447.90
      5 447.90
05/11/2025 08:01:55.633 8   447.00
      8 447.00
      8 447.00
05/11/2025 08:01:02.798 1   447.90
      1 447.90
      1 447.90
05/11/2025 08:01:02.640 6   447.00
      6 447.00
      6 447.00
05/11/2025 08:00:08.433 14   447.00
      14 447.00
      14 447.00
05/11/2025 08:00:02.997 7   447.90
      7 447.90
      7 447.90
05/11/2025 07:55:38.901 20   447.00
      20 447.00
      20 447.00
05/11/2025 07:55:38.136 1   447.00
      1 447.00
      1 447.00
05/11/2025 07:54:58.786 120   447.00
      15 447.00
      105 447.00
      120 447.00
05/11/2025 07:54:43.517 2   447.90
      2 447.90
      2 447.90
05/11/2025 07:52:43.785 10   447.00
      10 447.00
      10 447.00
05/11/2025 07:52:43.680 102   447.00
      4 447.00
      98 447.00
      102 447.00
05/11/2025 07:50:28.702 4   447.30
      4 447.30
      4 447.30
05/11/2025 07:48:55.468 20   447.30
      20 447.30
      20 447.30
05/11/2025 07:48:55.375 5   447.30
      5 447.30
      5 447.30
05/11/2025 07:48:40.483 8   447.30
      8 447.30
      8 447.30
05/11/2025 07:47:06.628 40   447.30
      15 447.30
      25 447.30
      40 447.30
05/11/2025 07:42:38.991 5   447.90
      5 447.90
      5 447.90
05/11/2025 07:42:23.710 11   447.90
      10 447.90
      1 447.90
      11 447.90
05/11/2025 07:42:21.099 7   447.00
      7 447.00
      7 447.00
05/11/2025 07:40:16.066 3   447.00
      3 447.00
      3 447.00
05/11/2025 07:34:39.882 10   447.00
      10 447.00
      10 447.00
05/11/2025 07:34:34.164 300   446.95
      300 446.95
      300 446.95
05/11/2025 07:34:26.797 5   446.70
      5 446.70
      5 446.70
05/11/2025 07:33:51.519 300   446.95
      300 446.95
      300 446.95
05/11/2025 07:32:39.450 12   446.60
      12 446.60
      12 446.60
05/11/2025 07:30:25.698 4   446.25
      4 446.25
      4 446.25
05/11/2025 07:30:07.965 30   446.25
      30 446.25
      30 446.25
05/11/2025 07:30:07.700 172   446.25
      2 446.25
      2 446.25
      2 446.25
      80 446.25
      7 446.25
      1 446.25
      5 446.25
      1 446.25
      3 446.25
      3 446.25
      35 446.25
      20 446.25
      7 446.25
      1 446.25
      10 446.25
      20 446.25
      3 446.25
      2 446.25
      1 446.25
      1 446.25
      125 446.25
      3 446.25
      10 446.25
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 CET (UTC+1)